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
ANZ 16.400  Down -0.140 -0.85% 16.400 16.410 16.920 17.240 16.290 4,832,086 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ANZ7N7 09/04/2020 Call 0.010 17.110 17.110 0.000   0 16.530
ANZ7K9 09/04/2020 Call 11.500 5.620 5.620 0.000   0 5.040
ANZ7M9 09/04/2020 Put 11.500 0.000 0.000 0.000   0 0.000
ANZ7N9 09/04/2020 Call 11.750 5.370 5.370 0.000   0 4.790
ANZ7Q9 09/04/2020 Put 11.750 0.000 0.000 0.000   0 0.000
ANZ7U9 09/04/2020 Call 12.000 5.120 5.120 0.000   0 4.540
ANZ7V9 09/04/2020 Put 12.000 0.000 0.000 0.000   48 0.000
ANZ7X9 09/04/2020 Call 12.250 4.870 4.870 0.000   0 4.295
ANZ7Z9 09/04/2020 Put 12.250 0.000 0.000 0.000   0 0.000
ANZ8G7 09/04/2020 Call 12.500 4.620 4.620 0.000   0 4.045
ANZ8H7 09/04/2020 Put 12.500 0.000 0.000 0.000   0 0.000
ANZ8J7 09/04/2020 Call 12.750 4.370 4.370 0.000   0 3.795
ANZ8K7 09/04/2020 Put 12.750 0.000 0.000 0.000   25 0.000
ANZ8M7 09/04/2020 Call 13.000 4.120 4.120 0.000   0 3.545
ANZ9F7 09/04/2020 Put 13.000 0.000 0.000 0.000   0 0.000
ANZ9G7 09/04/2020 Call 13.250 3.870 3.870 0.000   0 3.300
ANZ9H7 09/04/2020 Put 13.250 0.000 0.000 0.000   0 0.001
ANZ9J7 09/04/2020 Call 13.500 3.620 3.620 0.000   0 3.050
ANZ9K7 09/04/2020 Put 13.500 0.000 0.000 0.000   4 0.002
ANZ9M7 09/04/2020 Call 13.750 3.370 3.370 0.000   0 2.810
ANZ9N7 09/04/2020 Put 13.750 0.000 0.000 0.000   0 0.004
ANZ9Q7 09/04/2020 Call 14.000 3.125 3.125 0.000   0 2.570
ANZ9U7 09/04/2020 Put 14.000 0.000 0.000 0.000   96 0.008
ANZ9V7 09/04/2020 Call 14.250 2.875 2.875 0.000   0 2.335
ANZ9X7 09/04/2020 Put 14.250 0.001 0.001 0.000   0 0.015
ANZ9Z7 09/04/2020 Call 14.500 2.630 2.630 0.000   0 2.100
ANZ0F8 09/04/2020 Put 14.500 0.002 0.002 0.000   42 0.025
ANZ0G8 09/04/2020 Call 14.750 2.385 2.385 0.000   0 1.870
ANZ0H8 09/04/2020 Put 14.750 0.000 0.150 0.000   10 0.040
ANZ0J8 09/04/2020 Call 15.000 1.015 1.960 0.000   100 1.650
ANZ0K8 09/04/2020 Put 15.000 0.025 0.145 0.000   57 0.065
ANZ0M8 09/04/2020 Call 15.500 0.610 1.500 1.000 100 150 1.220
ANZ0N8 09/04/2020 Put 15.500 0.065 0.180 0.000   83 0.130
ANZ0Q8 09/04/2020 Call 16.000 0.275 0.700 1.160 5 255 0.830
ANZ0U8 09/04/2020 Put 16.000 0.170 0.300 0.100 100 333 0.240
ANZ0V8 09/04/2020 Call 16.500 0.300 0.430 0.700 8 346 0.495
ANZ0X8 09/04/2020 Put 16.500 0.350 0.545 0.220 3 20 0.420
ANZ0Z8 09/04/2020 Call 17.000 0.070 0.200 0.425 240 580 0.250
ANZ1F8 09/04/2020 Put 17.000 0.550 0.950 0.000   24 0.690
ANZ1G8 09/04/2020 Call 17.500 0.001 0.110 0.050 23 403 0.100
ANZ1H8 09/04/2020 Put 17.500 0.650 1.640 0.000   0 1.050
ANZ1J8 09/04/2020 Call 18.000 0.000 0.080 0.000   103 0.030
ANZ1K8 09/04/2020 Put 18.000 0.000 0.000 0.000   0 1.485
ANZ1M8 09/04/2020 Call 18.500 0.000 0.160 0.000   319 0.007
ANZ1N8 09/04/2020 Put 18.500 0.000 0.000 0.000   0 1.965
ANZ1Q8 09/04/2020 Call 19.000 0.000 0.000 0.000   807 0.002
ANZ1U8 09/04/2020 Put 19.000 1.885 1.885 0.000   0 2.460
ANZ2J8 09/04/2020 Call 19.500 0.001 0.001 0.000   0 0.000
ANZ2K8 09/04/2020 Put 19.500 2.380 2.380 0.000   0 2.960
ANZ2M8 09/04/2020 Call 20.000 0.000 0.000 0.000   0 0.000
ANZ2N8 09/04/2020 Put 20.000 2.880 2.880 0.000   0 3.460
ANZ2Q8 09/04/2020 Call 20.500 0.000 0.000 0.000   0 0.000
ANZ2U8 09/04/2020 Put 20.500 3.380 3.380 0.000   0 3.960
ANZ2V8 09/04/2020 Call 21.000 0.000 0.000 0.000   0 0.000
ANZ2X8 09/04/2020 Put 21.000 3.880 3.880 0.000   0 4.460
ANZ9F9 09/04/2020 Call 21.500 0.000 0.000 0.000   0 0.000
ANZ9G9 09/04/2020 Put 21.500 4.380 4.380 0.000   0 4.960
ANZFM7 09/04/2020 Call 22.000 0.000 0.000 0.000   0 0.000
ANZFN7 09/04/2020 Put 22.000 4.880 4.880 0.000   0 5.460
ANZCU7 16/04/2020 Call 0.010 17.110 17.110 0.000   0 16.530
ANZF17 16/04/2020 Call 12.750 4.375 4.375 0.000   0 3.810
ANZF27 16/04/2020 Put 12.750 0.006 0.006 0.000   25 0.020
ANZF37 16/04/2020 Call 13.000 4.130 4.130 0.000   0 3.565
ANZF47 16/04/2020 Put 13.000 0.010 0.010 0.000   0 0.025
ANZCV7 16/04/2020 Call 13.250 3.885 3.885 0.000   0 3.330
ANZCW7 16/04/2020 Put 13.250 0.015 0.015 0.000   0 0.040
ANZCX7 16/04/2020 Call 13.500 3.640 3.640 0.000   0 3.095
ANZCY7 16/04/2020 Put 13.500 0.020 0.020 0.000   0 0.055
ANZCZ7 16/04/2020 Call 13.750 3.400 3.400 0.000   0 2.865
ANZD17 16/04/2020 Put 13.750 0.030 0.030 0.000   0 0.070
ANZD27 16/04/2020 Call 14.000 3.160 3.160 0.000   0 2.635
ANZD37 16/04/2020 Put 14.000 0.040 0.040 0.000   0 0.095
ANZD47 16/04/2020 Call 14.250 2.925 2.925 0.000   0 2.405
ANZD57 16/04/2020 Put 14.250 0.055 0.055 0.000   0 0.120
ANZD67 16/04/2020 Call 14.500 2.690 2.690 0.000   0 2.180
ANZD77 16/04/2020 Put 14.500 0.075 0.075 0.000   0 0.150
ANZD87 16/04/2020 Call 14.750 2.460 2.460 0.000   0 1.955
ANZD97 16/04/2020 Put 14.750 0.090 0.250 0.000   0 0.180
ANZDK7 16/04/2020 Call 15.000 1.145 2.050 0.000   0 1.735
ANZDL7 16/04/2020 Put 15.000 0.115 0.255 0.000   240 0.215
ANZDM7 16/04/2020 Call 15.500 0.745 1.665 0.000   20 1.320
ANZDN7 16/04/2020 Put 15.500 0.200 0.350 0.000   55 0.305
ANZDO7 16/04/2020 Call 16.000 0.380 1.255 0.000   4 0.950
ANZDP7 16/04/2020 Put 16.000 0.335 0.480 0.000   25 0.435
ANZDQ7 16/04/2020 Call 16.500 0.455 0.655 0.000   39 0.630
ANZDR7 16/04/2020 Put 16.500 0.505 0.700 0.000   0 0.620
ANZDS7 16/04/2020 Call 17.000 0.230 0.380 0.000   336 0.385
ANZDT7 16/04/2020 Put 17.000 0.580 1.180 0.000   20 0.875
ANZDU7 16/04/2020 Call 17.500 0.075 0.220 0.000   59 0.210
ANZDV7 16/04/2020 Put 17.500 0.780 1.730 1.100 5 5 1.200
ANZDW7 16/04/2020 Call 18.000 0.000 0.130 0.000   156 0.105
ANZDX7 16/04/2020 Put 18.000 0.000 0.000 0.000   0 1.590
ANZDY7 16/04/2020 Call 18.500 0.000 0.160 0.000   150 0.045
ANZDZ7 16/04/2020 Put 18.500 0.000 0.000 0.000   0 2.025
ANZE17 16/04/2020 Call 19.000 0.000 0.000 0.000   0 0.020
ANZE27 16/04/2020 Put 19.000 1.965 1.965 0.000   0 2.495
ANZE37 16/04/2020 Call 19.500 0.020 0.020 0.000   0 0.007
ANZE47 16/04/2020 Put 19.500 2.430 2.430 0.000   0 2.985
ANZE57 16/04/2020 Call 20.000 0.007 0.007 0.000   0 0.002
ANZE67 16/04/2020 Put 20.000 2.910 2.910 0.000   0 3.480
ANZE77 16/04/2020 Call 20.500 0.003 0.003 0.000   0 0.001
ANZE87 16/04/2020 Put 20.500 3.405 3.405 0.000   0 3.980
ANZE97 16/04/2020 Call 21.000 0.001 0.001 0.000   0 0.000
ANZEF7 16/04/2020 Put 21.000 3.900 3.900 0.000   0 4.480
ANZEG7 16/04/2020 Call 21.500 0.000 0.000 0.000   0 0.000
ANZEH7 16/04/2020 Put 21.500 4.400 4.400 0.000   0 4.980
ANZFO7 16/04/2020 Call 22.000 0.000 0.000 0.000   0 0.000
ANZFP7 16/04/2020 Put 22.000 4.900 4.900 0.000   0 5.480
ANZIR7 23/04/2020 Call 0.010 17.110 17.110 0.000   2,000 16.530
ANZPT7 23/04/2020 Call 0.100 17.020 17.020 0.000   0 16.440
ANZPU7 23/04/2020 Put 0.100 0.000 0.000 0.000   730 0.000
ANZPV7 23/04/2020 Call 0.110 17.010 17.010 0.000   150 16.430
ANZPW7 23/04/2020 Put 0.110 0.000 0.000 0.000   0 0.000
ANZ2Z8 23/04/2020 Call 7.500 9.620 9.620 0.000   0 9.040
ANZ3F8 23/04/2020 Put 7.500 0.000 0.000 0.000   0 0.000
ANZ0K7 23/04/2020 Call 8.000 9.120 9.120 0.000   0 8.540
ANZ0M7 23/04/2020 Put 8.000 0.000 0.000 0.000   0 0.000
ANZ5G8 23/04/2020 Call 12.250 4.895 4.895 0.000   0 4.330
ANZ5H8 23/04/2020 Put 12.250 0.020 0.020 0.000   0 0.035
ANZ5J8 23/04/2020 Call 12.500 4.650 4.650 0.000   0 4.090
ANZ5K8 23/04/2020 Put 12.500 0.025 0.025 0.000   0 0.050
ANZ5M8 23/04/2020 Call 12.750 4.405 4.405 0.000   0 3.860
ANZ5N8 23/04/2020 Put 12.750 0.035 0.035 0.000   0 0.065
ANZ0N7 23/04/2020 Call 13.000 4.170 4.170 0.000   0 3.625
ANZ0Q7 23/04/2020 Put 13.000 0.045 0.045 0.000   0 0.085
ANZ0U7 23/04/2020 Call 13.010 4.160 4.160 0.000   500 3.620
ANZ0V7 23/04/2020 Put 13.010 0.045 0.045 0.000   0 0.085
ANZ2U7 23/04/2020 Call 13.250 3.935 3.935 0.000   0 3.400
ANZ2V7 23/04/2020 Put 13.250 0.060 0.060 0.000   5 0.105
ANZ2X7 23/04/2020 Call 13.500 3.700 3.700 0.000   0 3.175
ANZ2Z7 23/04/2020 Put 13.500 0.080 0.080 0.000   0 0.130
ANZ3F7 23/04/2020 Call 13.750 3.475 3.475 0.000   0 2.955
ANZ3G7 23/04/2020 Put 13.750 0.115 0.250 0.000   45 0.160
ANZWN9 23/04/2020 Call 14.000 3.245 3.245 0.000   0 2.735
ANZWO9 23/04/2020 Put 14.000 0.140 0.275 0.000   108 0.190
ANZ0X7 23/04/2020 Call 14.010 3.235 3.235 0.000   640 2.730
ANZ0Z7 23/04/2020 Put 14.010 0.120 0.120 0.000   0 0.195
ANZWP9 23/04/2020 Call 14.250 3.020 3.020 0.000   0 2.520
ANZWQ9 23/04/2020 Put 14.250 0.165 0.305 0.000   4 0.225
ANZWR9 23/04/2020 Call 14.500 2.795 2.795 0.000   0 2.305
ANZWS9 23/04/2020 Put 14.500 0.200 0.350 0.000   1,475 0.265
ANZWT9 23/04/2020 Call 14.750 2.570 2.570 0.000   0 2.095
ANZWU9 23/04/2020 Put 14.750 0.240 0.385 0.000   19 0.305
ANZQV9 23/04/2020 Call 15.000 1.375 2.160 0.000   100 1.890
ANZQW9 23/04/2020 Put 15.000 0.285 0.430 0.000   922 0.355
ANZZR9 23/04/2020 Call 15.010 0.000 0.000 0.000   55 1.880
ANZZS9 23/04/2020 Put 15.010 0.085 0.620 0.000   720 0.355
ANZQX9 23/04/2020 Call 15.500 0.970 1.745 0.000   159 1.495
ANZQY9 23/04/2020 Put 15.500 0.380 0.580 0.340 30 305 0.470
ANZQZ9 23/04/2020 Call 16.000 0.745 1.345 0.000 50 440 1.145
ANZR19 23/04/2020 Put 16.000 0.460 0.780 0.000   464 0.620
ANZZT9 23/04/2020 Call 16.010 0.000 0.000 0.000   20 1.135
ANZZU9 23/04/2020 Put 16.010 0.275 0.945 0.000   30 0.620
ANZPM9 23/04/2020 Call 16.500 0.620 0.915 0.000   1,117 0.835
ANZPN9 23/04/2020 Put 16.500 0.690 0.985 0.700 123 304 0.810
ANZLS9 23/04/2020 Call 17.000 0.450 0.620 0.730 50 4,739 0.580
ANZLT9 23/04/2020 Put 17.000 0.835 1.435 0.000   41 1.050
ANZZV9 23/04/2020 Call 17.010 0.135 0.835 0.000   440 0.575
ANZZW9 23/04/2020 Put 17.010 0.000 0.000 0.000   80 1.055
ANZLU9 23/04/2020 Call 17.500 0.260 0.405 0.000   305 0.385
ANZLW9 23/04/2020 Put 17.500 0.995 1.785 0.000   64 1.345
ANZF57 23/04/2020 Call 17.510 0.025 0.600 0.000   58 0.380
ANZF67 23/04/2020 Put 17.510 1.010 1.010 0.000   0 1.350
ANZZG8 23/04/2020 Call 18.000 0.135 0.190 0.400 4 1,121 0.240
ANZZH8 23/04/2020 Put 18.000 0.000 0.000 0.000   276 1.690
ANZZI8 23/04/2020 Call 18.010 0.000 0.000 0.000   460 0.240
ANZZJ8 23/04/2020 Put 18.010 1.295 1.295 0.000   70 1.700
ANZZK8 23/04/2020 Call 18.500 0.050 0.165 0.150 5 424 0.145
ANZZL8 23/04/2020 Put 18.500 0.000 0.000 0.000   368 2.095
ANZZM8 23/04/2020 Call 18.510 0.000 0.550 0.000   85 0.140
ANZZN8 23/04/2020 Put 18.510 1.640 1.640 0.000   55 2.100
ANZZO8 23/04/2020 Call 19.000 0.005 0.085 0.115 100 380 0.080
ANZZP8 23/04/2020 Put 19.000 2.025 2.025 0.000   207 2.535
ANZZQ8 23/04/2020 Call 19.010 0.155 0.155 0.000   60 0.080
ANZZR8 23/04/2020 Put 19.010 2.035 2.035 0.000   0 2.540
