Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AGK 14.920 0.000 14.900 14.970 14.950 14.990 14.830 1,978,978 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
AGKZV8 30/05/2013 Call 0.010 14.920 14.920 0.000   0 14.920
AGKUF8 30/05/2013 Call 12.250 2.680 2.680 0.000   0 2.680
AGKTW8 30/05/2013 Call 12.500 2.430 2.430 0.000   0 2.430
AGKU58 30/05/2013 Call 12.750 2.180 2.180 0.000   0 2.180
AGKUD8 30/05/2013 Call 13.000 1.930 1.930 0.000   0 1.930
AGKTM8 30/05/2013 Call 13.250 1.680 1.680 0.000   0 1.680
AGKTY8 30/05/2013 Call 13.500 1.430 1.430 0.000   0 1.430
AGKU38 30/05/2013 Call 13.750 1.180 1.180 0.000   0 1.180
AGKUB8 30/05/2013 Call 14.000 0.935 0.935 0.000   0 0.935
AGKTK8 30/05/2013 Call 14.250 0.695 0.695 0.000   0 0.695
AGKYZ8 30/05/2013 Call 14.260 0.685 0.685 0.000   45 0.685
AGKTS8 30/05/2013 Call 14.500 0.460 0.460 0.000   0 0.460
AGKU18 30/05/2013 Call 14.750 0.260 0.260 0.000   93 0.260
AGKU98 30/05/2013 Call 15.000 0.115 0.115 0.000   195 0.115
AGKDQ9 30/05/2013 Call 15.010 0.110 0.110 0.000   140 0.110
AGKE69 30/05/2013 Call 15.260 0.050 0.050 0.000   252 0.050
AGKTU8 30/05/2013 Call 15.500 0.015 0.015 0.000   1,558 0.015
AGKBX9 30/05/2013 Call 15.510 0.030 0.030 0.000   210 0.030
AGKTO8 30/05/2013 Call 16.000 0.001 0.001 0.000   3,234 0.001
AGKB19 30/05/2013 Call 16.010 0.004 0.004 0.000   276 0.004
AGKU78 30/05/2013 Call 16.500 0.000 0.000 0.000   1,436 0.000
AGKB29 30/05/2013 Call 16.510 0.000 0.000 0.000   0 0.000
AGKTQ8 30/05/2013 Call 17.000 0.000 0.000 0.000   54 0.000
AGKUJ8 30/05/2013 Call 17.500 0.000 0.000 0.000   0 0.000
AGKUR8 30/05/2013 Call 18.000 0.000 0.000 0.000   0 0.000
AGKV28 30/05/2013 Call 18.500 0.000 0.000 0.000   0 0.000
AGKWG8 30/05/2013 Call 19.000 0.000 0.000 0.000   0 0.000
AGKX78 30/05/2013 Call 19.500 0.000 0.000 0.000   0 0.000
AGKC99 30/05/2013 Call 20.000 0.000 0.000 0.000   0 0.000
AGKFX8 27/06/2013 Call 0.010 14.955 14.955 0.000   200 14.955
AGKPR7 27/06/2013 Call 11.590 3.365 3.365 0.000   0 3.365
AGKNS7 27/06/2013 Call 12.070 2.885 2.885 0.000   0 2.885
AGKSM8 27/06/2013 Call 12.310 2.645 2.645 0.000   0 2.645
AGKMM7 27/06/2013 Call 12.550 2.405 2.405 0.000   0 2.405
AGKZM7 27/06/2013 Call 12.790 2.170 2.170 0.000   0 2.170
AGKLS7 27/06/2013 Call 13.040 1.920 1.920 0.000   0 1.920
AGKZN7 27/06/2013 Call 13.280 1.690 1.690 0.000   0 1.690
AGKLO7 27/06/2013 Call 13.520 1.460 1.460 0.000   0 1.460
AGKZQ7 27/06/2013 Call 13.760 1.235 1.235 0.000   0 1.235
AGKLU7 27/06/2013 Call 14.000 1.010 1.010 0.000   0 1.010
AGKZR7 27/06/2013 Call 14.240 0.795 0.795 0.000   0 0.795
AGKLM7 27/06/2013 Call 14.480 0.600 0.600 0.000   0 0.600
AGKTG8 27/06/2013 Call 14.490 0.595 0.595 0.000   238 0.595
AGKLQ7 27/06/2013 Call 14.970 0.285 0.285 0.000   282 0.285
AGKRM8 27/06/2013 Call 14.980 0.285 0.285 0.000   1,045 0.285
AGKQX7 27/06/2013 Call 15.450 0.110 0.110 0.000   5,931 0.110
AGKBQ9 27/06/2013 Call 15.460 0.110 0.110 0.000   26 0.110
AGKS27 27/06/2013 Call 15.930 0.035 0.035 0.000   4,070 0.035
AGKBT9 27/06/2013 Call 15.940 0.035 0.035 0.000   91 0.035
AGKIO8 27/06/2013 Call 16.410 0.015 0.015 0.000   1,275 0.015
AGKBU9 27/06/2013 Call 16.420 0.025 0.025 0.000   436 0.025
AGKQ58 27/06/2013 Call 16.900 0.004 0.004 0.000   803 0.004
AGKIQ8 27/06/2013 Call 17.380 0.001 0.001 0.000   40 0.001
AGKRH8 27/06/2013 Call 17.860 0.000 0.000 0.000   0 0.000
AGKJD8 27/06/2013 Call 18.350 0.000 0.000 0.000   0 0.000
AGKVI8 27/06/2013 Call 18.830 0.000 0.000 0.000   0 0.000
AGKX98 27/06/2013 Call 19.310 0.000 0.000 0.000   0 0.000
AGKC19 27/06/2013 Call 19.790 0.000 0.000 0.000   0 0.000
AGKF79 25/07/2013 Call 0.010 14.985 14.985 0.000   0 14.985
AGKFH9 25/07/2013 Call 13.000 1.995 1.995 0.000   0 1.995
AGKYV8 25/07/2013 Call 13.250 1.755 1.755 0.000   0 1.755
AGKXU8 25/07/2013 Call 13.500 1.520 1.520 0.000   133 1.520
AGKY28 25/07/2013 Call 13.750 1.295 1.295 0.000   0 1.295
AGKYC8 25/07/2013 Call 14.000 1.080 1.080 0.000   0 1.080
AGKYG8 25/07/2013 Call 14.250 0.885 0.885 0.000   0 0.885
AGKXQ8 25/07/2013 Call 14.500 0.695 0.695 0.000   0 0.695