ANZIX9 23/04/2020 Call 19.500 0.000 0.080 0.000   30 0.045
ANZIZ9 23/04/2020 Put 19.500 0.000 0.000 0.000   852 3.000
ANZJ19 23/04/2020 Call 20.000 0.000 0.070 0.050 100 682 0.025
ANZJ59 23/04/2020 Put 20.000 2.925 2.925 0.000   170 3.485
ANZKB9 23/04/2020 Call 20.010 0.050 0.050 0.000   0 0.025
ANZKC9 23/04/2020 Put 20.010 2.935 2.935 0.000   45 3.495
ANZZ77 23/04/2020 Call 20.500 0.000 0.000 0.000   175 0.010
ANZZ87 23/04/2020 Put 20.500 0.000 0.000 0.000   530 3.975
ANZYF7 23/04/2020 Call 21.000 0.000 0.000 0.000   65 0.006
ANZYG7 23/04/2020 Put 21.000 3.895 3.895 0.000   18 4.470
ANZRQ7 23/04/2020 Call 21.500 0.007 0.007 0.000   33 0.003
ANZRR7 23/04/2020 Put 21.500 4.395 4.395 0.000   260 4.970
ANZQ87 23/04/2020 Call 22.000 0.003 0.003 0.000   930 0.001
ANZQ97 23/04/2020 Put 22.000 4.890 4.890 0.000   623 5.470
ANZNL8 23/04/2020 Call 22.010 0.003 0.003 0.000   230 0.001
ANZNM8 23/04/2020 Put 22.010 4.900 4.900 0.000   25 5.480
ANZP57 23/04/2020 Call 22.500 0.001 0.001 0.000   65 0.001
ANZP67 23/04/2020 Put 22.500 5.390 5.390 0.000   1,606 5.970
ANZKL7 23/04/2020 Call 23.000 0.001 0.001 0.000   640 0.000
ANZKM7 23/04/2020 Put 23.000 5.890 5.890 0.000   57 6.470
ANZPX7 23/04/2020 Call 23.010 0.001 0.001 0.000   220 0.000
ANZPY7 23/04/2020 Put 23.010 5.900 5.900 0.000   1,207 6.480
ANZKN7 23/04/2020 Call 23.500 0.000 0.000 0.000   50 0.000
ANZKO7 23/04/2020 Put 23.500 0.000 0.000 0.000   931 6.970
ANZNO7 23/04/2020 Call 23.510 0.000 0.000 0.000   10 0.000
ANZNP7 23/04/2020 Put 23.510 6.400 6.400 0.000   1,260 6.980
ANZK77 23/04/2020 Call 24.000 0.000 0.000 0.000   245 0.000
ANZK87 23/04/2020 Put 24.000 6.890 6.890 0.000   570 7.470
ANZNQ7 23/04/2020 Call 24.010 0.000 0.000 0.000   100 0.000
ANZNR7 23/04/2020 Put 24.010 6.900 6.900 0.000   666 7.480
ANZGR7 23/04/2020 Call 24.500 0.000 0.000 0.000   190 0.000
ANZGS7 23/04/2020 Put 24.500 0.000 0.000 7.580 30 1,005 7.970
ANZSK8 23/04/2020 Call 24.510 0.000 0.000 0.000   12 0.000
ANZSL8 23/04/2020 Put 24.510 7.400 7.400 0.000   461 7.980
ANZGT7 23/04/2020 Call 25.000 0.000 0.000 0.000   172 0.000
ANZGU7 23/04/2020 Put 25.000 7.890 7.890 0.000   1,944 8.470
ANZNS7 23/04/2020 Call 25.010 0.000 0.000 0.000   363 0.000
ANZNT7 23/04/2020 Put 25.010 7.900 7.900 0.000   200 8.480
ANZGV7 23/04/2020 Call 25.500 0.000 0.000 0.000   447 0.000
ANZGW7 23/04/2020 Put 25.500 8.390 8.390 0.000   791 8.970
ANZSM8 23/04/2020 Call 25.510 0.000 0.000 0.000   62 0.000
ANZSN8 23/04/2020 Put 25.510 8.400 8.400 0.000   0 8.980
ANZGX7 23/04/2020 Call 26.000 0.000 0.000 0.000   1,390 0.000
ANZGY7 23/04/2020 Put 26.000 8.890 8.890 0.000   2,057 9.470
ANZNU7 23/04/2020 Call 26.010 0.000 0.000 0.000   80 0.000
ANZNV7 23/04/2020 Put 26.010 8.900 8.900 0.000   533 9.480
ANZGZ7 23/04/2020 Call 26.500 0.000 0.000 0.000   735 0.000
ANZI17 23/04/2020 Put 26.500 9.390 9.390 0.000   357 9.965
ANZSO8 23/04/2020 Call 26.510 0.000 0.000 0.000   210 0.000
ANZSP8 23/04/2020 Put 26.510 9.395 9.395 0.000   125 9.980
ANZI27 23/04/2020 Call 27.000 0.000 0.000 0.000   1,666 0.000
ANZI37 23/04/2020 Put 27.000 9.885 9.885 0.000   745 10.465
ANZNW7 23/04/2020 Call 27.010 0.000 0.000 0.000   435 0.000
ANZNX7 23/04/2020 Put 27.010 0.000 0.000 12.650 20 610 10.480
ANZI47 23/04/2020 Call 27.500 0.000 0.000 0.000   1,160 0.000
ANZI57 23/04/2020 Put 27.500 10.385 10.385 0.000   200 10.960
ANZC58 23/04/2020 Call 27.510 0.000 0.000 0.000   535 0.000
ANZC68 23/04/2020 Put 27.510 10.390 10.390 0.000   60 10.985
ANZI67 23/04/2020 Call 28.000 0.000 0.000 0.000   531 0.000
ANZI77 23/04/2020 Put 28.000 10.885 10.885 0.000   0 11.460
ANZNY7 23/04/2020 Call 28.010 0.000 0.000 0.000   0 0.000
ANZNZ7 23/04/2020 Put 28.010 10.890 10.890 0.000   570 11.485
ANZI87 23/04/2020 Call 28.500 0.000 0.000 0.000   10 0.000
ANZI97 23/04/2020 Put 28.500 11.380 11.380 0.000   0 11.960
ANZC78 23/04/2020 Call 28.510 0.000 0.000 0.000   0 0.000
ANZC88 23/04/2020 Put 28.510 11.390 11.390 0.000   25 11.985
ANZIF7 23/04/2020 Call 29.000 0.000 0.000 0.000   1,250 0.000
ANZIG7 23/04/2020 Put 29.000 11.880 11.880 0.000   50 12.460
ANZP17 23/04/2020 Call 29.010 0.000 0.000 0.000   0 0.000
ANZP27 23/04/2020 Put 29.010 11.890 11.890 0.000   115 12.485
ANZIH7 23/04/2020 Call 29.500 0.000 0.000 0.000   0 0.000
ANZII7 23/04/2020 Put 29.500 12.380 12.380 0.000   0 12.960
ANZIJ7 23/04/2020 Call 30.000 0.000 0.000 0.000   10 0.000
ANZIK7 23/04/2020 Put 30.000 12.880 12.880 0.000   0 13.460
ANZIL7 23/04/2020 Call 30.500 0.000 0.000 0.000   0 0.000
ANZIM7 23/04/2020 Put 30.500 13.380 13.380 0.000   0 13.960
ANZIN7 23/04/2020 Call 31.000 0.000 0.000 0.000   0 0.000
ANZIO7 23/04/2020 Put 31.000 13.880 13.880 0.000   0 14.460
ANZIP7 23/04/2020 Call 31.500 0.000 0.000 0.000   0 0.000
ANZIQ7 23/04/2020 Put 31.500 14.380 14.380 0.000   0 14.960
ANZY87 28/05/2020 Call 0.010 16.445 16.445 0.000   0 15.865
ANZ3G8 28/05/2020 Call 9.000 8.135 8.135 0.000   0 7.560
ANZ3H8 28/05/2020 Put 9.000 0.015 0.015 0.000   0 0.025
ANZ3J8 28/05/2020 Call 9.010 0.000 0.000 0.000   265 6.950
ANZ3K8 28/05/2020 Put 9.010 0.015 0.015 0.000   0 0.025
ANZ3M8 28/05/2020 Call 10.000 7.160 7.160 0.000   0 6.590
ANZ3N8 28/05/2020 Put 10.000 0.100 0.000 0.000   25 0.070
ANZ3Q8 28/05/2020 Call 10.010 6.585 6.585 0.000   0 6.020
ANZ3U8 28/05/2020 Put 10.010 0.050 0.050 0.000   0 0.070
ANZ3V8 28/05/2020 Call 11.000 6.205 6.205 0.000   0 5.625
ANZ3X8 28/05/2020 Put 11.000 0.120 0.120 0.000   100 0.160
ANZ3Z8 28/05/2020 Call 11.010 5.680 5.680 0.000   0 5.105
ANZ4F8 28/05/2020 Put 11.010 0.120 0.120 0.000   25 0.160
ANZ5Q8 28/05/2020 Call 12.250 5.045 5.045 0.000   0 4.460
ANZ5U8 28/05/2020 Put 12.250 0.280 0.280 0.000   7 0.345
ANZ5V8 28/05/2020 Call 12.500 4.765 4.765 0.000   0 4.235
ANZ5X8 28/05/2020 Put 12.500 0.305 0.305 0.000   0 0.390
ANZ5Z8 28/05/2020 Call 12.750 4.535 4.535 0.000   0 4.010
ANZ6F8 28/05/2020 Put 12.750 0.350 0.350 0.000   0 0.430
ANZ6G8 28/05/2020 Call 13.000 4.310 4.310 0.000   0 3.800
ANZ6H8 28/05/2020 Put 13.000 0.390 0.390 0.000   0 0.480
ANZ8F9 28/05/2020 Call 13.010 0.000 0.000 0.000   300 3.395
ANZ8G9 28/05/2020 Put 13.010 0.390 0.390 0.000   119 0.480
ANZ3H7 28/05/2020 Call 13.250 4.095 4.095 0.000   0 3.595
ANZ3J7 28/05/2020 Put 13.250 0.430 0.430 0.000   42 0.525
ANZ3K7 28/05/2020 Call 13.500 3.880 3.880 0.000   0 3.385
ANZ3M7 28/05/2020 Put 13.500 0.465 0.465 0.000   500 0.565
ANZ3N7 28/05/2020 Call 13.750 3.675 3.675 0.000   0 3.190
ANZ3Q7 28/05/2020 Put 13.750 0.375 0.775 0.000   0 0.600
ANZWV9 28/05/2020 Call 14.000 3.470 3.470 0.000   0 2.990
ANZWW9 28/05/2020 Put 14.000 0.545 0.740 0.000   10 0.650
ANZ8H9 28/05/2020 Call 14.010 0.000 0.000 0.000   0 2.670
ANZ8J9 28/05/2020 Put 14.010 0.185 1.040 0.000   500 0.650
ANZWX9 28/05/2020 Call 14.250 3.265 3.265 0.000   0 2.790
ANZWY9 28/05/2020 Put 14.250 0.600 0.900 0.550 15 115 0.700
ANZWZ9 28/05/2020 Call 14.500 3.060 3.060 0.000   0 2.595
ANZX19 28/05/2020 Put 14.500 0.630 0.925 0.000 20 41 0.750
ANZX29 28/05/2020 Call 14.750 2.855 2.855 0.000   0 2.400
ANZX39 28/05/2020 Put 14.750 0.700 0.995 0.000   0 0.820
ANZR29 28/05/2020 Call 15.000 1.515 2.555 0.000   250 2.210
ANZR39 28/05/2020 Put 15.000 0.780 1.075 0.000   125 0.885
ANZ8K9 28/05/2020 Call 15.010 2.360 2.360 0.000   0 1.955
ANZ8M9 28/05/2020 Put 15.010 0.395 1.380 0.000   0 0.890
ANZR49 28/05/2020 Call 15.500 1.195 2.260 0.000   0 1.855
ANZR59 28/05/2020 Put 15.500 0.955 1.255 0.000   320 1.045
ANZR69 28/05/2020 Call 16.000 0.840 1.945 0.000   40 1.520
ANZR79 28/05/2020 Put 16.000 1.160 1.455 0.000   67 1.235
ANZV29 28/05/2020 Call 16.010 0.000 0.000 0.000   0 1.340
ANZV39 28/05/2020 Put 16.010 0.725 1.775 0.000   20 1.240
ANZPO9 28/05/2020 Call 16.500 1.010 1.305 0.000   151 1.225
ANZPP9 28/05/2020 Put 16.500 1.345 1.740 1.130 5 171 1.465
ANZF77 28/05/2020 Call 16.510 0.540 1.610 0.000   0 1.080
ANZF87 28/05/2020 Put 16.510 0.965 2.050 0.000   0 1.470
ANZLX9 28/05/2020 Call 17.000 0.760 1.055 0.000   142 0.975
ANZLY9 28/05/2020 Put 17.000 1.250 2.325 0.000   111 1.735
ANZV49 28/05/2020 Call 17.010 0.305 1.350 1.065 20 45 0.855
ANZV59 28/05/2020 Put 17.010 1.205 2.325 0.000   40 1.740
ANZLZ9 28/05/2020 Call 17.500 0.630 0.790 0.840 50 273 0.755
ANZM19 28/05/2020 Put 17.500 1.520 2.605 0.000   0 2.050
ANZM29 28/05/2020 Call 18.000 0.420 0.615 0.000   200 0.565
ANZM39 28/05/2020 Put 18.000 1.600 0.000 0.000   190 2.410
ANZV69 28/05/2020 Call 18.010 0.045 0.920 0.000   63 0.500
ANZV79 28/05/2020 Put 18.010 2.015 2.015 0.000   0 2.415
ANZKJ9 28/05/2020 Call 18.500 0.300 0.450 0.000 20 916 0.415
ANZKK9 28/05/2020 Put 18.500 0.000 0.000 0.000   0 2.810
ANZFY7 28/05/2020 Call 18.510 0.025 0.745 0.400 30 84 0.370
ANZFZ7 28/05/2020 Put 18.510 2.370 2.370 0.000   0 2.815
ANZKL9 28/05/2020 Call 19.000 0.200 0.350 0.000   35 0.300
ANZKM9 28/05/2020 Put 19.000 2.750 2.750 0.000   2,000 3.240
ANZJ69 28/05/2020 Call 19.500 0.135 0.230 0.000   131 0.210
ANZJ79 28/05/2020 Put 19.500 3.175 3.175 0.000   2 3.695
ANZG17 28/05/2020 Call 19.510 0.300 0.300 0.000   0 0.190
ANZG27 28/05/2020 Put 19.510 3.185 3.185 0.000   0 3.705
ANZJ89 28/05/2020 Call 20.000 0.070 0.165 0.000   501 0.150
ANZJ99 28/05/2020 Put 20.000 3.630 3.630 0.000   503 4.170
ANZZ97 28/05/2020 Call 20.500 0.015 0.175 0.000   129 0.100
ANZZA7 28/05/2020 Put 20.500 4.095 4.095 0.000   45 4.650
ANZYH7 28/05/2020 Call 21.000 0.000 0.000 0.000   25 0.070
ANZYI7 28/05/2020 Put 21.000 0.000 0.000 0.000   1,752 5.140
ANZX77 28/05/2020 Call 21.500 0.080 0.080 0.000   110 0.045
ANZX87 28/05/2020 Put 21.500 5.065 5.065 0.000   742 5.635
ANZX97 28/05/2020 Call 22.000 0.055 0.055 0.000   180 0.030
ANZXA7 28/05/2020 Put 22.000 5.555 5.555 0.000   11 6.130
ANZXB7 28/05/2020 Call 22.500 0.040 0.040 0.000   65 0.020
ANZXC7 28/05/2020 Put 22.500 6.050 6.050 0.000   327 6.625
ANZXD7 28/05/2020 Call 23.000 0.025 0.025 0.000   100 0.015
ANZXF7 28/05/2020 Put 23.000 6.550 6.550 0.000   333 7.125
ANZXG7 28/05/2020 Call 23.500 0.020 0.020 0.000   1,546 0.010
ANZXH7 28/05/2020 Put 23.500 7.045 7.045 0.000   237 7.625
ANZXI7 28/05/2020 Call 24.000 0.015 0.015 0.000   2,075 0.007
ANZXJ7 28/05/2020 Put 24.000 7.545 7.545 0.000   2,758 8.125
ANZK59 28/05/2020 Call 24.010 0.010 0.010 0.000   0 0.007
ANZK69 28/05/2020 Put 24.010 7.555 7.555 0.000   679 8.130
ANZXK7 28/05/2020 Call 24.500 0.008 0.008 0.000   150 0.004
ANZXL7 28/05/2020 Put 24.500 8.045 8.045 0.000   15 8.625
ANZK79 28/05/2020 Call 24.510 0.009 0.009 0.000   0 0.005
ANZK89 28/05/2020 Put 24.510 8.050 8.050 0.000   0 8.630
ANZXM7 28/05/2020 Call 25.000 0.006 0.006 0.000   1,105 0.003
ANZXN7 28/05/2020 Put 25.000 8.545 8.545 0.000   911 9.125
ANZK99 28/05/2020 Call 25.010 0.006 0.006 0.000   0 0.003
ANZKA9 28/05/2020 Put 25.010 8.550 8.550 0.000   100 9.130
ANZXO7 28/05/2020 Call 25.500 0.004 0.004 0.000   730 0.002
ANZXP7 28/05/2020 Put 25.500 9.045 9.045 0.000   0 9.625
ANZX88 28/05/2020 Call 25.510 0.004 0.004 0.000   0 0.002
ANZX98 28/05/2020 Put 25.510 9.050 9.050 0.000   160 9.630
ANZXQ7 28/05/2020 Call 26.000 0.003 0.003 0.000   310 0.001
ANZXR7 28/05/2020 Put 26.000 9.545 9.545 0.000   1,150 10.125
ANZXC8 28/05/2020 Call 26.010 0.003 0.003 0.000   1,561 0.001
ANZXD8 28/05/2020 Put 26.010 9.550 9.550 0.000   1,782 10.130
ANZXS7 28/05/2020 Call 26.500 0.002 0.002 0.000   2,038 0.001
ANZXT7 28/05/2020 Put 26.500 10.045 10.045 0.000   510 10.620
ANZXF8 28/05/2020 Call 26.510 0.002 0.002 0.000   1,835 0.001
ANZXG8 28/05/2020 Put 26.510 10.050 10.050 0.000   0 10.630
ANZXU7 28/05/2020 Call 27.000 0.001 0.001 0.000   415 0.001
ANZXV7 28/05/2020 Put 27.000 10.545 10.545 0.000   0 11.120
ANZXH8 28/05/2020 Call 27.010 0.001 0.001 0.000   150 0.001
ANZXM8 28/05/2020 Put 27.010 10.550 10.550 0.000   70 11.130
ANZXW7 28/05/2020 Call 27.500 0.001 0.001 0.000   8,210 0.000
ANZXY7 28/05/2020 Put 27.500 11.045 11.045 0.000   0 11.620
ANZCI8 28/05/2020 Call 27.510 0.001 0.001 0.000   100 0.000
ANZCJ8 28/05/2020 Put 27.510 11.050 11.050 0.000   5 11.630
ANZY47 28/05/2020 Call 28.000 0.001 0.001 0.000   959 0.000
ANZY57 28/05/2020 Put 28.000 11.545 11.545 0.000   0 12.120
ANZCK8 28/05/2020 Call 28.010 0.001 0.001 0.000   0 0.000
ANZCL8 28/05/2020 Put 28.010 11.550 11.550 0.000   1,355 12.130
ANZY67 28/05/2020 Call 28.500 0.000 0.000 0.000   20 0.000
ANZY77 28/05/2020 Put 28.500 12.045 12.045 0.000   0 12.620
ANZ9N9 28/05/2020 Call 28.510 0.000 0.000 0.000   0 0.000
ANZ9Q9 28/05/2020 Put 28.510 12.050 12.050 0.000   0 12.630
ANZNT8 28/05/2020 Call 29.000 0.000 0.000 0.000   0 0.000
ANZNU8 28/05/2020 Put 29.000 12.545 12.545 0.000   0 13.120
ANZQS8 28/05/2020 Call 29.500 0.000 0.000 0.000   0 0.000
ANZQT8 28/05/2020 Put 29.500 13.045 13.045 0.000   0 13.620
ANZVN8 28/05/2020 Call 30.000 0.000 0.000 0.000   0 0.000
ANZVO8 28/05/2020 Put 30.000 13.545 13.545 0.000   0 14.120
ANZXN8 28/05/2020 Call 30.500 0.000 0.000 0.000   0 0.000
ANZXO8 28/05/2020 Put 30.500 14.045 14.045 0.000   0 14.620
ANZMB7 25/06/2020 Call 0.010 16.450 16.450 0.000   0 15.870
ANZQ39 25/06/2020 Call 0.100 17.020 17.020 0.000   0 16.440
ANZQ49 25/06/2020 Put 0.100 0.000 0.000 0.000   0 0.000
ANZQ59 25/06/2020 Call 0.110 16.340 16.340 0.000   6 15.760
ANZQ69 25/06/2020 Put 0.110 0.000 0.000 0.000   0 0.000
ANZ4G8 25/06/2020 Call 7.500 9.620 9.620 0.000   0 9.040
ANZ4H8 25/06/2020 Put 7.500 0.003 0.003 0.000   720 0.005
ANZ6M8 25/06/2020 Call 12.250 5.020 5.020 0.000   0 4.480
ANZ6N8 25/06/2020 Put 12.250 0.325 0.325 0.000   0 0.400
ANZ6Q8 25/06/2020 Call 12.500 4.790 4.790 0.000   0 4.275
ANZ7U8 25/06/2020 Put 12.500 0.360 0.360 0.000   0 0.450
ANZ7V8 25/06/2020 Call 12.750 4.575 4.575 0.000   0 4.070
ANZ7X8 25/06/2020 Put 12.750 0.410 0.410 0.000   0 0.505
ANZ7Z8 25/06/2020 Call 13.000 4.370 4.370 0.000   0 3.865
ANZ8F8 25/06/2020 Put 13.000 0.460 0.460 0.000   0 0.565
ANZ3U7 25/06/2020 Call 13.250 4.160 4.160 0.000   0 3.670
ANZ3V7 25/06/2020 Put 13.250 0.515 0.515 0.000   0 0.625
ANZ3X7 25/06/2020 Call 13.500 3.960 3.960 0.000   0 3.475
ANZ3Z7 25/06/2020 Put 13.500 0.570 0.570 0.000   0 0.675
ANZ4F7 25/06/2020 Call 13.750 3.760 3.760 0.000   0 3.280
ANZ4G7 25/06/2020 Put 13.750 0.570 0.970 0.000   0 0.740
ANZX49 25/06/2020 Call 14.000 3.560 3.560 0.000   0 3.085
ANZX59 25/06/2020 Put 14.000 0.665 0.960 0.000   91 0.800
ANZ8U9 25/06/2020 Call 14.010 3.335 3.335 0.000   0 2.895
ANZ8V9 25/06/2020 Put 14.010 0.675 0.675 0.000   50 0.800
ANZX69 25/06/2020 Call 14.250 3.360 3.360 0.000   0 2.890
ANZX79 25/06/2020 Put 14.250 0.730 1.025 0.000   0 0.860
ANZX89 25/06/2020 Call 14.500 3.155 3.155 0.000   0 2.700
ANZXB9 25/06/2020 Put 14.500 0.800 1.095 0.000   101 0.930
ANZXC9 25/06/2020 Call 14.750 2.960 2.960 0.000   0 2.510
ANZXG9 25/06/2020 Put 14.750 0.880 1.180 0.000   0 1.005
ANZR89 25/06/2020 Call 15.000 1.620 2.780 0.000   0 2.325
ANZRG9 25/06/2020 Put 15.000 0.965 1.265 0.000   5 1.080
ANZ8X9 25/06/2020 Call 15.010 2.600 2.600 0.000   1,000 2.190
ANZ8Z9 25/06/2020 Put 15.010 0.520 1.615 0.000   0 1.080
ANZRH9 25/06/2020 Call 15.500 1.675 2.075 0.000   0 1.985
ANZRI9 25/06/2020 Put 15.500 1.145 1.440 0.000   112 1.250
ANZRJ9 25/06/2020 Call 16.000 1.380 1.775 0.000   115 1.670
ANZRK9 25/06/2020 Put 16.000 1.305 1.700 0.000   20 1.440
ANZPQ9 25/06/2020 Call 16.500 1.155 1.455 0.000   510 1.385
ANZPR9 25/06/2020 Put 16.500 1.520 1.915 0.000   20 1.650
ANZM49 25/06/2020 Call 17.000 0.910 1.210 0.000   163 1.140
ANZM59 25/06/2020 Put 17.000 1.365 2.590 0.000   10 1.895
ANZM69 25/06/2020 Call 17.500 0.700 1.000 0.000   13 0.920
ANZM79 25/06/2020 Put 17.500 1.685 2.920 0.000   113 2.175
ANZM89 25/06/2020 Call 18.000 0.570 0.770 0.000   150 0.735
ANZM99 25/06/2020 Put 18.000 0.000 0.000 0.000   0 2.490
ANZKN9 25/06/2020 Call 18.500 0.415 0.615 0.000   10 0.580
ANZKO9 25/06/2020 Put 18.500 0.000 0.000 0.000   49 2.850
ANZFW7 25/06/2020 Call 18.510 0.050 1.045 0.000   50 0.565
ANZFX7 25/06/2020 Put 18.510 0.000 0.000 0.000   0 2.855
ANZVK9 25/06/2020 Call 19.000 0.325 0.470 0.000   61 0.450
ANZVL9 25/06/2020 Put 19.000 2.805 2.805 0.000   100 3.255
ANZJA9 25/06/2020 Call 19.500 0.230 0.365 0.000   10 0.355
ANZJB9 25/06/2020 Put 19.500 3.195 3.195 0.000   30 3.695
ANZQC9 25/06/2020 Call 20.000 0.140 0.280 0.000   40 0.275
ANZQD9 25/06/2020 Put 20.000 3.625 3.625 0.000   163 4.155
ANZZB7 25/06/2020 Call 20.500 0.090 0.250 0.000   55 0.215
ANZZC7 25/06/2020 Put 20.500 4.085 4.085 0.000   267 4.640
ANZNZ8 25/06/2020 Call 21.000 0.000 0.000 0.000   200 0.175
ANZP18 25/06/2020 Put 21.000 4.565 4.565 0.000   260 5.130
ANZRS7 25/06/2020 Call 21.500 0.195 0.195 0.000   0 0.140
ANZRT7 25/06/2020 Put 21.500 5.055 5.055 0.000   75 5.625
ANZYN7 25/06/2020 Call 21.510 0.195 0.195 0.000   1,067 0.140
ANZYO7 25/06/2020 Put 21.510 0.000 7.465 0.000   340 5.630
ANZ8U7 25/06/2020 Call 22.000 0.160 0.160 0.000   0 0.115
ANZ8V7 25/06/2020 Put 22.000 5.550 5.550 0.000   2,000 6.125
ANZYP7 25/06/2020 Call 22.010 0.160 0.160 0.000   95 0.115
ANZYQ7 25/06/2020 Put 22.010 5.555 5.555 0.000   170 6.130
ANZUU9 25/06/2020 Call 22.500 0.135 0.135 0.000   100 0.095
ANZUV9 25/06/2020 Put 22.500 6.045 6.045 0.000   0 6.625
ANZYR7 25/06/2020 Call 22.510 0.135 0.135 0.000   0 0.100
ANZYS7 25/06/2020 Put 22.510 6.050 6.050 0.000   363 6.625
ANZXI8 25/06/2020 Call 23.000 0.115 0.115 0.000   0 0.085
ANZXJ8 25/06/2020 Put 23.000 6.545 6.545 0.000   1,760 7.125
ANZYT7 25/06/2020 Call 23.010 0.115 0.115 0.000   0 0.085
ANZYU7 25/06/2020 Put 23.010 0.000 0.000 0.000   410 7.125
ANZKX9 25/06/2020 Call 23.500 0.095 0.095 0.000   300 0.075
ANZKY9 25/06/2020 Put 23.500 7.045 7.045 0.000   200 7.625
ANZYV7 25/06/2020 Call 23.510 0.100 0.100 0.000   0 0.075
ANZYW7 25/06/2020 Put 23.510 7.045 7.045 0.000   40 7.625
ANZU27 25/06/2020 Call 24.000 0.085 0.085 0.000   140 0.065
ANZU37 25/06/2020 Put 24.000 7.545 7.545 0.000   725 8.125
ANZXD9 25/06/2020 Call 24.010 0.085 0.085 0.000   70 0.065
ANZXF9 25/06/2020 Put 24.010 7.545 7.545 0.000   320 8.125
ANZI99 25/06/2020 Call 24.500 0.075 0.075 0.000   420 0.060
ANZIF9 25/06/2020 Put 24.500 8.045 8.045 0.000   316 8.625
ANZYX7 25/06/2020 Call 24.510 0.075 0.075 0.000   30 0.060
ANZYZ7 25/06/2020 Put 24.510 8.045 8.045 0.000   30 8.625
ANZQX7 25/06/2020 Call 25.000 0.070 0.070 0.000   600 0.055
ANZQY7 25/06/2020 Put 25.000 8.545 8.545 0.000   3,338 9.125
ANZDZ9 25/06/2020 Call 25.010 0.070 0.070 0.000   1,923 0.055
ANZE19 25/06/2020 Put 25.010 8.545 8.545 0.000   483 9.125
ANZE69 25/06/2020 Call 25.500 0.060 0.060 0.000   982 0.045
ANZE79 25/06/2020 Put 25.500 9.045 9.045 0.000   4,959 9.625
ANZY97 25/06/2020 Call 25.510 0.060 0.060 0.000   2,350 0.045
ANZYA7 25/06/2020 Put 25.510 9.045 9.045 0.000   208 9.625
ANZRL7 25/06/2020 Call 26.000 0.055 0.055 0.000   413 0.040
ANZRM7 25/06/2020 Put 26.000 9.545 9.545 0.000   1,416 10.125
ANZE29 25/06/2020 Call 26.010 0.055 0.055 0.000   11,982 0.040
ANZE39 25/06/2020 Put 26.010 9.545 9.545 0.000   425 10.125
ANZE89 25/06/2020 Call 26.500 0.050 0.050 0.000   700 0.035
ANZE99 25/06/2020 Put 26.500 10.045 10.045 0.000   0 10.620
ANZIK9 25/06/2020 Call 26.510 0.050 0.050 0.000   190 0.035
ANZIL9 25/06/2020 Put 26.510 10.045 10.045 0.000   180 10.625
ANZRN7 25/06/2020 Call 27.000 0.045 0.045 0.000   4,763 0.030
ANZRO7 25/06/2020 Put 27.000 10.545 10.545 0.000   961 11.120
ANZE49 25/06/2020 Call 27.010 0.045 0.045 0.000   347 0.030
ANZE59 25/06/2020 Put 27.010 10.545 10.545 0.000   550 11.125
ANZEF9 25/06/2020 Call 27.500 0.040 0.040 0.000   1,543 0.025
ANZEG9 25/06/2020 Put 27.500 11.045 11.045 0.000   0 11.620
ANZIM9 25/06/2020 Call 27.510 0.040 0.040 0.000   1,175 0.030
ANZIN9 25/06/2020 Put 27.510 11.045 11.045 0.000   493 11.620
ANZRF7 25/06/2020 Call 28.000 0.035 0.035 0.000   5,039 0.020
ANZRG7 25/06/2020 Put 28.000 11.545 11.545 0.000   9 12.120
ANZXA8 25/06/2020 Call 28.010 0.035 0.035 0.000   160 0.025
ANZXB8 25/06/2020 Put 28.010 8.600 0.000 0.000   668 12.120
ANZEH9 25/06/2020 Call 28.500 0.025 0.025 0.000   610 0.020
ANZEI9 25/06/2020 Put 28.500 12.045 12.045 0.000   0 12.620
ANZIO9 25/06/2020 Call 28.510 0.030 0.030 0.000   103 0.020
ANZIP9 25/06/2020 Put 28.510 12.045 12.045 0.000   205 12.620
ANZR87 25/06/2020 Call 29.000 0.020 0.020 0.000   1,130 0.015
ANZR97 25/06/2020 Put 29.000 12.545 12.545 0.000   190 13.120
ANZCU9 25/06/2020 Call 29.010 0.025 0.025 0.000   0 0.015
ANZCV9 25/06/2020 Put 29.010 12.545 12.545 0.000   69 13.120
ANZEJ9 25/06/2020 Call 29.500 0.020 0.020 0.000   1,050 0.010
ANZEK9 25/06/2020 Put 29.500 13.045 13.045 0.000   0 13.620
ANZIQ9 25/06/2020 Call 29.510 0.020 0.020 0.000   0 0.010
ANZIR9 25/06/2020 Put 29.510 13.045 13.045 0.000   10 13.620
ANZR27 25/06/2020 Call 30.000 0.015 0.015 0.000   1,500 0.010
ANZR77 25/06/2020 Put 30.000 13.540 13.540 0.000   75 14.120
ANZI59 25/06/2020 Call 30.010 0.015 0.015 0.000   4 0.010
ANZI69 25/06/2020 Put 30.010 13.545 13.545 0.000   301 14.120
ANZEN9 25/06/2020 Call 30.500 0.010 0.010 0.000   0 0.007