AGKDT9 25/07/2013 Call 14.510 0.680 0.680 0.000   77 0.680
AGKXZ8 25/07/2013 Call 14.750 0.520 0.520 0.000   0 0.520
AGKDU9 25/07/2013 Call 14.760 0.520 0.520 0.000   30 0.520
AGKY88 25/07/2013 Call 15.000 0.385 0.385 0.000   70 0.385
AGKDX9 25/07/2013 Call 15.010 0.380 0.380 0.000   68 0.380
AGKDY9 25/07/2013 Call 15.260 0.265 0.265 0.000   40 0.265
AGKXS8 25/07/2013 Call 15.500 0.185 0.185 0.000   190 0.185
AGKE29 25/07/2013 Call 15.510 0.185 0.185 0.000   25 0.185
AGKYA8 25/07/2013 Call 16.000 0.080 0.080 0.000   115 0.080
AGKY48 25/07/2013 Call 16.500 0.035 0.035 0.000   94 0.035
AGKYK8 25/07/2013 Call 17.000 0.010 0.010 0.000   35 0.010
AGKY68 25/07/2013 Call 17.500 0.003 0.003 0.000   21 0.003
AGKYI8 25/07/2013 Call 18.000 0.001 0.001 0.000   0 0.001
AGKXW8 25/07/2013 Call 18.500 0.000 0.000 0.000   0 0.000
AGKYE8 25/07/2013 Call 19.000 0.000 0.000 0.000   0 0.000
AGKB49 25/07/2013 Call 19.500 0.000 0.000 0.000   0 0.000
AGKCG9 25/07/2013 Call 20.000 0.000 0.000 0.000   0 0.000
AGKFJ9 29/08/2013 Call 13.000 2.060 2.060 0.000   0 2.060
AGKZP8 29/08/2013 Call 13.250 1.835 1.835 0.000   51 1.835
AGKZ58 29/08/2013 Call 13.500 1.610 1.610 0.000   0 1.610
AGKZ78 29/08/2013 Call 13.750 1.390 1.390 0.000   0 1.390
AGKZJ8 29/08/2013 Call 14.000 1.175 1.175 0.000   50 1.175
AGKZL8 29/08/2013 Call 14.250 0.995 0.995 0.000   138 0.995
AGKZ18 29/08/2013 Call 14.500 0.815 0.815 0.000   149 0.815
AGKZD8 29/08/2013 Call 14.750 0.650 0.650 0.000   102 0.650
AGKZH8 29/08/2013 Call 15.000 0.510 0.510 0.490 75 223 0.510
AGKZ38 29/08/2013 Call 15.500 0.300 0.300 0.000   412 0.300
AGKZT8 29/08/2013 Call 16.000 0.160 0.160 0.000   169 0.160
AGKZF8 29/08/2013 Call 16.500 0.085 0.085 0.000   15 0.085
AGKZR8 29/08/2013 Call 17.000 0.040 0.040 0.000   0 0.040
AGKZB8 29/08/2013 Call 17.500 0.030 0.030 0.000   15 0.030
AGKZN8 29/08/2013 Call 18.000 0.025 0.025 0.000   15 0.025
AGKZ98 29/08/2013 Call 18.500 0.003 0.003 0.000   0 0.003
AGKZW8 29/08/2013 Call 19.000 0.001 0.001 0.000   0 0.001
AGKB69 29/08/2013 Call 19.500 0.000 0.000 0.000   0 0.000
AGKCI9 29/08/2013 Call 20.000 0.000 0.000 0.000   0 0.000
AGKMO8 26/09/2013 Call 0.010 14.710 14.710 0.000   0 14.710
AGKX57 26/09/2013 Call 12.070 2.960 2.960 0.000   0 2.960
AGKSO8 26/09/2013 Call 12.310 2.730 2.730 0.000   0 2.730
AGKSG7 26/09/2013 Call 12.550 2.500 2.500 0.000   0 2.500
AGKZT7 26/09/2013 Call 12.790 2.245 2.245 0.000   0 2.245
AGKQI7 26/09/2013 Call 13.040 2.005 2.005 0.000   0 2.005
AGKZW7 26/09/2013 Call 13.280 1.785 1.785 0.000   0 1.785
AGKQE7 26/09/2013 Call 13.520 1.570 1.570 0.000   0 1.570
AGKYO8 26/09/2013 Call 13.530 1.360 1.360 0.000   0 1.360
AGKZX7 26/09/2013 Call 13.760 1.365 1.365 0.000   0 1.365
AGKYP8 26/09/2013 Call 13.770 1.170 1.170 0.000   0 1.170
AGKQK7 26/09/2013 Call 14.000 1.175 1.175 0.000   0 1.175
AGKUH8 26/09/2013 Call 14.010 1.005 1.005 0.000   178 1.005
AGKB28 26/09/2013 Call 14.240 0.995 0.995 0.000   0 0.995
AGKQM7 26/09/2013 Call 14.480 0.835 0.835 0.000   50 0.835
AGKYS8 26/09/2013 Call 14.510 0.670 0.670 0.000   28 0.670
AGKQG7 26/09/2013 Call 14.970 0.560 0.560 0.000   371 0.560
AGKYT8 26/09/2013 Call 15.010 0.435 0.435 0.000   20 0.435
AGKQZ7 26/09/2013 Call 15.450 0.340 0.340 0.000   748 0.340
AGKWR8 26/09/2013 Call 15.460 0.275 0.275 0.000   618 0.275
AGKS47 26/09/2013 Call 15.930 0.215 0.215 0.000   2,736 0.215
AGKIU8 26/09/2013 Call 16.410 0.125 0.125 0.000   1,088 0.125
AGKQ78 26/09/2013 Call 16.900 0.065 0.065 0.000   460 0.065
AGKIS8 26/09/2013 Call 17.380 0.035 0.035 0.000   584 0.035
AGKRJ8 26/09/2013 Call 17.860 0.015 0.015 0.000   40 0.015
AGKJF8 26/09/2013 Call 18.350 0.008 0.008 0.000   138 0.008
AGKVK8 26/09/2013 Call 18.830 0.003 0.003 0.000   0 0.003
AGKXB8 26/09/2013 Call 19.310 0.002 0.002 0.000   0 0.002
AGKC39 26/09/2013 Call 19.790 0.001 0.001 0.000   0 0.001
AGKFL9 24/10/2013 Call 13.000 2.065 2.065 0.000   0 2.065
AGKFF9 24/10/2013 Call 13.250 1.855 1.855 0.000   0 1.855
AGKF59 24/10/2013 Call 13.500 1.635 1.635 0.000   0 1.635
AGKEG9 24/10/2013 Call 13.750 1.405 1.405 0.000   0 1.405