ANZEO9 25/06/2020 Put 30.500 14.040 14.040 0.000   0 14.620
ANZIS9 25/06/2020 Call 30.510 0.010 0.010 0.000   0 0.008
ANZIT9 25/06/2020 Put 30.510 14.045 14.045 0.000   0 14.620
ANZQZ7 25/06/2020 Call 31.000 0.010 0.010 0.000   0 0.006
ANZR17 25/06/2020 Put 31.000 14.540 14.540 0.000   0 15.120
ANZI79 25/06/2020 Call 31.010 0.010 0.010 0.000   0 0.006
ANZI89 25/06/2020 Put 31.010 14.545 14.545 0.000   125 15.120
ANZEP9 25/06/2020 Call 31.500 0.008 0.008 0.000   3,000 0.005
ANZEQ9 25/06/2020 Put 31.500 15.040 15.040 0.000   0 15.620
ANZRJ7 25/06/2020 Call 32.000 0.006 0.006 0.000   0 0.004
ANZRK7 25/06/2020 Put 32.000 15.540 15.540 0.000   0 16.120
ANZVP8 25/06/2020 Call 32.010 0.007 0.007 0.000   0 0.004
ANZVQ8 25/06/2020 Put 32.010 15.540 15.540 0.000   137 16.120
ANZRH7 25/06/2020 Call 33.000 0.004 0.004 0.000   160 0.003
ANZRI7 25/06/2020 Put 33.000 16.540 16.540 0.000   0 17.120
ANZVR8 25/06/2020 Call 33.010 0.004 0.004 0.000   0 0.003
ANZVS8 25/06/2020 Put 33.010 16.540 16.540 0.000   168 17.120
ANZX17 25/06/2020 Call 34.000 0.003 0.003 0.000   50 0.002
ANZX27 25/06/2020 Put 34.000 17.540 17.540 0.000   15 18.120
ANZMV9 25/06/2020 Call 34.010 0.003 0.003 0.000   0 0.002
ANZN19 25/06/2020 Put 34.010 17.540 17.540 0.000   752 18.120
ANZJ29 25/06/2020 Call 35.000 0.002 0.002 0.000   100 0.001
ANZJ39 25/06/2020 Put 35.000 18.540 18.540 0.000   0 19.120
ANZ0X9 25/06/2020 Call 35.010 0.002 0.002 0.000   0 0.001
ANZ0Z9 25/06/2020 Put 35.010 18.540 18.540 0.000   0 19.120
ANZ1F9 25/06/2020 Call 36.000 0.001 0.001 0.000   0 0.001
ANZ1G9 25/06/2020 Put 36.000 19.540 19.540 0.000   0 20.120
ANZ1H9 25/06/2020 Call 36.010 0.001 0.001 0.000   0 0.001
ANZ1J9 25/06/2020 Put 36.010 19.540 19.540 0.000   240 20.115
ANZ1Z8 25/06/2020 Call 41.000 0.000 0.000 0.000   0 0.000
ANZ2F8 25/06/2020 Put 41.000 24.540 24.540 0.000   0 25.120
ANZ2G8 25/06/2020 Call 41.010 0.000 0.000 0.000   0 0.000
ANZ2H8 25/06/2020 Put 41.010 24.535 24.535 0.000   104 25.115
ANZTL8 16/07/2020 Call 0.010 16.450 16.450 0.000   0 15.875
ANZ8G8 16/07/2020 Call 12.250 5.040 5.040 0.000   0 4.530
ANZ8H8 16/07/2020 Put 12.250 0.415 0.415 0.000   0 0.505
ANZ8J8 16/07/2020 Call 12.500 4.825 4.825 0.000   0 4.320
ANZ8U8 16/07/2020 Put 12.500 0.475 0.475 0.000   0 0.570
ANZ8V8 16/07/2020 Call 12.750 4.620 4.620 0.000   0 4.110
ANZ8X8 16/07/2020 Put 12.750 0.525 0.525 0.000   0 0.635
ANZ8Z8 16/07/2020 Call 13.000 4.405 4.405 0.000   0 3.910
ANZ9F8 16/07/2020 Put 13.000 0.590 0.590 0.000   0 0.695
ANZ4U7 16/07/2020 Call 13.250 4.200 4.200 0.000   0 3.715
ANZ4V7 16/07/2020 Put 13.250 0.650 0.650 0.000   0 0.755
ANZ4X7 16/07/2020 Call 13.500 3.995 3.995 0.000   0 3.525
ANZ4Z7 16/07/2020 Put 13.500 0.705 0.705 0.000   0 0.820
ANZ5F7 16/07/2020 Call 13.750 3.805 3.805 0.000   0 3.340
ANZ5G7 16/07/2020 Put 13.750 0.755 0.755 0.000   0 0.880
ANZXH9 16/07/2020 Call 14.000 3.615 3.615 0.000   0 3.150
ANZXI9 16/07/2020 Put 14.000 0.815 0.815 0.000   57 0.935
ANZXJ9 16/07/2020 Call 14.250 3.420 3.420 0.000   0 2.970
ANZXK9 16/07/2020 Put 14.250 0.720 1.320 0.000   0 1.000
ANZXL9 16/07/2020 Call 14.500 3.225 3.225 0.000   0 2.785
ANZXM9 16/07/2020 Put 14.500 0.795 1.395 0.000   0 1.070
ANZXN9 16/07/2020 Call 14.750 3.040 3.040 0.000   0 2.605
ANZXO9 16/07/2020 Put 14.750 0.875 1.475 0.000   0 1.145
ANZRL9 16/07/2020 Call 15.000 1.665 2.940 0.000   0 2.430
ANZRM9 16/07/2020 Put 15.000 1.010 1.610 0.000   0 1.220
ANZRN9 16/07/2020 Call 15.500 1.330 2.650 0.000   0 2.100
ANZRO9 16/07/2020 Put 15.500 1.155 1.800 1.385 10 0 1.395
ANZRP9 16/07/2020 Call 16.000 1.355 2.155 0.000   0 1.790
ANZRQ9 16/07/2020 Put 16.000 1.275 2.075 0.000   0 1.585
ANZPS9 16/07/2020 Call 16.500 1.150 1.750 0.000   5 1.515
ANZPT9 16/07/2020 Put 16.500 1.515 2.315 0.000   15 1.800
ANZMA9 16/07/2020 Call 17.000 1.095 1.490 0.000   19 1.260
ANZMB9 16/07/2020 Put 17.000 1.750 2.620 0.000   0 2.045
ANZMC9 16/07/2020 Call 17.500 0.700 1.300 1.120 10 50 1.035
ANZMD9 16/07/2020 Put 17.500 1.720 3.040 0.000   0 2.325
ANZME9 16/07/2020 Call 18.000 0.610 1.010 0.000   0 0.850
ANZMF9 16/07/2020 Put 18.000 0.000 0.000 0.000   15 2.635
ANZKP9 16/07/2020 Call 18.500 0.440 0.840 0.000   0 0.680
ANZKQ9 16/07/2020 Put 18.500 0.000 0.000 0.000   0 2.980
ANZKR9 16/07/2020 Call 19.000 0.360 0.660 0.000   0 0.545
ANZKS9 16/07/2020 Put 19.000 2.945 2.945 0.000   0 3.370
ANZJC9 16/07/2020 Call 19.500 0.250 0.530 0.000   0 0.435
ANZJD9 16/07/2020 Put 19.500 3.325 3.325 0.000   0 3.785
ANZJE9 16/07/2020 Call 20.000 0.475 0.475 0.000   0 0.340
ANZJF9 16/07/2020 Put 20.000 3.735 3.735 0.000   0 4.230
ANZGZ9 16/07/2020 Call 20.500 0.380 0.380 0.000   0 0.275
ANZI19 16/07/2020 Put 20.500 4.175 4.175 0.000   0 4.695
ANZG59 16/07/2020 Call 21.000 0.305 0.305 0.000   17 0.215
ANZG69 16/07/2020 Put 21.000 4.630 4.630 0.000   0 5.170
ANZFU9 16/07/2020 Call 21.500 0.245 0.245 0.000   3 0.170
ANZFV9 16/07/2020 Put 21.500 5.100 5.100 0.000   0 5.655
ANZUW8 16/07/2020 Call 22.000 0.195 0.195 0.000   3 0.135
ANZUX8 16/07/2020 Put 22.000 5.580 5.580 0.000   36 6.140
ANZSQ8 16/07/2020 Call 22.500 0.155 0.155 0.000   0 0.110
ANZSR8 16/07/2020 Put 22.500 6.065 6.065 0.000   0 6.635
ANZSS8 16/07/2020 Call 23.000 0.130 0.130 0.000   6 0.085
ANZST8 16/07/2020 Put 23.000 6.560 6.560 0.000   0 7.130
ANZSU8 16/07/2020 Call 23.500 0.100 0.100 0.000   15 0.070
ANZSV8 16/07/2020 Put 23.500 7.055 7.055 0.000   0 7.625
ANZSW8 16/07/2020 Call 24.000 0.085 0.085 0.000   50 0.055
ANZSX8 16/07/2020 Put 24.000 7.550 7.550 0.000   0 8.125
ANZSY8 16/07/2020 Call 24.500 0.065 0.065 0.000   6 0.045
ANZSZ8 16/07/2020 Put 24.500 8.045 8.045 0.000   0 8.625
ANZ9U9 16/07/2020 Call 24.510 0.065 0.065 0.000   0 0.045
ANZ9V9 16/07/2020 Put 24.510 8.045 8.045 0.000   0 8.620
ANZT18 16/07/2020 Call 25.000 0.055 0.055 0.000   0 0.035
ANZT28 16/07/2020 Put 25.000 8.545 8.545 0.000   33 9.125
ANZT38 16/07/2020 Call 25.500 0.040 0.040 0.000   0 0.030
ANZT48 16/07/2020 Put 25.500 9.045 9.045 0.000   0 9.625
ANZT58 16/07/2020 Call 26.000 0.035 0.035 0.000   171 0.020
ANZT68 16/07/2020 Put 26.000 9.545 9.545 0.000   0 10.120
ANZT78 16/07/2020 Call 26.500 0.025 0.025 0.000   315 0.015
ANZT88 16/07/2020 Put 26.500 10.045 10.045 0.000   0 10.620
ANZB17 16/07/2020 Call 26.510 0.025 0.025 0.000   0 0.020
ANZB27 16/07/2020 Put 26.510 10.040 10.040 0.000   0 10.620
ANZT98 16/07/2020 Call 27.000 0.020 0.020 0.000   2,250 0.015
ANZTA8 16/07/2020 Put 27.000 10.545 10.545 0.000   0 11.120
ANZTB8 16/07/2020 Call 27.500 0.015 0.015 0.000   0 0.010
ANZTC8 16/07/2020 Put 27.500 11.045 11.045 0.000   0 11.620
ANZB57 16/07/2020 Call 27.510 0.015 0.015 0.000   0 0.010
ANZB67 16/07/2020 Put 27.510 11.040 11.040 0.000   0 11.615
ANZTD8 16/07/2020 Call 28.000 0.015 0.015 0.000   0 0.008
ANZTE8 16/07/2020 Put 28.000 11.545 11.545 0.000   0 12.120
ANZEI7 16/07/2020 Call 28.010 0.015 0.015 0.000   0 0.009
ANZEJ7 16/07/2020 Put 28.010 11.540 11.540 0.000   0 12.115
ANZTF8 16/07/2020 Call 28.500 0.010 0.010 0.000   0 0.006
ANZTG8 16/07/2020 Put 28.500 12.045 12.045 0.000   0 12.620
ANZTH8 16/07/2020 Call 29.000 0.008 0.008 0.000   0 0.005
ANZTI8 16/07/2020 Put 29.000 12.545 12.545 0.000   0 13.120
ANZTJ8 16/07/2020 Call 29.500 0.006 0.006 0.000   0 0.004
ANZTK8 16/07/2020 Put 29.500 13.045 13.045 0.000   0 13.620
ANZVT8 16/07/2020 Call 30.000 0.005 0.005 0.000   0 0.003
ANZVU8 16/07/2020 Put 30.000 13.545 13.545 0.000   0 14.120
ANZXP8 16/07/2020 Call 30.500 0.004 0.004 0.000   0 0.002
ANZXQ8 16/07/2020 Put 30.500 14.045 14.045 0.000   0 14.620
ANZCM9 20/08/2020 Call 0.010 16.460 16.460 0.000   0 15.880
ANZ9G8 20/08/2020 Call 12.250 5.090 5.090 0.000   0 4.580
ANZ9H8 20/08/2020 Put 12.250 0.375 0.375 0.000   0 0.460
ANZ9J8 20/08/2020 Call 12.500 4.885 4.885 0.000   0 4.380
ANZ9K8 20/08/2020 Put 12.500 0.430 0.430 0.000   0 0.520
ANZ9M8 20/08/2020 Call 12.750 4.680 4.680 0.000   0 4.180
ANZ9N8 20/08/2020 Put 12.750 0.485 0.485 0.000   0 0.590
ANZ9Q8 20/08/2020 Call 13.000 4.475 4.475 0.000   0 3.985
ANZ9U8 20/08/2020 Put 13.000 0.545 0.545 0.000   0 0.660
ANZ5N7 20/08/2020 Call 13.250 4.275 4.275 0.000   0 3.800
ANZ5Q7 20/08/2020 Put 13.250 0.610 0.610 0.000   0 0.725
ANZ5U7 20/08/2020 Call 13.500 4.085 4.085 0.000   0 3.615
ANZ5V7 20/08/2020 Put 13.500 0.680 0.680 0.000   0 0.810
ANZ5X7 20/08/2020 Call 13.750 3.895 3.895 0.000   0 3.430
ANZ5Z7 20/08/2020 Put 13.750 0.745 0.745 0.000   0 0.890
ANZXP9 20/08/2020 Call 14.000 3.710 3.710 0.000   0 3.255
ANZXQ9 20/08/2020 Put 14.000 0.830 0.830 0.000   0 0.970
ANZXR9 20/08/2020 Call 14.250 3.520 3.520 0.000   0 3.080
ANZXS9 20/08/2020 Put 14.250 0.905 0.905 0.000   0 1.050
ANZXT9 20/08/2020 Call 14.500 3.340 3.340 0.000   0 2.905
ANZXU9 20/08/2020 Put 14.500 0.975 0.975 0.000   0 1.135
ANZXV9 20/08/2020 Call 14.750 3.165 3.165 0.000   0 2.735
ANZXW9 20/08/2020 Put 14.750 1.050 1.050 0.000   0 1.220
ANZRR9 20/08/2020 Call 15.000 2.990 2.990 0.000   0 2.570
ANZRS9 20/08/2020 Put 15.000 1.130 1.130 0.000   0 1.300
ANZRT9 20/08/2020 Call 15.500 2.675 2.675 0.000   0 2.260
ANZRU9 20/08/2020 Put 15.500 1.320 1.320 0.000   57 1.490
ANZRV9 20/08/2020 Call 16.000 0.000 0.000 0.000   0 1.970
ANZRW9 20/08/2020 Put 16.000 1.510 1.510 0.000   0 1.690
ANZPU9 20/08/2020 Call 16.500 0.000 0.000 0.000   0 1.710
ANZPV9 20/08/2020 Put 16.500 0.000 0.000 0.000   0 1.915
ANZMG9 20/08/2020 Call 17.000 0.000 0.000 0.000   0 1.470
ANZMH9 20/08/2020 Put 17.000 0.000 0.000 0.000   0 2.160
ANZMI9 20/08/2020 Call 17.500 1.555 1.555 0.000   1 1.260
ANZMJ9 20/08/2020 Put 17.500 0.000 0.000 0.000   0 2.425
ANZMK9 20/08/2020 Call 18.000 0.000 0.000 0.000   0 1.065
ANZML9 20/08/2020 Put 18.000 2.410 2.410 0.000   0 2.715
ANZKT9 20/08/2020 Call 18.500 1.140 1.140 0.000   0 0.900
ANZKU9 20/08/2020 Put 18.500 2.700 2.700 0.000   0 3.045
ANZKV9 20/08/2020 Call 19.000 0.975 0.975 0.000   0 0.755
ANZKW9 20/08/2020 Put 19.000 3.015 3.015 0.000   0 3.400
ANZJG9 20/08/2020 Call 19.500 0.815 0.815 0.000   0 0.630
ANZJH9 20/08/2020 Put 19.500 3.360 3.360 0.000   0 3.790
ANZJI9 20/08/2020 Call 20.000 0.690 0.690 0.000   0 0.525
ANZJJ9 20/08/2020 Put 20.000 3.740 3.740 0.000   0 4.215
ANZI29 20/08/2020 Call 20.500 0.575 0.575 0.000   0 0.440
ANZI39 20/08/2020 Put 20.500 4.160 4.160 0.000   0 4.670
ANZG79 20/08/2020 Call 21.000 0.490 0.490 0.000   40 0.365
ANZG89 20/08/2020 Put 21.000 4.605 4.605 0.000   0 5.145
ANZFW9 20/08/2020 Call 21.500 0.405 0.405 0.000   0 0.305
ANZFX9 20/08/2020 Put 21.500 5.075 5.075 0.000   0 5.630
ANZB29 20/08/2020 Call 22.000 0.345 0.345 0.000   50 0.255
ANZB39 20/08/2020 Put 22.000 5.560 5.560 0.000   0 6.125
ANZB49 20/08/2020 Call 22.500 0.285 0.285 0.000   0 0.215
ANZB59 20/08/2020 Put 22.500 6.050 6.050 0.000   0 6.625
ANZB69 20/08/2020 Call 23.000 0.245 0.245 0.000   1 0.180
ANZB79 20/08/2020 Put 23.000 6.545 6.545 0.000   0 7.125
ANZB89 20/08/2020 Call 23.500 0.205 0.205 0.000   0 0.150
ANZB99 20/08/2020 Put 23.500 7.045 7.045 0.000   250 7.620
ANZBF9 20/08/2020 Call 24.000 0.175 0.175 0.000   2 0.125
ANZBG9 20/08/2020 Put 24.000 7.545 7.545 0.000   0 8.120
ANZBH9 20/08/2020 Call 24.500 0.145 0.145 0.000   0 0.105
ANZBI9 20/08/2020 Put 24.500 8.045 8.045 0.000   5 8.620
ANZBJ9 20/08/2020 Call 25.000 0.120 0.120 0.000   0 0.090
ANZBK9 20/08/2020 Put 25.000 8.545 8.545 0.000   0 9.120
ANZBL9 20/08/2020 Call 25.500 0.105 0.105 0.000   0 0.075
ANZBM9 20/08/2020 Put 25.500 9.040 9.040 0.000   0 9.620
ANZBO9 20/08/2020 Call 26.000 0.085 0.085 0.000   0 0.060
ANZBP9 20/08/2020 Put 26.000 9.540 9.540 0.000   0 10.120
ANZC59 20/08/2020 Call 26.500 0.075 0.075 0.000   0 0.050
ANZC69 20/08/2020 Put 26.500 10.040 10.040 0.000   0 10.620
ANZC79 20/08/2020 Call 27.000 0.060 0.060 0.000   0 0.040
ANZC89 20/08/2020 Put 27.000 10.540 10.540 0.000   0 11.120
ANZC99 20/08/2020 Call 27.500 0.050 0.050 0.000   0 0.035
ANZCF9 20/08/2020 Put 27.500 11.040 11.040 0.000   0 11.620
ANZCG9 20/08/2020 Call 28.000 0.045 0.045 0.000   0 0.030
ANZCH9 20/08/2020 Put 28.000 11.540 11.540 0.000   0 12.120
ANZCI9 20/08/2020 Call 28.500 0.035 0.035 0.000   0 0.025
ANZCJ9 20/08/2020 Put 28.500 12.040 12.040 0.000   0 12.620
ANZCK9 20/08/2020 Call 29.000 0.030 0.030 0.000   0 0.020
ANZCL9 20/08/2020 Put 29.000 12.540 12.540 0.000   0 13.120
ANZMC7 17/09/2020 Call 0.010 16.465 16.465 0.000   0 15.890
ANZ9V8 17/09/2020 Call 12.250 5.125 5.125 0.000   0 4.630
ANZ9X8 17/09/2020 Put 12.250 0.000 0.000 0.000   0 0.570
ANZ9Z8 17/09/2020 Call 12.500 4.925 4.925 0.000   0 4.425
ANZ0H9 17/09/2020 Put 12.500 0.535 0.535 0.000   0 0.640
ANZ0J9 17/09/2020 Call 12.750 4.725 4.725 0.000   0 4.225
ANZ0K9 17/09/2020 Put 12.750 0.600 0.600 0.000   0 0.710
ANZ1F7 17/09/2020 Call 13.000 4.515 4.515 0.000   0 4.035
ANZ1G7 17/09/2020 Put 13.000 0.670 0.670 0.000   200 0.780
ANZ1H7 17/09/2020 Call 13.010 0.000 0.000 0.000   0 3.935
ANZ1J7 17/09/2020 Put 13.010 0.670 0.670 0.000   0 0.790
ANZ6F7 17/09/2020 Call 13.250 4.315 4.315 0.000   0 3.850
ANZ6G7 17/09/2020 Put 13.250 0.740 0.740 0.000   0 0.865
ANZ6H7 17/09/2020 Call 13.500 4.125 4.125 0.000   0 3.665
ANZ6J7 17/09/2020 Put 13.500 0.810 0.810 0.000   0 0.950
ANZ6K7 17/09/2020 Call 13.750 3.940 3.940 0.000   0 3.485
ANZ6M7 17/09/2020 Put 13.750 0.890 0.890 0.000   0 1.025
ANZXY9 17/09/2020 Call 14.000 3.760 3.760 0.000   0 3.325
ANZXZ9 17/09/2020 Put 14.000 0.965 0.965 0.000   0 1.100
ANZ1K7 17/09/2020 Call 14.010 3.695 3.695 0.000   0 3.270
ANZ1M7 17/09/2020 Put 14.010 0.965 0.965 0.000   0 1.105
ANZY19 17/09/2020 Call 14.250 3.585 3.585 0.000   0 3.160
ANZY29 17/09/2020 Put 14.250 1.035 1.035 0.000   0 1.180
ANZY39 17/09/2020 Call 14.500 3.415 3.415 0.000   0 2.990
ANZY49 17/09/2020 Put 14.500 1.100 1.100 0.000   0 1.265
ANZY59 17/09/2020 Call 14.750 3.245 3.245 0.000   0 2.825
ANZY89 17/09/2020 Put 14.750 1.180 1.180 0.000   0 1.340
ANZRX9 17/09/2020 Call 15.000 3.080 3.080 0.000   0 2.675
ANZRY9 17/09/2020 Put 15.000 1.260 1.260 0.000   1,888 1.425
ANZZF9 17/09/2020 Call 15.010 0.000 0.000 0.000   50 2.645
ANZZG9 17/09/2020 Put 15.010 0.000 0.000 0.000   10 1.430
ANZRZ9 17/09/2020 Call 15.500 2.785 2.785 0.000   0 2.380
ANZS19 17/09/2020 Put 15.500 1.450 1.450 0.000   3 1.615
ANZS29 17/09/2020 Call 16.000 0.000 0.000 0.000   753 2.095
ANZS39 17/09/2020 Put 16.000 1.640 1.640 0.000   200 1.815
ANZZH9 17/09/2020 Call 16.010 0.000 0.000 0.000   0 2.080
ANZZI9 17/09/2020 Put 16.010 0.000 0.000 0.000   0 1.815
ANZPW9 17/09/2020 Call 16.500 0.000 0.000 0.000   0 1.840
ANZPX9 17/09/2020 Put 16.500 0.000 0.000 0.000   0 2.040
ANZCM8 17/09/2020 Call 17.000 0.000 0.000 0.000   0 1.590
ANZCN8 17/09/2020 Put 17.000 0.000 0.000 0.000   54 2.280
ANZCO8 17/09/2020 Call 17.010 0.000 0.000 0.000   19 1.585
ANZCP8 17/09/2020 Put 17.010 0.000 0.000 0.000   0 2.280
ANZMM9 17/09/2020 Call 17.500 0.000 0.000 0.000   0 1.380
ANZMN9 17/09/2020 Put 17.500 2.285 2.285 0.000   0 2.540
ANZCQ8 17/09/2020 Call 18.000 1.465 1.465 0.000   0 1.175
ANZCR8 17/09/2020 Put 18.000 2.540 2.540 0.000   185 2.840
ANZCS8 17/09/2020 Call 18.010 1.455 1.455 0.000   0 1.175
ANZCT8 17/09/2020 Put 18.010 2.545 2.545 0.000   78 2.840
ANZKZ9 17/09/2020 Call 18.500 1.255 1.255 0.000   0 1.005
ANZL19 17/09/2020 Put 18.500 2.825 2.825 0.000   0 3.155
ANZVM9 17/09/2020 Call 19.000 1.080 1.080 0.000   1,672 0.845
ANZVN9 17/09/2020 Put 19.000 3.135 3.135 0.000   0 3.505
ANZQ79 17/09/2020 Call 19.010 1.075 1.075 0.000   0 0.845
ANZQ89 17/09/2020 Put 19.010 0.000 0.000 0.000   90 3.505
ANZJK9 17/09/2020 Call 19.500 0.915 0.915 0.000   0 0.720
ANZJL9 17/09/2020 Put 19.500 3.470 3.470 0.000   0 3.880
ANZQM9 17/09/2020 Call 20.000 0.000 0.000 0.000   0 0.600
ANZQN9 17/09/2020 Put 20.000 3.840 3.840 0.000   463 4.285
ANZQ99 17/09/2020 Call 20.010 0.775 0.775 0.000   0 0.600
ANZQE9 17/09/2020 Put 20.010 0.250 0.000 0.000   266 4.285
ANZZD7 17/09/2020 Call 20.500 0.660 0.660 0.000   0 0.510
ANZZE7 17/09/2020 Put 20.500 4.240 4.240 0.000   0 4.720
ANZP28 17/09/2020 Call 21.000 0.000 0.000 0.000   700 0.425
ANZP38 17/09/2020 Put 21.000 4.665 4.665 0.000   24 5.180
ANZQF9 17/09/2020 Call 21.010 0.555 0.555 0.000   0 0.425
ANZQG9 17/09/2020 Put 21.010 4.665 4.665 0.000   200 5.175
ANZRU7 17/09/2020 Call 21.500 0.475 0.475 0.000   0 0.365
ANZRV7 17/09/2020 Put 21.500 5.120 5.120 0.000   40 5.655
ANZLN8 17/09/2020 Call 22.000 0.405 0.405 0.000   0 0.305
ANZLO8 17/09/2020 Put 22.000 5.585 5.585 0.000   0 6.140
ANZQH9 17/09/2020 Call 22.010 0.405 0.405 0.000   0 0.305
ANZQI9 17/09/2020 Put 22.010 0.000 0.000 0.000   0 6.125
ANZP77 17/09/2020 Call 22.500 0.345 0.345 0.000   350 0.260
ANZP87 17/09/2020 Put 22.500 6.065 6.065 0.000   200 6.630
ANZKE8 17/09/2020 Call 23.000 0.290 0.290 0.000   1,863 0.220
ANZKF8 17/09/2020 Put 23.000 6.555 6.555 0.000   49 7.125
ANZWY7 17/09/2020 Call 23.010 0.295 0.295 0.000   0 0.220
ANZWZ7 17/09/2020 Put 23.010 6.545 6.545 0.000   15 7.110
ANZBG7 17/09/2020 Call 23.500 0.255 0.255 0.000   50 0.185
ANZBH7 17/09/2020 Put 23.500 7.050 7.050 0.000   500 7.625
ANZUT7 17/09/2020 Call 23.510 0.250 0.250 0.000   200 0.190
ANZUU7 17/09/2020 Put 23.510 7.040 7.040 0.000   0 7.605
ANZII8 17/09/2020 Call 24.000 0.215 0.215 0.000   200 0.160
ANZIJ8 17/09/2020 Put 24.000 7.545 7.545 0.000   89 8.120
ANZUV7 17/09/2020 Call 24.010 0.215 0.215 0.000   250 0.160
ANZUW7 17/09/2020 Put 24.010 0.000 0.000 0.000   100 8.100
ANZ9X9 17/09/2020 Call 24.500 0.185 0.185 0.000   0 0.135
ANZ9Z9 17/09/2020 Put 24.500 8.045 8.045 0.000   0 8.620
ANZUX7 17/09/2020 Call 24.510 0.185 0.185 0.000   0 0.135
ANZUY7 17/09/2020 Put 24.510 0.000 0.000 0.000   100 8.595
ANZIK8 17/09/2020 Call 25.000 0.160 0.160 0.000   120 0.115
ANZIL8 17/09/2020 Put 25.000 8.545 8.545 0.000   115 9.120
ANZ6U8 17/09/2020 Call 25.010 0.155 0.155 0.000   0 0.115
ANZ6V8 17/09/2020 Put 25.010 8.525 8.525 0.000   170 9.095
ANZ1K9 17/09/2020 Call 25.500 0.130 0.130 0.000   1,234 0.100
ANZ1M9 17/09/2020 Put 25.500 9.040 9.040 0.000   200 9.620
ANZIM8 17/09/2020 Call 26.000 0.115 0.115 0.000   1,019 0.080
ANZIN8 17/09/2020 Put 26.000 9.540 9.540 0.000   650 10.120
ANZ6X8 17/09/2020 Call 26.010 0.115 0.115 0.000   605 0.085
ANZ6Z8 17/09/2020 Put 26.010 9.520 9.520 0.000   50 10.095
ANZ1N9 17/09/2020 Call 26.500 0.100 0.100 0.000   1,025 0.070
ANZ1Q9 17/09/2020 Put 26.500 10.040 10.040 0.000   205 10.620
ANZZS8 17/09/2020 Call 26.510 0.100 0.100 0.000   15 0.070
ANZZT8 17/09/2020 Put 26.510 10.020 10.020 0.000   22 10.590
ANZIO8 17/09/2020 Call 27.000 0.080 0.080 0.000   2,350 0.060
ANZIP8 17/09/2020 Put 27.000 10.540 10.540 0.000   20 11.120
ANZ7F8 17/09/2020 Call 27.010 0.085 0.085 0.000   226 0.060
ANZ7G8 17/09/2020 Put 27.010 10.520 10.520 0.000   29 11.090
ANZ7H8 17/09/2020 Call 27.500 0.070 0.070 0.000   660 0.050
ANZ7J8 17/09/2020 Put 27.500 11.040 11.040 0.000   0 11.620
ANZ7K8 17/09/2020 Call 27.510 0.070 0.070 0.000   109 0.050
ANZ7M8 17/09/2020 Put 27.510 11.020 11.020 0.000   90 11.590
ANZI98 17/09/2020 Call 28.000 0.060 0.060 0.000   382 0.040
ANZIF8 17/09/2020 Put 28.000 11.540 11.540 0.000   0 12.120
ANZ7N8 17/09/2020 Call 28.010 0.060 0.060 0.000   143 0.045
ANZ7Q8 17/09/2020 Put 28.010 11.520 11.520 0.000   60 12.090
ANZ8K8 17/09/2020 Call 28.500 0.050 0.050 0.000   10 0.035
ANZ8M8 17/09/2020 Put 28.500 12.040 12.040 0.000   0 12.620
ANZ8N8 17/09/2020 Call 28.510 0.050 0.050 0.000   253 0.035
ANZ8Q8 17/09/2020 Put 28.510 12.015 12.015 0.000   0 12.590
ANZI58 17/09/2020 Call 29.000 0.045 0.045 0.000   0 0.030
ANZI68 17/09/2020 Put 29.000 12.540 12.540 0.000   340 13.120
ANZ5H7 17/09/2020 Call 29.010 0.045 0.045 0.000   0 0.030
ANZ5J7 17/09/2020 Put 29.010 12.515 12.515 0.000   0 13.085
ANZ1U9 17/09/2020 Call 29.500 0.035 0.035 0.000   226 0.025
ANZ1V9 17/09/2020 Put 29.500 13.040 13.040 0.000   0 13.620
ANZI78 17/09/2020 Call 30.000 0.030 0.030 0.000   626 0.020
ANZI88 17/09/2020 Put 30.000 13.540 13.540 0.000   0 14.120
ANZ5K7 17/09/2020 Call 30.010 0.030 0.030 0.000   0 0.020
ANZ5M7 17/09/2020 Put 30.010 10.000 0.000 0.000   201 14.085
ANZ1X9 17/09/2020 Call 30.500 0.025 0.025 0.000   0 0.020
ANZ1Z9 17/09/2020 Put 30.500 14.040 14.040 0.000   0 14.615
ANZIG8 17/09/2020 Call 31.000 0.025 0.025 0.000   0 0.015
ANZIH8 17/09/2020 Put 31.000 14.540 14.540 0.000   0 15.115
ANZ4K7 17/09/2020 Call 31.010 0.025 0.025 0.000   0 0.015
ANZ4M7 17/09/2020 Put 31.010 14.515 14.515 0.000   143 15.085
ANZ2F9 17/09/2020 Call 31.500 0.020 0.020 0.000   0 0.015
ANZ2G9 17/09/2020 Put 31.500 15.040 15.040 0.000   0 15.615
ANZI38 17/09/2020 Call 32.000 0.015 0.015 0.000   0 0.010
ANZI48 17/09/2020 Put 32.000 15.540 15.540 0.000   0 16.115
ANZ4N7 17/09/2020 Call 32.010 0.015 0.015 0.000   0 0.010
ANZ4Q7 17/09/2020 Put 32.010 15.510 15.510 0.000   205 16.080
ANZVH8 17/09/2020 Call 33.000 0.010 0.010 0.000   0 0.008
ANZVI8 17/09/2020 Put 33.000 16.540 16.540 0.000   0 17.115
ANZMD7 17/12/2020 Call 0.010 15.815 15.815 0.000   0 15.235
ANZ4J8 17/12/2020 Call 7.500 9.625 9.625 0.000   0 9.045