AGKEQ9 24/10/2013 Call 14.000 1.220 1.220 0.000   0 1.220
AGKEU9 24/10/2013 Call 14.250 1.020 1.020 0.000   0 1.020
AGKF19 24/10/2013 Call 14.500 0.870 0.870 0.000   0 0.870
AGKE99 24/10/2013 Call 14.750 0.710 0.710 0.000   50 0.710
AGKEM9 24/10/2013 Call 15.000 0.555 0.555 0.000   0 0.555
AGKF39 24/10/2013 Call 15.500 0.370 0.370 0.000   150 0.370
AGKEO9 24/10/2013 Call 16.000 0.205 0.205 0.000   0 0.205
AGKEK9 24/10/2013 Call 16.500 0.125 0.125 0.000   0 0.125
AGKEW9 24/10/2013 Call 17.000 0.060 0.060 0.000   10 0.060
AGKEI9 24/10/2013 Call 17.500 0.035 0.035 0.000   0 0.035
AGKEY9 24/10/2013 Call 18.000 0.025 0.025 0.000   0 0.025
AGKE79 24/10/2013 Call 18.500 0.010 0.010 0.000   0 0.010
AGKES9 24/10/2013 Call 19.000 0.005 0.005 0.000   0 0.005
AGKF89 24/10/2013 Call 19.500 0.002 0.002 0.000   0 0.002
AGKWB8 19/12/2013 Call 0.010 14.800 14.800 0.000   0 14.800
AGKPT7 19/12/2013 Call 11.590 3.440 3.440 0.000   0 3.440
AGKNU7 19/12/2013 Call 12.070 2.975 2.975 0.000   0 2.975
AGKMO7 19/12/2013 Call 12.550 2.525 2.525 0.000   0 2.525
AGKB48 19/12/2013 Call 12.790 2.270 2.270 0.000   0 2.270
AGKLX7 19/12/2013 Call 13.040 2.045 2.045 0.000   0 2.045
AGKB68 19/12/2013 Call 13.280 1.835 1.835 0.000   0 1.835
AGKM47 19/12/2013 Call 13.520 1.635 1.635 0.000   0 1.635
AGKB78 19/12/2013 Call 13.760 1.450 1.450 0.000   0 1.450
AGKLZ7 19/12/2013 Call 14.000 1.270 1.270 0.000   50 1.270
AGKBF8 19/12/2013 Call 14.240 1.105 1.105 0.000   50 1.105
AGKM67 19/12/2013 Call 14.480 0.955 0.955 0.000   50 0.955
AGKM27 19/12/2013 Call 14.970 0.690 0.690 0.000   101 0.690
AGKR27 19/12/2013 Call 15.450 0.490 0.490 0.000   50 0.490
AGKWS8 19/12/2013 Call 15.460 0.485 0.485 0.000   14 0.485
AGKS67 19/12/2013 Call 15.930 0.335 0.335 0.000   270 0.335
AGKIW8 19/12/2013 Call 16.410 0.220 0.220 0.000   175 0.220
AGKVQ8 19/12/2013 Call 16.900 0.140 0.140 0.000   50 0.140
AGKIY8 19/12/2013 Call 17.380 0.090 0.090 0.000   453 0.090
AGKVO8 19/12/2013 Call 17.860 0.045 0.045 0.000   208 0.045
AGKJH8 19/12/2013 Call 18.350 0.035 0.035 0.000   227 0.035
AGKVM8 19/12/2013 Call 18.830 0.025 0.025 0.000   164 0.025
AGKV48 19/12/2013 Call 19.310 0.020 0.020 0.000   111 0.020
AGKC59 19/12/2013 Call 19.790 0.015 0.015 0.000   22 0.015
AGKDP9 27/03/2014 Call 0.010 14.570 14.570 0.000   0 14.570
AGKT18 27/03/2014 Call 11.590 3.455 3.455 0.000   0 3.455
AGKFN8 27/03/2014 Call 12.070 3.005 3.005 0.000   0 3.005
AGKFV8 27/03/2014 Call 12.550 2.570 2.570 0.000   0 2.570
AGKFL8 27/03/2014 Call 13.040 2.165 2.165 0.000   0 2.165
AGKI38 27/03/2014 Call 13.280 1.970 1.970 0.000   0 1.970
AGKFT8 27/03/2014 Call 13.520 1.785 1.785 0.000   0 1.785
AGKI18 27/03/2014 Call 13.760 1.605 1.605 0.000   0 1.605
AGKFJ8 27/03/2014 Call 14.000 1.435 1.435 0.000   0 1.435
AGKI58 27/03/2014 Call 14.240 1.270 1.270 0.000   0 1.270
AGKFF8 27/03/2014 Call 14.480 1.120 1.120 0.000   0 1.120
AGKFR8 27/03/2014 Call 14.970 0.860 0.860 0.000   11 0.860
AGKFH8 27/03/2014 Call 15.450 0.635 0.635 0.000   30 0.635
AGKFP8 27/03/2014 Call 15.930 0.470 0.470 0.000   30 0.470
AGKJ38 27/03/2014 Call 16.410 0.330 0.330 0.000   26 0.330
AGKCQ9 27/03/2014 Call 16.900 0.225 0.225 0.000   30 0.225
AGKJ18 27/03/2014 Call 17.380 0.145 0.145 0.000   0 0.145
AGKCS9 27/03/2014 Call 17.860 0.100 0.100 0.000   0 0.100
AGKJJ8 27/03/2014 Call 18.350 0.065 0.065 0.000   20 0.065
AGKCU9 27/03/2014 Call 18.830 0.040 0.040 0.000   10 0.040
AGKV68 27/03/2014 Call 19.310 0.025 0.025 0.000   0 0.025
AGKBJ9 27/03/2014 Call 20.280 0.010 0.010 0.000   0 0.010
AGKPV7 26/06/2014 Call 11.590 3.490 3.490 0.000   0 3.490
AGKNW7 26/06/2014 Call 12.070 3.035 3.035 0.000   0 3.035
AGKMQ7 26/06/2014 Call 12.550 2.595 2.595 0.000   0 2.595
AGKM87 26/06/2014 Call 13.040 2.205 2.205 0.000   0 2.205
AGKI98 26/06/2014 Call 13.280 2.000 2.000 0.000   0 2.000
AGKMC7 26/06/2014 Call 13.520 1.805 1.805 0.000   0 1.805
AGKIG8 26/06/2014 Call 13.760 1.605 1.605 0.000   0 1.605
AGKMA7 26/06/2014 Call 14.000 1.420 1.420 0.000   0 1.420
AGKI78 26/06/2014 Call 14.240 1.235 1.235 0.000   0 1.235
AGKME7 26/06/2014 Call 14.480 1.065 1.065 0.000   0 1.065
AGKMG7 26/06/2014 Call 14.970 0.780 0.780 0.000   0 0.780
AGKIW7 26/06/2014 Call 15.450 0.550 0.550 0.000   10 0.550
AGKIX7 26/06/2014 Call 15.930 0.360 0.360 0.000   38 0.360
AGKJ58 26/06/2014 Call 16.410 0.220 0.220 0.000   0 0.220
AGKJ78 26/06/2014 Call 17.380 0.070 0.070 0.000   0 0.070
AGKJL8 26/06/2014 Call 18.350 0.025 0.025 0.000   0 0.025
AGKV88 26/06/2014 Call 19.310 0.008 0.008 0.000   0 0.008
AGKBL9 26/06/2014 Call 20.280 0.002 0.002 0.000   0 0.002
AGKT38 25/09/2014 Call 11.500 3.585 3.585 0.000   0 3.585
AGKS68 25/09/2014 Call 12.000 3.120 3.120 0.000   0 3.120
AGKQP8 25/09/2014 Call 12.500 2.680 2.680 0.000   0 2.680
AGKQB8 25/09/2014 Call 13.000 2.260 2.260 0.000   0 2.260
AGKQN8 25/09/2014 Call 13.500 1.860 1.860 0.000   0 1.860
AGKQ98 25/09/2014 Call 14.000 1.485 1.485 0.000   0 1.485
AGKQL8 25/09/2014 Call 14.500 1.140 1.140 0.000   0 1.140
AGKQD8 25/09/2014 Call 15.000 0.840 0.840 0.000   0 0.840
AGKQF8 25/09/2014 Call 16.000 0.425 0.425 0.000   0 0.425
AGKQJ8 25/09/2014 Call 17.000 0.170 0.170 0.000   0 0.170
AGKQH8 25/09/2014 Call 18.000 0.050 0.050 0.000   0 0.050
AGKVA8 25/09/2014 Call 19.000 0.015 0.015 0.000   0 0.015
AGKWI8 25/09/2014 Call 20.000 0.005 0.005 0.000   0 0.005
AGKCK9 25/09/2014 Call 21.000 0.002 0.002 0.000   0 0.002
AGKT58 18/12/2014 Call 11.590 3.575 3.575 0.000   0 3.575
AGKX77 18/12/2014 Call 12.070 3.205 3.205 0.000   0 3.205
AGKSM7 18/12/2014 Call 12.550 2.865 2.865 0.000   0 2.865
AGKSI7 18/12/2014 Call 13.040 2.545 2.545 0.000   0 2.545
AGKIM8 18/12/2014 Call 13.280 2.405 2.405 0.000   0 2.405
AGKSO7 18/12/2014 Call 13.520 2.270 2.270 0.000   0 2.270
AGKII8 18/12/2014 Call 13.760 2.140 2.140 0.000   0 2.140
AGKSK7 18/12/2014 Call 14.000 2.015 2.015 0.000   0 2.015
AGKIK8 18/12/2014 Call 14.240 1.485 1.485 0.000   0 1.485
AGKSQ7 18/12/2014 Call 14.480 1.365 1.365 0.000   32 1.365
AGKST7 18/12/2014 Call 14.970 1.145 1.145 0.000   0 1.145
AGKSV7 18/12/2014 Call 15.450 0.955 0.955 0.000   0 0.955
AGKF88 18/12/2014 Call 15.930 0.795 0.795 0.000   0 0.795
AGKJ98 18/12/2014 Call 16.410 0.660 0.660 0.000   0 0.660
AGKJB8 18/12/2014 Call 17.380 0.440 0.440 0.000   0 0.440
AGKJN8 18/12/2014 Call 18.350 0.290 0.290 0.000   0 0.290
AGKVC8 18/12/2014 Call 19.310 0.190 0.190 0.000   0 0.190
AGKBO9 18/12/2014 Call 20.280 0.120 0.120 0.000   0 0.120
AGKE39 26/03/2015 Call 13.000 2.140 2.140 0.000   0 2.140
AGKD79 26/03/2015 Call 13.500 1.775 1.775 0.000   0 1.775
AGKD59 26/03/2015 Call 14.000 1.460 1.460 0.000   0 1.460
AGKD99 26/03/2015 Call 14.500 1.195 1.195 0.000   0 1.195
AGKD19 26/03/2015 Call 15.000 0.970 0.970 0.000   0 0.970
AGKCY9 26/03/2015 Call 16.000 0.625 0.625 0.000   0 0.625
AGKCW9 26/03/2015 Call 17.000 0.390 0.390 0.000   0 0.390
AGKD39 26/03/2015 Call 18.000 0.240 0.240 0.000   0 0.240
AGKDN9 26/03/2015 Call 19.000 0.140 0.140 0.000   0 0.140
AGKDL9 26/03/2015 Call 20.000 0.080 0.080 0.000   0 0.080
AGKT78 25/06/2015 Call 11.500 3.505 3.505 0.000   0 3.505
AGKS88 25/06/2015 Call 12.000 3.015 3.015 0.000   0 3.015
AGKQR8 25/06/2015 Call 12.500 2.535 2.535 0.000   0 2.535
AGKR28 25/06/2015 Call 13.000 2.095 2.095 0.000   0 2.095
AGKQX8 25/06/2015 Call 13.500 1.710 1.710 0.000   0 1.710
AGKR68 25/06/2015 Call 14.000 1.385 1.385 0.000   0 1.385
AGKQZ8 25/06/2015 Call 14.500 1.115 1.115 0.000   0 1.115
AGKR88 25/06/2015 Call 15.000 0.890 0.890 0.000   0 0.890
AGKQV8 25/06/2015 Call 16.000 0.550 0.550 0.000   0 0.550
AGKQT8 25/06/2015 Call 17.000 0.330 0.330 0.000   0 0.330
AGKR48 25/06/2015 Call 18.000 0.190 0.190 0.000   0 0.190
AGKVE8 25/06/2015 Call 19.000 0.110 0.110 0.000   0 0.110
AGKWK8 25/06/2015 Call 20.000 0.060 0.060 0.000   0 0.060
AGKCM9 25/06/2015 Call 21.000 0.030 0.030 0.000   0 0.030
AGKW78 17/12/2015 Call 13.000 2.065 2.065 0.000   0 2.065
AGKVW8 17/12/2015 Call 13.500 1.660 1.660 0.000   0 1.660
AGKVY8 17/12/2015 Call 14.000 1.325 1.325 0.000   0 1.325
AGKW98 17/12/2015 Call 14.500 1.050 1.050 0.000   0 1.050
AGKW38 17/12/2015 Call 15.000 0.830 0.830 0.000   0 0.830