ANZ4K8 17/12/2020 Put 7.500 0.185 0.185 0.000   0 0.215
ANZ1N7 17/12/2020 Call 8.000 9.125 9.125 0.000   0 8.550
ANZ1Q7 17/12/2020 Put 8.000 0.255 0.255 0.000   263 0.280
ANZZJ9 17/12/2020 Call 10.000 7.240 7.240 0.000   0 6.645
ANZZK9 17/12/2020 Put 10.000 0.645 0.645 0.000   300 0.605
ANZVA9 17/12/2020 Call 11.500 5.950 5.950 0.000   0 5.330
ANZVB9 17/12/2020 Put 11.500 0.960 0.960 0.000   0 0.890
ANZVC9 17/12/2020 Call 11.750 5.645 5.645 0.000   0 5.120
ANZVD9 17/12/2020 Put 11.750 0.860 0.860 0.000   0 0.930
ANZVE9 17/12/2020 Call 12.000 5.430 5.430 0.000   0 4.915
ANZVF9 17/12/2020 Put 12.000 0.900 0.900 0.000   0 0.980
ANZVG9 17/12/2020 Call 12.250 5.220 5.220 0.000   0 4.710
ANZVH9 17/12/2020 Put 12.250 0.940 0.940 0.000   0 1.025
ANZVU9 17/12/2020 Call 12.500 5.015 5.015 0.000   0 4.505
ANZVV9 17/12/2020 Put 12.500 0.980 0.980 0.000   0 1.070
ANZVW9 17/12/2020 Call 12.750 4.810 4.810 0.000   0 4.305
ANZVX9 17/12/2020 Put 12.750 1.025 1.025 0.000   0 1.115
ANZVY9 17/12/2020 Call 13.000 4.605 4.605 0.000   0 4.120
ANZVZ9 17/12/2020 Put 13.000 1.070 1.070 0.000   0 1.165
ANZW19 17/12/2020 Call 13.250 4.410 4.410 0.000   0 3.940
ANZW29 17/12/2020 Put 13.250 1.115 1.115 0.000   0 1.220
ANZW39 17/12/2020 Call 13.500 4.220 4.220 0.000   0 3.765
ANZW49 17/12/2020 Put 13.500 1.160 1.160 0.000   0 1.290
ANZW59 17/12/2020 Call 13.750 4.045 4.045 0.000   0 3.585
ANZW69 17/12/2020 Put 13.750 1.215 1.215 0.000   0 1.355
ANZW79 17/12/2020 Call 14.000 3.865 3.865 0.000   0 3.415
ANZW89 17/12/2020 Put 14.000 1.285 1.285 0.000   0 1.430
ANZ1X7 17/12/2020 Call 14.010 3.565 3.565 0.000   0 3.150
ANZ1Z7 17/12/2020 Put 14.010 1.285 1.285 0.000   20 1.430
ANZW99 17/12/2020 Call 14.250 3.690 3.690 0.000   0 3.250
ANZWA9 17/12/2020 Put 14.250 1.355 1.355 0.000   0 1.505
ANZWB9 17/12/2020 Call 14.500 3.510 3.510 0.000   0 3.095
ANZWC9 17/12/2020 Put 14.500 1.425 1.425 0.000   0 1.595
ANZWD9 17/12/2020 Call 14.750 3.350 3.350 0.000   0 2.935
ANZWE9 17/12/2020 Put 14.750 1.495 1.495 0.000   0 1.685
ANZS49 17/12/2020 Call 15.000 3.190 3.190 0.000   0 2.780
ANZS59 17/12/2020 Put 15.000 1.585 1.585 0.000   0 1.775
ANZZX9 17/12/2020 Call 15.010 0.000 0.000 0.000   0 2.565
ANZZY9 17/12/2020 Put 15.010 0.000 0.000 0.000   0 1.775
ANZS69 17/12/2020 Call 15.500 2.905 2.905 0.000   0 2.490
ANZS79 17/12/2020 Put 15.500 1.805 1.805 0.000   0 1.975
ANZS89 17/12/2020 Call 16.000 0.000 0.000 0.000   0 2.215
ANZS99 17/12/2020 Put 16.000 1.995 1.995 0.000   0 2.180
ANZ0F7 17/12/2020 Call 16.010 0.000 0.000 0.000   10 2.035
ANZ0G7 17/12/2020 Put 16.010 0.000 0.000 0.000   0 2.185
ANZPY9 17/12/2020 Call 16.500 0.000 0.000 0.000   400 1.950
ANZPZ9 17/12/2020 Put 16.500 0.000 0.000 2.300 100 0 2.420
ANZMO9 17/12/2020 Call 17.000 0.000 0.000 0.000   420 1.720
ANZMP9 17/12/2020 Put 17.000 0.000 0.000 0.000   30 2.675
ANZG37 17/12/2020 Call 17.010 0.000 0.000 0.000   0 1.580
ANZG47 17/12/2020 Put 17.010 0.000 0.000 0.000   0 2.680
ANZMQ9 17/12/2020 Call 17.500 0.000 0.000 0.000   510 1.490
ANZMR9 17/12/2020 Put 17.500 2.670 2.670 0.000   0 2.960
ANZMS9 17/12/2020 Call 18.000 1.595 1.595 0.000   952 1.300
ANZMT9 17/12/2020 Put 18.000 2.955 2.955 0.000   10 3.285
ANZG57 17/12/2020 Call 18.010 1.470 1.470 0.000   0 1.190
ANZG67 17/12/2020 Put 18.010 2.955 2.955 0.000   0 3.285
ANZL29 17/12/2020 Call 18.500 1.390 1.390 0.000   160 1.110
ANZL39 17/12/2020 Put 18.500 3.265 3.265 0.000   0 3.640
ANZVO9 17/12/2020 Call 19.000 1.200 1.200 0.000   340 0.955
ANZVP9 17/12/2020 Put 19.000 3.605 3.605 0.000   500 4.025
ANZJM9 17/12/2020 Call 19.500 1.030 1.030 0.000   0 0.805
ANZJN9 17/12/2020 Put 19.500 3.980 3.980 0.000   0 4.435
ANZQO9 17/12/2020 Call 20.000 0.880 0.880 0.000   0 0.680
ANZQP9 17/12/2020 Put 20.000 4.390 4.390 0.000   0 4.875
ANZG77 17/12/2020 Call 20.010 0.810 0.810 0.000      
ANZG87 17/12/2020 Put 20.010 4.395 4.395 0.000      
ANZI49 17/12/2020 Call 20.500 0.745 0.745 0.000   60 0.575
ANZIG9 17/12/2020 Put 20.500 4.825 4.825 0.000   474 5.335
ANZG97 17/12/2020 Call 20.510 0.685 0.685 0.000      
ANZGK7 17/12/2020 Put 20.510 4.830 4.830 0.000      
ANZRO8 17/12/2020 Call 21.000 0.635 0.635 0.000   279 0.480
ANZRP8 17/12/2020 Put 21.000 5.280 5.280 0.000   5,000 5.805
ANZGL7 17/12/2020 Call 21.010 0.585 0.585 0.000      
ANZGM7 17/12/2020 Put 21.010 5.280 5.280 0.000      
ANZFW8 17/12/2020 Call 21.500 0.530 0.530 0.000   816 0.405
ANZFX8 17/12/2020 Put 21.500 5.745 5.745 0.000   0 6.285
ANZGN7 17/12/2020 Call 21.510 0.495 0.495 0.000      
ANZGO7 17/12/2020 Put 21.510 5.745 5.745 0.000      
ANZ8X7 17/12/2020 Call 22.000 0.455 0.455 0.000   7 0.340
ANZ8Z7 17/12/2020 Put 22.000 0.000 0.000 0.000   2,000 6.770
ANZGR9 17/12/2020 Call 22.010 0.420 0.420 0.000   0 0.315
ANZGS9 17/12/2020 Put 22.010 6.265 6.600 6.450 48 30 6.770
ANZFY8 17/12/2020 Call 22.500 0.385 0.385 0.000   0 0.290
ANZFZ8 17/12/2020 Put 22.500 6.705 6.705 0.000   950 7.260
ANZXK8 17/12/2020 Call 23.000 0.325 0.325 0.000   385 0.245
ANZXL8 17/12/2020 Put 23.000 7.190 7.190 0.000   523 7.750
ANZGT9 17/12/2020 Call 23.010 0.305 0.305 0.000   0 0.230
ANZGU9 17/12/2020 Put 23.010 7.190 7.190 0.000   205 7.750
ANZG18 17/12/2020 Call 23.500 0.280 0.280 0.000   0 0.210
ANZG28 17/12/2020 Put 23.500 7.680 7.680 0.000   5,623 8.245
ANZVV7 17/12/2020 Call 24.000 0.240 0.240 0.000   905 0.180
ANZVW7 17/12/2020 Put 24.000 8.175 8.175 0.000   40 8.740
ANZFG8 17/12/2020 Call 24.010 0.225 0.225 0.000   0 0.170
ANZFH8 17/12/2020 Put 24.010 8.175 8.175 0.000   52 8.740
ANZG38 17/12/2020 Call 24.500 0.205 0.205 0.000   20 0.150
ANZG48 17/12/2020 Put 24.500 8.670 8.670 0.000   0 9.235
ANZN27 17/12/2020 Call 25.000 0.175 0.175 0.000   2,289 0.130
ANZN37 17/12/2020 Put 25.000 9.165 9.165 0.000   8,010 9.735
ANZFI8 17/12/2020 Call 25.010 0.165 0.165 0.000   35 0.125
ANZFP8 17/12/2020 Put 25.010 9.165 9.165 0.000   200 9.735
ANZG58 17/12/2020 Call 25.500 0.150 0.150 0.000   0 0.110
ANZG68 17/12/2020 Put 25.500 9.660 9.660 0.000   6,500 10.230
ANZNP8 17/12/2020 Call 25.510 0.145 0.145 0.000   0 0.105
ANZNQ8 17/12/2020 Put 25.510 9.660 9.660 0.000   1,010 10.230
ANZN47 17/12/2020 Call 26.000 0.130 0.130 0.000   5,720 0.095
ANZN57 17/12/2020 Put 26.000 10.160 10.160 0.000   10,000 10.730
ANZFQ8 17/12/2020 Call 26.010 0.125 0.125 0.000   0 0.090
ANZFR8 17/12/2020 Put 26.010 10.160 10.160 0.000   20 10.730
ANZG78 17/12/2020 Call 26.500 0.115 0.115 0.000   230 0.080
ANZG88 17/12/2020 Put 26.500 10.655 10.655 0.000   0 11.225
ANZNR8 17/12/2020 Call 26.510 0.105 0.105 0.000   0 0.080
ANZNS8 17/12/2020 Put 26.510 10.655 10.655 0.000   40 11.225
ANZN87 17/12/2020 Call 27.000 0.095 0.095 0.000   310 0.070
ANZNL7 17/12/2020 Put 27.000 11.155 11.155 0.000   258 11.725
ANZFS8 17/12/2020 Call 27.010 0.095 0.095 0.000   0 0.065
ANZFT8 17/12/2020 Put 27.010 11.155 11.155 0.000   35 11.725
ANZG98 17/12/2020 Call 27.500 0.085 0.085 0.000   0 0.060
ANZGK8 17/12/2020 Put 27.500 11.650 11.650 0.000   0 12.225
ANZLM9 17/12/2020 Call 27.510 0.080 0.080 0.000   0 0.060
ANZLN9 17/12/2020 Put 27.510 11.650 11.650 0.000   0 12.220
ANZMR7 17/12/2020 Call 28.000 0.070 0.070 0.000   85 0.050
ANZMS7 17/12/2020 Put 28.000 12.150 12.150 0.000   613 12.720
ANZFU8 17/12/2020 Call 28.010 0.070 0.070 0.000   50 0.050
ANZFV8 17/12/2020 Put 28.010 12.150 12.150 0.000   100 12.720
ANZGL8 17/12/2020 Call 28.500 0.060 0.060 0.000   0 0.045
ANZGM8 17/12/2020 Put 28.500 12.650 12.650 0.000   40 13.220
ANZKB8 17/12/2020 Call 28.510 0.060 0.060 0.000   110 0.045
ANZKC8 17/12/2020 Put 28.510 12.650 12.650 0.000   0 13.220
ANZMX7 17/12/2020 Call 29.000 0.055 0.055 0.000   4 0.035
ANZMY7 17/12/2020 Put 29.000 13.150 13.150 0.000   187 13.720
ANZKD8 17/12/2020 Call 29.010 0.050 0.050 0.000   0 0.035
ANZKI8 17/12/2020 Put 29.010 13.145 13.145 0.000   0 13.715
ANZQU8 17/12/2020 Call 29.500 0.045 0.045 0.000   0 0.030
ANZQV8 17/12/2020 Put 29.500 13.645 13.645 0.000   0 14.220
ANZMP7 17/12/2020 Call 30.000 0.040 0.040 0.000   283 0.025
ANZMQ7 17/12/2020 Put 30.000 14.145 14.145 0.000   0 14.715
ANZKJ8 17/12/2020 Call 30.010 0.040 0.040 0.000   0 0.025
ANZKK8 17/12/2020 Put 30.010 14.145 14.145 0.000   50 14.715
ANZXR8 17/12/2020 Call 30.500 0.035 0.035 0.000   0 0.025
ANZXS8 17/12/2020 Put 30.500 14.645 14.645 0.000   0 15.215
ANZMT7 17/12/2020 Call 31.000 0.030 0.030 0.000   0 0.020
ANZMU7 17/12/2020 Put 31.000 15.140 15.140 0.000   0 15.715
ANZMV7 17/12/2020 Call 32.000 0.020 0.020 0.000   400 0.015
ANZMW7 17/12/2020 Put 32.000 16.140 16.140 0.000   0 16.710
ANZC98 17/12/2020 Call 32.010 0.020 0.020 0.000   0 0.015
ANZCF8 17/12/2020 Put 32.010 16.135 16.135 0.000   199 16.705
ANZMZ7 17/12/2020 Call 33.000 0.015 0.015 0.000   0 0.010
ANZN17 17/12/2020 Put 33.000 17.135 17.135 0.000   24 17.710
ANZSE7 17/12/2020 Call 34.000 0.010 0.010 0.000   124 0.008
ANZSF7 17/12/2020 Put 34.000 18.135 18.135 0.000   0 18.705
ANZU17 18/03/2021 Call 0.010 15.820 15.820 0.000   0 15.240
ANZZL9 18/03/2021 Call 10.000 7.145 7.145 0.000   0 6.585
ANZZM9 18/03/2021 Put 10.000 0.315 0.315 0.000   200 0.370
ANZ0M9 18/03/2021 Call 12.000 5.440 5.440 0.000   0 4.915
ANZ0N9 18/03/2021 Put 12.000 0.800 0.800 0.000   0 0.900
ANZ0Q9 18/03/2021 Call 12.500 5.045 5.045 0.000   0 4.540
ANZ0U9 18/03/2021 Put 12.500 0.945 0.945 0.000   0 1.080
ANZ6N7 18/03/2021 Call 13.000 4.670 4.670 0.000   0 4.195
ANZ6Q7 18/03/2021 Put 13.000 1.125 1.125 0.000   1 1.255
ANZY99 18/03/2021 Call 13.500 4.325 4.325 0.000   0 3.845
ANZYA9 18/03/2021 Put 13.500 1.300 1.300 0.000   0 1.445
ANZEU7 18/03/2021 Call 13.750 4.130 4.130 0.000   0 3.675
ANZEV7 18/03/2021 Put 13.750 1.375 1.375 0.000   0 1.530
ANZYB9 18/03/2021 Call 14.000 3.960 3.960 0.000   0 3.520
ANZYC9 18/03/2021 Put 14.000 1.460 1.460 0.000   0 1.610
ANZB97 18/03/2021 Call 14.010 3.795 3.795 0.000   0 3.375
ANZBF7 18/03/2021 Put 14.010 1.460 1.460 0.000   0 1.610
ANZBR7 18/03/2021 Call 14.250 3.785 3.785 0.000   0 3.365
ANZBS7 18/03/2021 Put 14.250 1.540 1.540 0.000   0 1.695
ANZSA9 18/03/2021 Call 14.500 3.620 3.620 0.000   0 3.210
ANZSB9 18/03/2021 Put 14.500 1.615 1.615 0.000   0 1.785
ANZBT7 18/03/2021 Call 14.750 3.465 3.465 0.000   0 3.055
ANZBU7 18/03/2021 Put 14.750 1.690 1.690 0.000   0 1.875
ANZSC9 18/03/2021 Call 15.000 3.310 3.310 0.000   0 2.900
ANZSD9 18/03/2021 Put 15.000 1.780 1.780 0.000   0 1.965
ANZBI7 18/03/2021 Call 15.010 0.000 0.000 0.000   0 2.795
ANZBJ7 18/03/2021 Put 15.010 1.780 1.780 0.000   500 1.965