AGKW18 17/12/2015 Call 16.000 0.505 0.505 0.000   0 0.505
AGKW58 17/12/2015 Call 17.000 0.300 0.300 0.000   0 0.300
AGKVU8 17/12/2015 Call 18.000 0.170 0.170 0.000   0 0.170
AGKVS8 17/12/2015 Call 19.000 0.095 0.095 0.000   0 0.095
AGKWM8 17/12/2015 Call 20.000 0.050 0.050 0.000   0 0.050
AGKCO9 17/12/2015 Call 21.000 0.045 0.045 0.000   0 0.045
AGKUG8 30/05/2013 Put 12.250 0.000 0.000 0.000   0 0.000
AGKTX8 30/05/2013 Put 12.500 0.000 0.000 0.000   0 0.000
AGKU68 30/05/2013 Put 12.750 0.000 0.000 0.000   0 0.000
AGKUE8 30/05/2013 Put 13.000 0.000 0.000 0.000   580 0.000
AGKTN8 30/05/2013 Put 13.250 0.000 0.000 0.000   0 0.000
AGKTZ8 30/05/2013 Put 13.500 0.000 0.000 0.000   0 0.000
AGKU48 30/05/2013 Put 13.750 0.001 0.001 0.000   0 0.001
AGKUC8 30/05/2013 Put 14.000 0.004 0.004 0.000   595 0.004
AGKTL8 30/05/2013 Put 14.250 0.015 0.015 0.000   159 0.015
AGKYX8 30/05/2013 Put 14.260 0.020 0.020 0.000   0 0.020
AGKTT8 30/05/2013 Put 14.500 0.025 0.025 0.035 344 1,040 0.025
AGKU28 30/05/2013 Put 14.750 0.075 0.075 0.095 429 1,275 0.075
AGKUA8 30/05/2013 Put 15.000 0.180 0.180 0.190 10 537 0.180
AGKDR9 30/05/2013 Put 15.010 0.195 0.195 0.000   80 0.195
AGKE59 30/05/2013 Put 15.260 0.370 0.370 0.000   1,000 0.370
AGKTV8 30/05/2013 Put 15.500 0.580 0.580 0.000   263 0.580
AGKBW9 30/05/2013 Put 15.510 0.590 0.590 0.000   62 0.590
AGKTP8 30/05/2013 Put 16.000 1.080 1.080 0.000   500 1.080
AGKZY8 30/05/2013 Put 16.010 1.080 1.080 0.000   0 1.080
AGKU88 30/05/2013 Put 16.500 1.580 1.580 0.000   0 1.580
AGKB39 30/05/2013 Put 16.510 1.580 1.580 0.000   0 1.580
AGKTR8 30/05/2013 Put 17.000 2.080 2.080 0.000   0 2.080
AGKUK8 30/05/2013 Put 17.500 2.580 2.580 0.000   0 2.580
AGKUS8 30/05/2013 Put 18.000 3.080 3.080 0.000   0 3.080
AGKV38 30/05/2013 Put 18.500 3.580 3.580 0.000   0 3.580
AGKWH8 30/05/2013 Put 19.000 4.080 4.080 0.000   0 4.080
AGKX88 30/05/2013 Put 19.500 4.580 4.580 0.000   0 4.580
AGKCF9 30/05/2013 Put 20.000 5.080 5.080 0.000   0 5.080
AGKPS7 27/06/2013 Put 11.590 0.000 0.000 0.000   91 0.000
AGKNT7 27/06/2013 Put 12.070 0.000 0.000 0.000   50 0.000
AGKSN8 27/06/2013 Put 12.310 0.000 0.000 0.000   0 0.000
AGKMN7 27/06/2013 Put 12.550 0.000 0.000 0.000   0 0.000
AGKZL7 27/06/2013 Put 12.790 0.001 0.001 0.000   30 0.001
AGKLT7 27/06/2013 Put 13.040 0.003 0.003 0.000   157 0.003
AGKZO7 27/06/2013 Put 13.280 0.007 0.007 0.000   102 0.007
AGKLP7 27/06/2013 Put 13.520 0.015 0.015 0.000   91 0.015
AGKZP7 27/06/2013 Put 13.760 0.030 0.030 0.000   1,540 0.030
AGKLW7 27/06/2013 Put 14.000 0.040 0.040 0.000   373 0.040
AGKZS7 27/06/2013 Put 14.240 0.070 0.070 0.000   1,165 0.070
AGKLN7 27/06/2013 Put 14.480 0.115 0.115 0.000   1,125 0.115
AGKTF8 27/06/2013 Put 14.490 0.130 0.130 0.000   83 0.130
AGKLR7 27/06/2013 Put 14.970 0.290 0.290 0.000   930 0.290
AGKRL8 27/06/2013 Put 14.980 0.315 0.315 0.000   333 0.315
AGKQY7 27/06/2013 Put 15.450 0.595 0.595 0.000   489 0.595
AGKBR9 27/06/2013 Put 15.460 0.610 0.610 0.000   0 0.610
AGKS37 27/06/2013 Put 15.930 1.010 1.010 0.000   75 1.010
AGKBS9 27/06/2013 Put 15.940 1.005 1.005 0.000 450 893 1.005
AGKIP8 27/06/2013 Put 16.410 1.490 1.490 0.000   0 1.490
AGKBV9 27/06/2013 Put 16.420 1.460 1.460 0.000 450 890 1.460
AGKQ68 27/06/2013 Put 16.900 1.980 1.980 0.000   0 1.980
AGKIR8 27/06/2013 Put 17.380 2.460 2.460 0.000   0 2.460
AGKRI8 27/06/2013 Put 17.860 2.940 2.940 0.000   0 2.940
AGKJE8 27/06/2013 Put 18.350 3.430 3.430 0.000   0 3.430
AGKVJ8 27/06/2013 Put 18.830 3.910 3.910 0.000   0 3.910
AGKXA8 27/06/2013 Put 19.310 4.390 4.390 0.000   0 4.390
AGKC29 27/06/2013 Put 19.790 4.870 4.870 0.000   0 4.870
AGKFI9 25/07/2013 Put 13.000 0.009 0.009 0.000   0 0.009
AGKYW8 25/07/2013 Put 13.250 0.015 0.015 0.000   0 0.015
AGKXV8 25/07/2013 Put 13.500 0.030 0.030 0.000   0 0.030
AGKY38 25/07/2013 Put 13.750 0.055 0.055 0.000   0 0.055
AGKYD8 25/07/2013 Put 14.000 0.080 0.080 0.000   0 0.080
AGKYH8 25/07/2013 Put 14.250 0.135 0.135 0.000   80 0.135
AGKXR8 25/07/2013 Put 14.500 0.200 0.200 0.000   340 0.200
AGKDS9 25/07/2013 Put 14.510 0.205 0.205 0.000   880 0.205
AGKY18 25/07/2013 Put 14.750 0.280 0.280 0.000   910 0.280
AGKDV9 25/07/2013 Put 14.760 0.290 0.290 0.000   0 0.290
AGKY98 25/07/2013 Put 15.000 0.395 0.395 0.000   0 0.395
AGKDW9 25/07/2013 Put 15.010 0.400 0.400 0.000   62 0.400
AGKDZ9 25/07/2013 Put 15.260 0.540 0.540 0.000   0 0.540
AGKXT8 25/07/2013 Put 15.500 0.685 0.685 0.000   60 0.685
AGKE19 25/07/2013 Put 15.510 0.695 0.695 0.000   0 0.695
AGKYB8 25/07/2013 Put 16.000 1.095 1.095 0.000   5 1.095
AGKY58 25/07/2013 Put 16.500 1.580 1.580 0.000   0 1.580
AGKYL8 25/07/2013 Put 17.000 2.080 2.080 0.000   0 2.080
AGKY78 25/07/2013 Put 17.500 2.580 2.580 0.000   0 2.580
AGKYJ8 25/07/2013 Put 18.000 3.080 3.080 0.000   0 3.080
AGKXY8 25/07/2013 Put 18.500 3.580 3.580 0.000   0 3.580
AGKYF8 25/07/2013 Put 19.000 4.080 4.080 0.000   0 4.080
AGKB59 25/07/2013 Put 19.500 4.580 4.580 0.000   0 4.580
AGKCH9 25/07/2013 Put 20.000 5.080 5.080 0.000   0 5.080
AGKFK9 29/08/2013 Put 13.000 0.050 0.050 0.000   0 0.050
AGKZQ8 29/08/2013 Put 13.250 0.060 0.060 0.000   0 0.060
AGKZ68 29/08/2013 Put 13.500 0.080 0.080 0.000   0 0.080
AGKZ88 29/08/2013 Put 13.750 0.125 0.125 0.000   0 0.125
AGKZK8 29/08/2013 Put 14.000 0.160 0.160 0.000   30 0.160
AGKZM8 29/08/2013 Put 14.250 0.220 0.220 0.000   60 0.220
AGKZ28 29/08/2013 Put 14.500 0.285 0.285 0.000   200 0.285
AGKZE8 29/08/2013 Put 14.750 0.380 0.380 0.000   0 0.380
AGKZI8 29/08/2013 Put 15.000 0.500 0.500 0.000   21 0.500
AGKZ48 29/08/2013 Put 15.500 0.775 0.775 0.000   0 0.775
AGKZU8 29/08/2013 Put 16.000 1.155 1.155 0.000   25 1.155
AGKZG8 29/08/2013 Put 16.500 1.590 1.590 0.000   51 1.590
AGKZS8 29/08/2013 Put 17.000 2.085 2.085 0.000   0 2.085
AGKZC8 29/08/2013 Put 17.500 2.580 2.580 0.000   0 2.580
AGKZO8 29/08/2013 Put 18.000 3.080 3.080 0.000   0 3.080
AGKZA8 29/08/2013 Put 18.500 3.580 3.580 0.000   0 3.580
AGKZX8 29/08/2013 Put 19.000 4.080 4.080 0.000   0 4.080
AGKB79 29/08/2013 Put 19.500 4.580 4.580 0.000   0 4.580
AGKCJ9 29/08/2013 Put 20.000 5.080 5.080 0.000   0 5.080
AGKX67 26/09/2013 Put 12.070 0.030 0.030 0.000   42 0.030
AGKSP8 26/09/2013 Put 12.310 0.040 0.040 0.000   0 0.040
AGKSH7 26/09/2013 Put 12.550 0.050 0.050 0.000   0 0.050
AGKZU7 26/09/2013 Put 12.790 0.075 0.075 0.000   83 0.075
AGKQJ7 26/09/2013 Put 13.040 0.100 0.100 0.000   15 0.100
AGKZV7 26/09/2013 Put 13.280 0.135 0.135 0.000   0 0.135
AGKQF7 26/09/2013 Put 13.520 0.175 0.175 0.000   489 0.175
AGKYN8 26/09/2013 Put 13.530 0.165 0.165 0.000   0 0.165
AGKZY7 26/09/2013 Put 13.760 0.225 0.225 0.000   187 0.225
AGKYQ8 26/09/2013 Put 13.770 0.215 0.215 0.000   0 0.215
AGKQL7 26/09/2013 Put 14.000 0.280 0.280 0.000   40 0.280
AGKUI8 26/09/2013 Put 14.010 0.280 0.280 0.000   100 0.280
AGKB18 26/09/2013 Put 14.240 0.335 0.335 0.000   150 0.335
AGKQN7 26/09/2013 Put 14.480 0.440 0.440 0.000   161 0.440
AGKYR8 26/09/2013 Put 14.510 0.455 0.455 0.000   0 0.455
AGKQH7 26/09/2013 Put 14.970 0.675 0.675 0.000   279 0.675
AGKYU8 26/09/2013 Put 15.010 0.700 0.700 0.000   371 0.700
AGKR17 26/09/2013 Put 15.450 0.975 0.975 0.000   96 0.975
AGKWQ8 26/09/2013 Put 15.460 0.970 0.970 0.000   90 0.970
AGKS57 26/09/2013 Put 15.930 1.330 1.330 0.000   24 1.330
AGKIV8 26/09/2013 Put 16.410 1.740 1.740 0.000   25 1.740
AGKQ88 26/09/2013 Put 16.900 2.195 2.195 0.000   0 2.195
AGKIT8 26/09/2013 Put 17.380 2.660 2.660 0.000   138 2.660
AGKRK8 26/09/2013 Put 17.860 3.135 3.135 0.000   193 3.135
AGKJG8 26/09/2013 Put 18.350 3.620 3.620 0.000   89 3.620
AGKVL8 26/09/2013 Put 18.830 4.095 4.095 0.000   0 4.095
AGKXC8 26/09/2013 Put 19.310 4.570 4.570 0.000   0 4.570
AGKC49 26/09/2013 Put 19.790 5.045 5.045 0.000   0 5.045
AGKFM9 24/10/2013 Put 13.000 0.125 0.125 0.000   0 0.125
AGKFG9 24/10/2013 Put 13.250 0.160 0.160 0.000   0 0.160
AGKF69 24/10/2013 Put 13.500 0.195 0.195 0.000   0 0.195
AGKEH9 24/10/2013 Put 13.750 0.265 0.265 0.000   0 0.265
AGKER9 24/10/2013 Put 14.000 0.320 0.320 0.000   0 0.320
AGKEV9 24/10/2013 Put 14.250 0.410 0.410 0.000   0 0.410