ANZBV7 18/03/2021 Call 15.500 3.035 3.035 0.000   0 2.620
ANZBW7 18/03/2021 Put 15.500 2.005 2.005 0.000   0 2.170
ANZMU9 18/03/2021 Call 16.000 2.745 2.745 0.000   0 2.350
ANZN29 18/03/2021 Put 16.000 2.195 2.195 0.000   5 2.380
ANZBK7 18/03/2021 Call 16.010 0.000 0.000 0.000   0 2.265
ANZBL7 18/03/2021 Put 16.010 0.000 0.000 0.000   500 2.380
ANZBX7 18/03/2021 Call 16.500 0.000 0.000 0.000   0 2.090
ANZBY7 18/03/2021 Put 16.500 0.000 0.000 0.000   0 2.610
ANZN39 18/03/2021 Call 17.000 0.000 0.000 0.000   0 1.865
ANZN49 18/03/2021 Put 17.000 0.000 0.000 0.000   0 2.850
ANZBM7 18/03/2021 Call 17.010 0.000 0.000 0.000   0 1.800
ANZBO7 18/03/2021 Put 17.010 0.000 0.000 0.000   0 2.850
ANZBZ7 18/03/2021 Call 17.500 1.975 1.975 0.000   0 1.645
ANZC17 18/03/2021 Put 17.500 2.860 2.860 0.000   0 3.125
ANZL49 18/03/2021 Call 18.000 1.755 1.755 0.000   0 1.450
ANZL59 18/03/2021 Put 18.000 3.120 3.120 0.000   0 3.420
ANZF97 18/03/2021 Call 18.010 1.700 1.700 0.000   0 1.410
ANZFF7 18/03/2021 Put 18.010 3.115 3.115 0.000   0 3.415
ANZC27 18/03/2021 Call 18.500 1.545 1.545 0.000   0 1.275
ANZC37 18/03/2021 Put 18.500 3.400 3.400 0.000   0 3.740
ANZJO9 18/03/2021 Call 19.000 1.370 1.370 0.000   0 1.105
ANZJP9 18/03/2021 Put 19.000 3.720 3.720 0.000   0 4.100
ANZFG7 18/03/2021 Call 19.010 1.330 1.330 0.000   0 1.085
ANZFH7 18/03/2021 Put 19.010 3.715 3.715 0.000   0 4.095
ANZC47 18/03/2021 Call 19.500 1.200 1.200 0.000   0 0.975
ANZC57 18/03/2021 Put 19.500 4.065 4.065 0.000   0 4.490
ANZZF7 18/03/2021 Call 20.000 1.055 1.055 0.000   0 0.850
ANZZG7 18/03/2021 Put 20.000 4.445 4.445 0.000   2 4.910
ANZFI7 18/03/2021 Call 20.010 1.030 1.030 0.000   0 0.830
ANZFJ7 18/03/2021 Put 20.010 4.440 4.440 0.000   10 4.900
ANZFK7 18/03/2021 Call 20.500 0.930 0.930 0.000   0 0.740
ANZFL7 18/03/2021 Put 20.500 4.855 4.855 0.000   0 5.355
ANZQE7 18/03/2021 Call 21.000 0.810 0.810 0.000   0 0.650
ANZQF7 18/03/2021 Put 21.000 5.295 5.295 0.000   0 5.815
ANZFQ7 18/03/2021 Call 21.010 0.800 0.800 0.000   0 0.640
ANZFR7 18/03/2021 Put 21.010 5.285 5.285 0.000   0 5.805
ANZTI7 18/03/2021 Call 22.000 0.000 0.000 0.000   351 0.500
ANZTJ7 18/03/2021 Put 22.000 6.230 6.230 0.000   5 6.775
ANZFS7 18/03/2021 Call 22.010 0.630 0.630 0.000   3 0.495
ANZFT7 18/03/2021 Put 22.010 6.220 6.220 0.000   0 6.760
ANZTK7 18/03/2021 Call 23.000 0.500 0.500 0.000   0 0.385
ANZTL7 18/03/2021 Put 23.000 7.195 7.195 0.000   10 7.755
ANZFU7 18/03/2021 Call 23.010 0.495 0.495 0.000   0 0.385
ANZFV7 18/03/2021 Put 23.010 0.000 0.000 0.000   0 7.740
ANZTM7 18/03/2021 Call 24.000 0.385 0.385 0.000   0 0.305
ANZTN7 18/03/2021 Put 24.000 8.180 8.180 0.000   0 8.750
ANZBP7 18/03/2021 Call 24.010 0.385 0.385 0.000   0 0.300
ANZBQ7 18/03/2021 Put 24.010 8.160 8.160 0.000   0 8.730
ANZTO7 18/03/2021 Call 25.000 0.310 0.310 0.000   0 0.240
ANZTP7 18/03/2021 Put 25.000 9.170 9.170 0.000   81 9.745
ANZEK7 18/03/2021 Call 25.010 0.305 0.305 0.000   0 0.240
ANZEL7 18/03/2021 Put 25.010 9.150 9.150 0.000   0 9.725
ANZTQ7 18/03/2021 Call 26.000 0.245 0.245 0.000   0 0.190
ANZTR7 18/03/2021 Put 26.000 10.165 10.165 0.000   0 10.740
ANZEM7 18/03/2021 Call 26.010 0.245 0.245 0.000   0 0.190
ANZEN7 18/03/2021 Put 26.010 10.145 10.145 0.000   0 10.720
ANZKD9 18/03/2021 Call 26.500 0.220 0.220 0.000   0 0.165
ANZKE9 18/03/2021 Put 26.500 10.665 10.665 0.000   0 11.240
ANZTS7 18/03/2021 Call 27.000 0.195 0.195 0.000   100 0.150
ANZTT7 18/03/2021 Put 27.000 11.165 11.165 0.000   40 11.740
ANZEO7 18/03/2021 Call 27.010 0.195 0.195 0.000   0 0.150
ANZEP7 18/03/2021 Put 27.010 11.140 11.140 0.000   0 11.715
ANZKF9 18/03/2021 Call 27.500 0.170 0.170 0.000   0 0.130
ANZKG9 18/03/2021 Put 27.500 11.665 11.665 0.000   0 12.240
ANZTU7 18/03/2021 Call 28.000 0.155 0.155 0.000   0 0.115
ANZTV7 18/03/2021 Put 28.000 12.160 12.160 0.000   0 12.735
ANZEQ7 18/03/2021 Call 28.010 0.155 0.155 0.000   0 0.115
ANZER7 18/03/2021 Put 28.010 12.140 12.140 0.000   0 12.710
ANZKH9 18/03/2021 Call 28.500 0.140 0.140 0.000   0 0.100
ANZKI9 18/03/2021 Put 28.500 12.660 12.660 0.000   0 13.235
ANZTW7 18/03/2021 Call 29.000 0.120 0.120 0.000   1,725 0.090
ANZTX7 18/03/2021 Put 29.000 13.160 13.160 0.000   0 13.735
ANZTY7 18/03/2021 Call 30.000 0.095 0.095 0.000   480 0.075
ANZTZ7 18/03/2021 Put 30.000 14.155 14.155 0.000   0 14.735
ANZXZ7 18/03/2021 Call 31.000 0.075 0.075 0.000   0 0.055
ANZY17 18/03/2021 Put 31.000 15.155 15.155 0.000   0 15.730
ANZEO8 18/03/2021 Call 32.000 0.060 0.060 0.000   0 0.045
ANZEP8 18/03/2021 Put 32.000 16.155 16.155 0.000   0 16.730
ANZVJ8 18/03/2021 Call 33.000 0.050 0.050 0.000   0 0.035
ANZVK8 18/03/2021 Put 33.000 17.150 17.150 0.000   0 17.725
ANZME7 17/06/2021 Call 0.010 15.095 15.095 0.000   0 14.515
ANZ0V9 17/06/2021 Call 12.000 5.425 5.425 0.000   0 4.950
ANZ4M9 17/06/2021 Put 12.000 1.170 1.170 0.000   0 1.310
ANZ4N9 17/06/2021 Call 12.500 5.025 5.025 0.000   0 4.560
ANZ5M9 17/06/2021 Put 12.500 1.290 1.290 0.000   0 1.455
ANZ6U7 17/06/2021 Call 13.000 4.645 4.645 0.000   0 4.195
ANZ6V7 17/06/2021 Put 13.000 1.435 1.435 0.000   0 1.610
ANZYD9 17/06/2021 Call 13.500 4.275 4.275 0.000   0 3.850
ANZYE9 17/06/2021 Put 13.500 1.585 1.585 0.000   0 1.775
ANZYF9 17/06/2021 Call 14.000 3.940 3.940 0.000   0 3.535
ANZYG9 17/06/2021 Put 14.000 1.740 1.740 0.000   0 1.960
ANZSE9 17/06/2021 Call 14.500 3.625 3.625 0.000   0 3.230
ANZSF9 17/06/2021 Put 14.500 1.935 1.935 0.000   0 2.160
ANZSG9 17/06/2021 Call 15.000 3.320 3.320 0.000   0 2.945
ANZSH9 17/06/2021 Put 15.000 2.135 2.135 0.000   0 2.405
ANZN59 17/06/2021 Call 16.000 0.000 0.000 0.000   0 2.425
ANZN69 17/06/2021 Put 16.000 2.660 2.660 0.000   0 2.965
ANZN79 17/06/2021 Call 17.000 0.000 0.000 0.000   20 1.980
ANZN89 17/06/2021 Put 17.000 0.000 0.000 0.000   0 3.650
ANZMW9 17/06/2021 Call 18.000 1.840 1.840 0.000   0 1.585
ANZMX9 17/06/2021 Put 18.000 4.050 4.050 0.000   10 4.420
ANZMY9 17/06/2021 Call 19.000 1.480 1.480 0.000   0 1.250
ANZMZ9 17/06/2021 Put 19.000 4.830 4.830 0.000   0 5.235
ANZQQ9 17/06/2021 Call 20.000 1.180 1.180 0.000   337 0.985
ANZQR9 17/06/2021 Put 20.000 5.605 5.605 0.000   1,700 6.045
ANZB77 17/06/2021 Call 21.000 0.925 0.925 0.000   0 0.770
ANZB87 17/06/2021 Put 21.000 6.375 6.375 0.000   70 6.850
ANZLP8 17/06/2021 Call 22.000 0.735 0.735 0.000   0 0.600
ANZLQ8 17/06/2021 Put 22.000 7.170 7.170 0.000   3,000 7.675
ANZKG8 17/06/2021 Call 23.000 0.585 0.585 0.000   0 0.470
ANZKH8 17/06/2021 Put 23.000 8.020 8.020 0.000   0 8.550
ANZ8N9 17/06/2021 Call 24.000 0.460 0.460 0.000   72 0.370
ANZ8Q9 17/06/2021 Put 24.000 8.930 8.930 0.000   15 9.485
ANZ3F9 17/06/2021 Call 25.000 0.370 0.370 0.000   0 0.290
ANZ3G9 17/06/2021 Put 25.000 9.885 9.885 0.000   20 10.455
ANZ3X9 17/06/2021 Call 26.000 0.295 0.295 0.000   10 0.235
ANZ3Z9 17/06/2021 Put 26.000 10.870 10.870 0.000   84 11.445
ANZ4F9 17/06/2021 Call 27.000 0.245 0.245 0.000   0 0.185
ANZ4G9 17/06/2021 Put 27.000 11.860 11.860 0.000   165 12.435
ANZ2X9 17/06/2021 Call 28.000 0.195 0.195 0.000   77 0.150
ANZ2Z9 17/06/2021 Put 28.000 12.855 12.855 0.000   121 13.430
ANZ2U9 17/06/2021 Call 29.000 0.160 0.160 0.000   10 0.120
ANZ2V9 17/06/2021 Put 29.000 13.850 13.850 0.000   0 14.430
ANZ3U9 17/06/2021 Call 30.000 0.130 0.130 0.000   0 0.100
ANZ3V9 17/06/2021 Put 30.000 14.845 14.845 0.000   0 15.425
ANZ3N9 17/06/2021 Call 31.000 0.105 0.105 0.000   0 0.080
ANZ3Q9 17/06/2021 Put 31.000 15.845 15.845 0.000   0 16.420
ANZ3K9 17/06/2021 Call 32.000 0.085 0.085 0.000   0 0.065
ANZ3M9 17/06/2021 Put 32.000 16.840 16.840 0.000   0 17.420
ANZ3H9 17/06/2021 Call 33.000 0.070 0.070 0.000   0 0.055
ANZ3J9 17/06/2021 Put 33.000 17.835 17.835 0.000   0 18.415
ANZSG7 17/06/2021 Call 34.000 0.060 0.060 0.000   0 0.040
ANZSH7 17/06/2021 Put 34.000 18.835 18.835 0.000   0 19.410
ANZ5K9 16/09/2021 Call 0.010 15.105 15.105 0.000   0 14.525
ANZ5N9 16/09/2021 Call 12.000 5.435 5.435 0.000   0 4.950
ANZ5Q9 16/09/2021 Put 12.000 1.280 1.280 0.000   0 1.415
ANZ5U9 16/09/2021 Call 12.500 5.035 5.035 0.000   0 4.575
ANZ5V9 16/09/2021 Put 12.500 1.400 1.400 0.000   0 1.570
ANZ6X7 16/09/2021 Call 13.000 4.665 4.665 0.000   0 4.220
ANZ6Z7 16/09/2021 Put 13.000 1.555 1.555 0.000   0 1.730
ANZYH9 16/09/2021 Call 13.500 4.310 4.310 0.000   0 3.890
ANZYI9 16/09/2021 Put 13.500 1.700 1.700 0.000   0 1.890
ANZYJ9 16/09/2021 Call 14.000 3.985 3.985 0.000   0 3.580
ANZYK9 16/09/2021 Put 14.000 1.850 1.850 0.000   0 2.070
ANZSI9 16/09/2021 Call 14.500 3.675 3.675 0.000   0 3.280
ANZSJ9 16/09/2021 Put 14.500 2.030 2.030 0.000   0 2.255
ANZSK9 16/09/2021 Call 15.000 3.375 3.375 0.000   0 3.015
ANZSL9 16/09/2021 Put 15.000 2.215 2.215 0.000   0 2.475
ANZN99 16/09/2021 Call 16.000 0.000 0.000 0.000   0 2.500
ANZNK9 16/09/2021 Put 16.000 0.000 0.000 0.000   0 2.960
ANZNL9 16/09/2021 Call 17.000 0.000 0.000 0.000   0 2.075
ANZNM9 16/09/2021 Put 17.000 0.000 0.000 0.000   0 3.525
ANZL69 16/09/2021 Call 18.000 1.950 1.950 0.000   0 1.695
ANZL79 16/09/2021 Put 18.000 3.755 3.755 0.000   10 4.160
ANZJQ9 16/09/2021 Call 19.000 1.600 1.600 0.000   0 1.365
ANZJR9 16/09/2021 Put 19.000 4.435 4.435 0.000   0 4.880
ANZZH7 16/09/2021 Call 20.000 1.295 1.295 0.000   0 1.105
ANZZI7 16/09/2021 Put 20.000 5.205 5.205 0.000   0 5.695
ANZQG7 16/09/2021 Call 21.000 1.055 1.055 0.000   0 0.885
ANZQH7 16/09/2021 Put 21.000 6.060 6.060 0.000   0 6.580
ANZP97 16/09/2021 Call 22.000 0.860 0.860 0.000   0 0.710
ANZPK7 16/09/2021 Put 22.000 6.975 6.975 0.000   0 7.520
ANZB37 16/09/2021 Call 23.000 0.695 0.695 0.000   0 0.575
ANZB47 16/09/2021 Put 23.000 7.930 7.930 0.000   40 8.485
ANZ2H9 16/09/2021 Call 24.000 0.575 0.575 0.000   0 0.465
ANZ2J9 16/09/2021 Put 24.000 8.905 8.905 0.000   0 9.470
ANZ2K9 16/09/2021 Call 25.000 0.465 0.465 0.000   0 0.385
ANZ2M9 16/09/2021 Put 25.000 9.885 9.885 0.000   0 10.455
ANZ2N9 16/09/2021 Call 26.000 0.390 0.390 0.000   0 0.310
ANZ2Q9 16/09/2021 Put 26.000 10.875 10.875 0.000   0 11.445
ANZ4H9 16/09/2021 Call 27.000 0.325 0.325 0.000   0 0.260
ANZ4J9 16/09/2021 Put 27.000 11.865 11.865 0.000   0 12.440
ANZ4K9 16/09/2021 Call 28.000 0.275 0.275 0.000   0 0.215
ANZ4Q9 16/09/2021 Put 28.000 12.860 12.860 0.000   0 13.435
ANZ4U9 16/09/2021 Call 29.000 0.230 0.230 0.000   0 0.180
ANZ4V9 16/09/2021 Put 29.000 13.850 13.850 0.000   0 14.430
ANZ4X9 16/09/2021 Call 30.000 0.190 0.190 0.000   0 0.150
ANZ4Z9 16/09/2021 Put 30.000 14.850 14.850 0.000   0 15.425
ANZ5F9 16/09/2021 Call 31.000 0.160 0.160 0.000   0 0.125
ANZ5G9 16/09/2021 Put 31.000 15.845 15.845 0.000   0 16.420
ANZ5H9 16/09/2021 Call 32.000 0.135 0.135 0.000   0 0.105
ANZ5J9 16/09/2021 Put 32.000 16.840 16.840 0.000   0 17.420
ANZ9H9 16/09/2021 Call 33.000 0.115 0.115 0.000   0 0.090
ANZ9J9 16/09/2021 Put 33.000 17.835 17.835 0.000   0 18.415
ANZMH7 16/12/2021 Call 0.010 14.390 14.390 0.000   0 13.810
ANZ5X9 16/12/2021 Call 12.000 5.485 5.485 0.000   0 5.010
ANZ5Z9 16/12/2021 Put 12.000 1.550 1.550 0.000   0 1.715
ANZ6F9 16/12/2021 Call 12.500 5.040 5.040 0.000   0 4.585
ANZ6G9 16/12/2021 Put 12.500 1.710 1.710 0.000   0 1.880
ANZ7F7 16/12/2021 Call 13.000 4.655 4.655 0.000   0 4.210
ANZ7G7 16/12/2021 Put 13.000 1.865 1.865 0.000   0 2.070
ANZYL9 16/12/2021 Call 13.500 4.310 4.310 0.000   0 3.885
ANZYM9 16/12/2021 Put 13.500 2.035 2.035 0.000   0 2.250
ANZYN9 16/12/2021 Call 14.000 3.990 3.990 0.000   0 3.585
ANZYO9 16/12/2021 Put 14.000 2.215 2.215 0.000   0 2.450
ANZSM9 16/12/2021 Call 14.500 3.690 3.690 0.000   0 3.305
ANZT69 16/12/2021 Put 14.500 2.410 2.410 0.000   0 2.675
ANZT79 16/12/2021 Call 15.000 3.410 3.410 0.000   0 3.040
ANZT89 16/12/2021 Put 15.000 2.640 2.640 0.000   0 2.910
ANZNN9 16/12/2021 Call 16.000 0.000 0.000 0.000   0 2.550
ANZNO9 16/12/2021 Put 16.000 0.000 0.000 0.000   0 3.460
ANZVS9 16/12/2021 Call 17.000 2.415 2.415 0.000   10 2.110
ANZVT9 16/12/2021 Put 17.000 0.000 0.000 0.000   2,180 4.090
ANZL89 16/12/2021 Call 18.000 2.005 2.005 0.000   0 1.740
ANZL99 16/12/2021 Put 18.000 4.390 4.390 0.000   0 4.795
ANZVQ9 16/12/2021 Call 19.000 1.650 1.650 0.000   0 1.420
ANZVR9 16/12/2021 Put 19.000 5.125 5.125 0.000   0 5.575
ANZSN9 16/12/2021 Call 20.000 1.360 1.360 0.000   0 1.155
ANZSO9 16/12/2021 Put 20.000 5.935 5.935 0.000   0 6.415
ANZSP9 16/12/2021 Call 21.000 1.110 1.110 0.000   0 0.940
ANZSQ9 16/12/2021 Put 21.000 6.800 6.800 0.000   120 7.310
ANZSR9 16/12/2021 Call 22.000 0.920 0.920 0.000   0 0.760
ANZSS9 16/12/2021 Put 22.000 7.715 7.715 0.000   140 8.245
ANZST9 16/12/2021 Call 23.000 0.755 0.755 0.000   0 0.630
ANZSU9 16/12/2021 Put 23.000 8.655 8.655 0.000   33 9.200
ANZSV9 16/12/2021 Call 24.000 0.630 0.630 0.000   301 0.515
ANZSW9 16/12/2021 Put 24.000 9.615 9.615 0.000   16 10.170
ANZSX9 16/12/2021 Call 25.000 0.525 0.525 0.000   0 0.430
ANZSY9 16/12/2021 Put 25.000 10.590 10.590 0.000   6 11.150
ANZSZ9 16/12/2021 Call 26.000 0.445 0.445 0.000   1 0.360
ANZT19 16/12/2021 Put 26.000 11.570 11.570 0.000   22 12.135
ANZT29 16/12/2021 Call 27.000 0.375 0.375 0.000   0 0.300
ANZT39 16/12/2021 Put 27.000 12.555 12.555 0.000   0 13.125
ANZT49 16/12/2021 Call 28.000 0.320 0.320 0.000   0 0.255
ANZT59 16/12/2021 Put 28.000 13.545 13.545 0.000   30 14.115
ANZY69 16/12/2021 Call 29.000 0.270 0.270 0.000   24 0.215
ANZY79 16/12/2021 Put 29.000 14.535 14.535 0.000   0 15.110
ANZ1U7 16/12/2021 Call 30.000 0.230 0.230 0.000   274 0.185
ANZ1V7 16/12/2021 Put 30.000 15.525 15.525 0.000   200 16.100
ANZ6J8 16/12/2021 Call 31.000 0.200 0.200 0.000   0 0.155
ANZ6K8 16/12/2021 Put 31.000 16.520 16.520 0.000   0 17.095
ANZES7 16/12/2021 Call 32.000 0.170 0.170 0.000   0 0.130
ANZET7 16/12/2021 Put 32.000 17.515 17.515 0.000   0 18.090
ANZVL8 16/12/2021 Call 33.000 0.145 0.145 0.000   0 0.115
ANZVM8 16/12/2021 Put 33.000 18.510 18.510 0.000   0 19.085
ANZCT7 17/03/2022 Call 0.010 14.400 14.400 0.000   0 13.820
ANZEW7 17/03/2022 Call 13.000 4.660 4.660 0.000   0 4.230
ANZEX7 17/03/2022 Put 13.000 2.010 2.010 0.000   0 2.220
ANZEY7 17/03/2022 Call 13.500 4.345 4.345 0.000   0 3.915
ANZEZ7 17/03/2022 Put 13.500 2.245 2.245 0.000   0 2.455
ANZC67 17/03/2022 Call 14.000 4.025 4.025 0.000   0 3.620
ANZC77 17/03/2022 Put 14.000 2.475 2.475 0.000   0 2.705
ANZC87 17/03/2022 Call 14.500 3.730 3.730 0.000   0 3.355
ANZC97 17/03/2022 Put 14.500 2.700 2.700 0.000   0 2.960
ANZCF7 17/03/2022 Call 15.000 3.465 3.465 0.000   0 3.095
ANZCG7 17/03/2022 Put 15.000 2.950 2.950 0.000   0 3.210
ANZCH7 17/03/2022 Call 16.000 0.000 0.000 0.000   0 2.615
ANZCI7 17/03/2022 Put 16.000 0.000 0.000 0.000   0 3.765
ANZCJ7 17/03/2022 Call 17.000 2.495 2.495 0.000   0 2.185
ANZCK7 17/03/2022 Put 17.000 0.000 0.000 0.000   0 4.360
ANZCL7 17/03/2022 Call 18.000 2.075 2.075 0.000   0 1.820
ANZCM7 17/03/2022 Put 18.000 4.600 4.600 0.000   0 5.000
ANZCN7 17/03/2022 Call 19.000 1.745 1.745 0.000   0 1.495
ANZCO7 17/03/2022 Put 19.000 5.255 5.255 0.000   0 5.695
ANZCP7 17/03/2022 Call 20.000 1.450 1.450 0.000   0 1.250
ANZCQ7 17/03/2022 Put 20.000 5.960 5.960 0.000   0 6.435
ANZCR7 17/03/2022 Call 21.000 1.210 1.210 0.000   0 1.025
ANZCS7 17/03/2022 Put 21.000 6.700 6.700 0.000   0 7.235
ANZFF9 16/06/2022 Call 0.010 13.660 13.660 0.000   0 13.075
ANZ6H9 16/06/2022 Call 12.000 5.495 5.495 0.000   0 5.015
ANZ6J9 16/06/2022 Put 12.000 1.885 1.885 0.000   0 2.075
ANZ6K9 16/06/2022 Call 12.500 5.070 5.070 0.000   0 4.610
ANZ6M9 16/06/2022 Put 12.500 2.175 2.175 0.000   0 2.385
ANZ7H7 16/06/2022 Call 13.000 4.705 4.705 0.000   0 4.260
ANZ7J7 16/06/2022 Put 13.000 2.415 2.415 0.000   0 2.625
ANZYP9 16/06/2022 Call 13.500 4.370 4.370 0.000   0 3.950
ANZYQ9 16/06/2022 Put 13.500 2.605 2.605 0.000   0 2.855
ANZYR9 16/06/2022 Call 14.000 4.070 4.070 0.000   0 3.670
ANZYS9 16/06/2022 Put 14.000 2.805 2.805 0.000   0 3.060
ANZT99 16/06/2022 Call 14.500 3.790 3.790 0.000   0 3.405
ANZTA9 16/06/2022 Put 14.500 3.005 3.005 0.000   0 3.280
ANZTB9 16/06/2022 Call 15.000 3.525 3.525 0.000   0 3.155
ANZTC9 16/06/2022 Put 15.000 3.215 3.215 0.000   0 3.525
ANZNP9 16/06/2022 Call 16.000 3.025 3.025 0.000   0 2.690
ANZNQ9 16/06/2022 Put 16.000 0.000 0.000 0.000   0 4.065
ANZNR9 16/06/2022 Call 17.000 2.585 2.585 0.000   0 2.275
ANZNS9 16/06/2022 Put 17.000 0.000 0.000 0.000   0 4.685
ANZLA9 16/06/2022 Call 18.000 2.180 2.180 0.000   0 1.910
ANZLB9 16/06/2022 Put 18.000 4.945 4.945 0.000   0 5.390
ANZJS9 16/06/2022 Call 19.000 1.835 1.835 0.000   0 1.585
ANZJT9 16/06/2022 Put 19.000 5.685 5.685 0.000   0 6.170
ANZZJ7 16/06/2022 Call 20.000 1.535 1.535 0.000   3 1.320
ANZZK7 16/06/2022 Put 20.000 6.500 6.500 0.000   0 7.020
ANZQI7 16/06/2022 Call 21.000 1.270 1.270 0.000   10 1.080
ANZQJ7 16/06/2022 Put 21.000 7.375 7.375 0.000   0 7.925
ANZUW9 16/06/2022 Call 22.000 1.045 1.045 0.000   570 0.875
ANZUX9 16/06/2022 Put 22.000 8.310 8.310 0.000   0 8.875
ANZIY9 16/06/2022 Call 23.000 0.835 0.835 0.000   0 0.700
ANZJ49 16/06/2022 Put 23.000 9.270 9.270 0.000   0 9.850
ANZER9 16/06/2022 Call 24.000 0.670 0.670 0.000   100 0.545
ANZES9 16/06/2022 Put 24.000 10.250 10.250 0.000   0 10.835
ANZET9 16/06/2022 Call 25.000 0.520 0.520 0.000   0 0.425
ANZEU9 16/06/2022 Put 25.000 11.240 11.240 0.000   72 11.825
ANZEV9 16/06/2022 Call 26.000 0.410 0.410 0.000   25 0.325
ANZEW9 16/06/2022 Put 26.000 12.230 12.230 0.000   33 12.820
ANZEX9 16/06/2022 Call 27.000 0.320 0.320 0.000   0 0.255
ANZEY9 16/06/2022 Put 27.000 13.220 13.220 0.000   21 13.810
ANZEZ9 16/06/2022 Call 28.000 0.260 0.260 0.000   0 0.200
ANZF19 16/06/2022 Put 28.000 14.215 14.215 0.000   10 14.805
ANZF29 16/06/2022 Call 29.000 0.210 0.210 0.000   0 0.165
ANZF39 16/06/2022 Put 29.000 15.205 15.205 0.000   0 15.800
ANZF49 16/06/2022 Call 30.000 0.180 0.180 0.000   0 0.135
ANZF59 16/06/2022 Put 30.000 16.200 16.200 0.000   0 16.790
ANZF69 16/06/2022 Call 31.000 0.150 0.150 0.000   0 0.115
ANZF79 16/06/2022 Put 31.000 17.195 17.195 0.000   124 17.785
ANZF89 16/06/2022 Call 32.000 0.130 0.130 0.000   0 0.100
ANZF99 16/06/2022 Put 32.000 18.185 18.185 0.000   0 18.780
ANZ9K9 16/06/2022 Call 33.000 0.110 0.110 0.000   0 0.080
ANZ9M9 16/06/2022 Put 33.000 19.180 19.180 0.000   0 19.775
ANZIT8 15/12/2022 Call 0.010 12.920 12.920 0.000   0 12.330
ANZ2F7 15/12/2022 Call 12.000 5.440 5.440 0.000   0 4.965
ANZ2G7 15/12/2022 Put 12.000 2.585 2.585 0.000   0 2.785
ANZ6N9 15/12/2022 Call 12.500 5.080 5.080 0.000   0 4.620
ANZ6Q9 15/12/2022 Put 12.500 2.790 2.790 0.000   0 3.005
ANZ7K7 15/12/2022 Call 13.000 4.735 4.735 0.000   177 4.305
ANZ7M7 15/12/2022 Put 13.000 2.995 2.995 0.000   0 3.245
ANZYT9 15/12/2022 Call 13.500 4.430 4.430 0.000   0 4.015
ANZYU9 15/12/2022 Put 13.500 3.230 3.230 0.000   0 3.480
ANZYV9 15/12/2022 Call 14.000 0.000 0.000 0.000   0 3.745
ANZYW9 15/12/2022 Put 14.000 3.475 3.475 0.000   0 3.745
ANZTD9 15/12/2022 Call 14.500 3.880 3.880 0.000   0 3.490
ANZTE9 15/12/2022 Put 14.500 3.730 3.730 0.000   0 4.030
ANZTF9 15/12/2022 Call 15.000 3.625 3.625 0.000   0 3.260
ANZTG9 15/12/2022 Put 15.000 4.015 4.015 0.000   5 4.315
ANZNT9 15/12/2022 Call 16.000 3.170 3.170 0.000   5 2.825
ANZNU9 15/12/2022 Put 16.000 0.000 0.000 4.690 8 10 4.930
ANZNV9 15/12/2022 Call 17.000 0.000 0.000 0.000   55 2.440
ANZNW9 15/12/2022 Put 17.000 5.180 5.180 0.000   10 5.580
ANZLC9 15/12/2022 Call 18.000 2.435 2.435 2.450 5 10 2.095
ANZLD9 15/12/2022 Put 18.000 5.845 5.845 0.000   0 6.275
ANZJU9 15/12/2022 Call 19.000 2.055 2.055 0.000   0 1.800
ANZJV9 15/12/2022 Put 19.000 6.575 6.575 0.000   0 7.040
ANZG99 15/12/2022 Call 20.000 1.780 1.780 0.000   0 1.545
ANZGK9 15/12/2022 Put 20.000 7.365 7.365 0.000   28 7.865
ANZGN8 15/12/2022 Call 21.000 1.540 1.540 0.000   0 1.330
ANZGO8 15/12/2022 Put 21.000 8.225 8.225 0.000   40 8.750
ANZGP8 15/12/2022 Call 22.000 1.340 1.340 0.000   100 1.155
ANZGQ8 15/12/2022 Put 22.000 9.130 9.130 0.000   0 9.675
ANZGR8 15/12/2022 Call 23.000 1.170 1.170 0.000   0 0.995
ANZGS8 15/12/2022 Put 23.000 10.070 10.070 0.000   40 10.625
ANZGT8 15/12/2022 Call 24.000 1.020 1.020 0.000   0 0.870
ANZGU8 15/12/2022 Put 24.000 11.025 11.025 0.000   8 11.595
ANZGV8 15/12/2022 Call 25.000 0.900 0.900 0.000   0 0.765
ANZGW8 15/12/2022 Put 25.000 11.995 11.995 0.000   19 12.570
ANZGX8 15/12/2022 Call 26.000 0.800 0.800 0.000   0 0.670
ANZGY8 15/12/2022 Put 26.000 12.975 12.975 0.000   19 13.550
ANZGZ8 15/12/2022 Call 27.000 0.715 0.715 0.000   0 0.600
ANZI18 15/12/2022 Put 27.000 13.955 13.955 0.000   0 14.535
ANZI28 15/12/2022 Call 28.000 0.645 0.645 0.000   0 0.540
ANZIQ8 15/12/2022 Put 28.000 14.940 14.940 0.000   90 15.520
ANZIR8 15/12/2022 Call 29.000 0.580 0.580 0.000   0 0.485
ANZIS8 15/12/2022 Put 29.000 15.925 15.925 0.000   0 16.510
ANZQO8 15/12/2022 Call 30.000 0.525 0.525 0.000   0 0.435
ANZQP8 15/12/2022 Put 30.000 16.910 16.910 0.000   0 17.500
ANZX68 15/12/2022 Call 31.000 0.470 0.470 0.000   0 0.390
ANZX78 15/12/2022 Put 31.000 17.900 17.900 0.000   0 18.490

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.