AGKF29 24/10/2013 Put 14.500 0.500 0.500 0.000   50 0.500
AGKEF9 24/10/2013 Put 14.750 0.625 0.625 0.000   0 0.625
AGKEN9 24/10/2013 Put 15.000 0.760 0.760 0.000   50 0.760
AGKF49 24/10/2013 Put 15.500 1.055 1.055 0.000   0 1.055
AGKEP9 24/10/2013 Put 16.000 1.445 1.445 0.000   0 1.445
AGKEL9 24/10/2013 Put 16.500 1.865 1.865 0.000   0 1.865
AGKEX9 24/10/2013 Put 17.000 2.310 2.310 0.000   0 2.310
AGKEJ9 24/10/2013 Put 17.500 2.795 2.795 0.000   0 2.795
AGKEZ9 24/10/2013 Put 18.000 3.280 3.280 0.000   0 3.280
AGKE89 24/10/2013 Put 18.500 3.770 3.770 0.000   0 3.770
AGKET9 24/10/2013 Put 19.000 4.265 4.265 0.000   0 4.265
AGKF99 24/10/2013 Put 19.500 4.760 4.760 0.000   0 4.760
AGKPU7 19/12/2013 Put 11.590 0.045 0.045 0.000   1 0.045
AGKNV7 19/12/2013 Put 12.070 0.075 0.075 0.000   10 0.075
AGKMP7 19/12/2013 Put 12.550 0.120 0.120 0.000   0 0.120
AGKB38 19/12/2013 Put 12.790 0.150 0.150 0.000   0 0.150
AGKLY7 19/12/2013 Put 13.040 0.185 0.185 0.000   15 0.185
AGKB58 19/12/2013 Put 13.280 0.230 0.230 0.000   0 0.230
AGKM57 19/12/2013 Put 13.520 0.285 0.285 0.000   54 0.285
AGKB88 19/12/2013 Put 13.760 0.345 0.345 0.000   0 0.345
AGKM17 19/12/2013 Put 14.000 0.415 0.415 0.000   280 0.415
AGKB98 19/12/2013 Put 14.240 0.495 0.495 0.000   10 0.495
AGKM77 19/12/2013 Put 14.480 0.590 0.590 0.000   138 0.590
AGKM37 19/12/2013 Put 14.970 0.830 0.830 0.000   92 0.830
AGKR37 19/12/2013 Put 15.450 1.120 1.120 0.000   302 1.120
AGKWT8 19/12/2013 Put 15.460 1.095 1.095 0.000   10 1.095
AGKS77 19/12/2013 Put 15.930 1.455 1.455 0.000   201 1.455
AGKIX8 19/12/2013 Put 16.410 1.830 1.830 0.000   40 1.830
AGKVR8 19/12/2013 Put 16.900 2.255 2.255 0.000   30 2.255
AGKIZ8 19/12/2013 Put 17.380 2.690 2.690 0.000   49 2.690
AGKVP8 19/12/2013 Put 17.860 3.140 3.140 0.000   0 3.140
AGKJI8 19/12/2013 Put 18.350 3.620 3.620 0.000   96 3.620
AGKVN8 19/12/2013 Put 18.830 4.095 4.095 0.000   0 4.095
AGKV58 19/12/2013 Put 19.310 4.570 4.570 0.000   0 4.570
AGKC69 19/12/2013 Put 19.790 5.045 5.045 0.000   0 5.045
AGKT28 27/03/2014 Put 11.590 0.110 0.110 0.000   0 0.110
AGKFO8 27/03/2014 Put 12.070 0.160 0.160 0.000   0 0.160
AGKFW8 27/03/2014 Put 12.550 0.230 0.230 0.000   0 0.230
AGKFM8 27/03/2014 Put 13.040 0.340 0.340 0.000   0 0.340
AGKI48 27/03/2014 Put 13.280 0.400 0.400 0.000   0 0.400
AGKFU8 27/03/2014 Put 13.520 0.470 0.470 0.000   0 0.470
AGKI28 27/03/2014 Put 13.760 0.545 0.545 0.000   0 0.545
AGKFK8 27/03/2014 Put 14.000 0.635 0.635 0.000   51 0.635
AGKI68 27/03/2014 Put 14.240 0.725 0.725 0.000   20 0.725
AGKFG8 27/03/2014 Put 14.480 0.835 0.835 0.000   60 0.835
AGKFS8 27/03/2014 Put 14.970 1.090 1.090 0.000   0 1.090
AGKFI8 27/03/2014 Put 15.450 1.375 1.375 0.000   290 1.375
AGKFQ8 27/03/2014 Put 15.930 1.700 1.700 0.000   0 1.700
AGKJ48 27/03/2014 Put 16.410 2.060 2.060 0.000   0 2.060
AGKCR9 27/03/2014 Put 16.900 2.450 2.450 0.000   0 2.450
AGKJ28 27/03/2014 Put 17.380 2.860 2.860 0.000   0 2.860
AGKCT9 27/03/2014 Put 17.860 3.290 3.290 0.000   0 3.290
AGKJK8 27/03/2014 Put 18.350 3.740 3.740 0.000   0 3.740
AGKCV9 27/03/2014 Put 18.830 4.180 4.180 0.000   0 4.180
AGKV78 27/03/2014 Put 19.310 4.640 4.640 0.000   0 4.640
AGKBK9 27/03/2014 Put 20.280 5.585 5.585 0.000   0 5.585
AGKPW7 26/06/2014 Put 11.590 0.205 0.205 0.000   0 0.205
AGKNX7 26/06/2014 Put 12.070 0.255 0.255 0.000   0 0.255
AGKMR7 26/06/2014 Put 12.550 0.315 0.315 0.000   0 0.315
AGKM97 26/06/2014 Put 13.040 0.430 0.430 0.000   210 0.430
AGKIF8 26/06/2014 Put 13.280 0.455 0.455 0.000   0 0.455
AGKMD7 26/06/2014 Put 13.520 0.495 0.495 0.000   0 0.495
AGKIH8 26/06/2014 Put 13.760 0.530 0.530 0.000   0 0.530
AGKMB7 26/06/2014 Put 14.000 0.580 0.580 0.000   0 0.580
AGKI88 26/06/2014 Put 14.240 0.625 0.625 0.000   0 0.625
AGKMF7 26/06/2014 Put 14.480 0.690 0.690 0.000   0 0.690
AGKMH7 26/06/2014 Put 14.970 0.900 0.900 0.000   0 0.900
AGKIV7 26/06/2014 Put 15.450 1.160 1.160 0.000   360 1.160
AGKIY7 26/06/2014 Put 15.930 1.480 1.480 0.000   330 1.480
AGKJ68 26/06/2014 Put 16.410 1.855 1.855 0.000   0 1.855
AGKJ88 26/06/2014 Put 17.380 2.755 2.755 0.000   0 2.755
AGKJM8 26/06/2014 Put 18.350 3.700 3.700 0.000   0 3.700
AGKV98 26/06/2014 Put 19.310 4.640 4.640 0.000   0 4.640
AGKBM9 26/06/2014 Put 20.280 5.590 5.590 0.000   0 5.590
AGKT48 25/09/2014 Put 11.500 0.285 0.285 0.000   0 0.285
AGKS78 25/09/2014 Put 12.000 0.350 0.350 0.000   0 0.350
AGKQQ8 25/09/2014 Put 12.500 0.430 0.430 0.000   0 0.430
AGKQC8 25/09/2014 Put 13.000 0.540 0.540 0.000   0 0.540
AGKQO8 25/09/2014 Put 13.500 0.640 0.640 0.000   0 0.640
AGKQA8 25/09/2014 Put 14.000 0.760 0.760 0.000   0 0.760
AGKQM8 25/09/2014 Put 14.500 0.915 0.915 0.000   0 0.915
AGKQE8 25/09/2014 Put 15.000 1.105 1.105 0.000   0 1.105
AGKQG8 25/09/2014 Put 16.000 1.730 1.730 0.000   0 1.730
AGKQK8 25/09/2014 Put 17.000 2.535 2.535 0.000   0 2.535
AGKQI8 25/09/2014 Put 18.000 3.460 3.460 0.000   0 3.460
AGKVB8 25/09/2014 Put 19.000 4.425 4.425 0.000   0 4.425
AGKWJ8 25/09/2014 Put 20.000 5.390 5.390 0.000   0 5.390
AGKCL9 25/09/2014 Put 21.000 6.355 6.355 0.000   0 6.355
AGKT68 18/12/2014 Put 11.590 0.195 0.195 0.000   0 0.195
AGKX87 18/12/2014 Put 12.070 0.285 0.285 0.000   0 0.285
AGKSN7 18/12/2014 Put 12.550 0.495 0.495 0.000   0 0.495
AGKSJ7 18/12/2014 Put 13.040 0.600 0.600 0.000   162 0.600
AGKIN8 18/12/2014 Put 13.280 0.635 0.635 0.000   0 0.635
AGKSP7 18/12/2014 Put 13.520 0.730 0.730 0.000   0 0.730
AGKIJ8 18/12/2014 Put 13.760 0.830 0.830 0.000   0 0.830
AGKSL7 18/12/2014 Put 14.000 0.935 0.935 0.000   0 0.935
AGKIL8 18/12/2014 Put 14.240 1.055 1.055 0.000   0 1.055
AGKSR7 18/12/2014 Put 14.480 1.660 1.660 0.000   0 1.660
AGKSU7 18/12/2014 Put 14.970 1.935 1.935 0.000   0 1.935
AGKSW7 18/12/2014 Put 15.450 2.225 2.225 0.000   0 2.225
AGKF98 18/12/2014 Put 15.930 2.535 2.535 0.000   0 2.535
AGKJA8 18/12/2014 Put 16.410 2.860 2.860 0.000   0 2.860
AGKJC8 18/12/2014 Put 17.380 3.565 3.565 0.000   0 3.565
AGKJO8 18/12/2014 Put 18.350 4.325 4.325 0.000   0 4.325
AGKVD8 18/12/2014 Put 19.310 5.115 5.115 0.000   0 5.115
AGKBP9 18/12/2014 Put 20.280 5.950 5.950 0.000   0 5.950
AGKE49 26/03/2015 Put 13.000 0.645 0.645 0.000   0 0.645
AGKD89 26/03/2015 Put 13.500 0.845 0.845 0.000   0 0.845
AGKD69 26/03/2015 Put 14.000 1.075 1.075 0.000   0 1.075
AGKDK9 26/03/2015 Put 14.500 1.335 1.335 0.000   0 1.335
AGKD29 26/03/2015 Put 15.000 1.620 1.620 0.000   0 1.620
AGKCZ9 26/03/2015 Put 16.000 2.270 2.270 0.000   0 2.270
AGKCX9 26/03/2015 Put 17.000 3.005 3.005 0.000   0 3.005
AGKD49 26/03/2015 Put 18.000 3.815 3.815 0.000   0 3.815
AGKDO9 26/03/2015 Put 19.000 4.675 4.675 0.000   0 4.675
AGKDM9 26/03/2015 Put 20.000 5.565 5.565 0.000   0 5.565
AGKT88 25/06/2015 Put 11.500 0.140 0.140 0.000   0 0.140
AGKS98 25/06/2015 Put 12.000 0.220 0.220 0.000   0 0.220
AGKQS8 25/06/2015 Put 12.500 0.330 0.330 0.000   0 0.330
AGKR38 25/06/2015 Put 13.000 0.470 0.470 0.000   0 0.470
AGKQY8 25/06/2015 Put 13.500 0.650 0.650 0.000   0 0.650
AGKR78 25/06/2015 Put 14.000 0.870 0.870 0.000   0 0.870
AGKR18 25/06/2015 Put 14.500 1.120 1.120 0.000   0 1.120
AGKR98 25/06/2015 Put 15.000 1.405 1.405 0.000   0 1.405
AGKQW8 25/06/2015 Put 16.000 2.070 2.070 0.000   0 2.070
AGKQU8 25/06/2015 Put 17.000 2.835 2.835 0.000   0 2.835
AGKR58 25/06/2015 Put 18.000 3.675 3.675 0.000   0 3.675
AGKVF8 25/06/2015 Put 19.000 4.560 4.560 0.000   0 4.560
AGKWL8 25/06/2015 Put 20.000 5.475 5.475 0.000   0 5.475
AGKCN9 25/06/2015 Put 21.000 6.405 6.405 0.000   0 6.405
AGKW88 17/12/2015 Put 13.000 0.570 0.570 0.000   0 0.570
AGKVX8 17/12/2015 Put 13.500 0.765 0.765 0.000   0 0.765
AGKVZ8 17/12/2015 Put 14.000 0.995 0.995 0.000   0 0.995
AGKWA8 17/12/2015 Put 14.500 1.255 1.255 0.000   0 1.255
AGKW48 17/12/2015 Put 15.000 1.545 1.545 0.000   0 1.545
AGKW28 17/12/2015 Put 16.000 2.220 2.220 0.000   0 2.220
AGKW68 17/12/2015 Put 17.000 2.980 2.980 0.000   0 2.980
AGKVV8 17/12/2015 Put 18.000 3.805 3.805 0.000   0 3.805
AGKVT8 17/12/2015 Put 19.000 4.675 4.675 0.000   0 4.675
AGKWN8 17/12/2015 Put 20.000 5.575 5.575 0.000   0 5.575
AGKCP9 17/12/2015 Put 21.000 6.495 6.495 0.000   0 6.495

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.