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 14.430 Down -0.350 14.390 14.550 14.710 14.800 14.330 2,581,092 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 14.425 14.425 0.000   0 14.425
AGKUF8 30/05/2013 Call 12.250 2.185 2.185 0.000   0 2.185
AGKTW8 30/05/2013 Call 12.500 1.935 1.935 0.000   0 1.935
AGKU58 30/05/2013 Call 12.750 1.685 1.685 0.000   0 1.685
AGKUD8 30/05/2013 Call 13.000 1.435 1.435 0.000   0 1.435
AGKTM8 30/05/2013 Call 13.250 1.185 1.185 0.000   0 1.185
AGKTY8 30/05/2013 Call 13.500 0.935 0.935 0.000   0 0.935
AGKU38 30/05/2013 Call 13.750 0.690 0.690 0.000   0 0.690
AGKUB8 30/05/2013 Call 14.000 0.460 0.460 0.000   0 0.460
AGKTK8 30/05/2013 Call 14.250 0.265 0.265 0.000   0 0.265
AGKYZ8 30/05/2013 Call 14.260 0.250 0.250 0.000   45 0.250
AGKTS8 30/05/2013 Call 14.500 0.125 0.125 0.000   0 0.125
AGKU18 30/05/2013 Call 14.750 0.050 0.050 0.000   93 0.050
AGKU98 30/05/2013 Call 15.000 0.015 0.015 0.000   349 0.015
AGKDQ9 30/05/2013 Call 15.010 0.010 0.010 0.025 95 115 0.010
AGKE69 30/05/2013 Call 15.260 0.002 0.002 0.000   272 0.002
AGKTU8 30/05/2013 Call 15.500 0.001 0.001 0.000   1,558 0.001
AGKBX9 30/05/2013 Call 15.510 0.000 0.000 0.000   190 0.000
AGKTO8 30/05/2013 Call 16.000 0.000 0.000 0.000   3,234 0.000
AGKB19 30/05/2013 Call 16.010 0.000 0.000 0.000   276 0.000
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 14.460 14.460 0.000   200 14.460
AGKPR7 27/06/2013 Call 11.590 2.870 2.870 0.000   0 2.870
AGKNS7 27/06/2013 Call 12.070 2.390 2.390 0.000   0 2.390
AGKSM8 27/06/2013 Call 12.310 2.155 2.155 0.000   0 2.155
AGKMM7 27/06/2013 Call 12.550 1.915 1.915 0.000   0 1.915
AGKZM7 27/06/2013 Call 12.790 1.685 1.685 0.000   0 1.685
AGKLS7 27/06/2013 Call 13.040 1.445 1.445 0.000   0 1.445
AGKZN7 27/06/2013 Call 13.280 1.225 1.225 0.000   0 1.225
AGKLO7 27/06/2013 Call 13.520 1.010 1.010 0.000   0 1.010
AGKZQ7 27/06/2013 Call 13.760 0.805 0.805 0.000   0 0.805
AGKLU7 27/06/2013 Call 14.000 0.620 0.620 0.000   0 0.620
AGKZR7 27/06/2013 Call 14.240 0.450 0.450 0.000   0 0.450
AGKLM7 27/06/2013 Call 14.480 0.320 0.320 0.280 62 62 0.320
AGKTG8 27/06/2013 Call 14.490 0.295 0.295 0.000   238 0.295
AGKLQ7 27/06/2013 Call 14.970 0.125 0.125 0.150 105 459 0.125
AGKRM8 27/06/2013 Call 14.980 0.110 0.110 0.000   1,185 0.110
AGKQX7 27/06/2013 Call 15.450 0.045 0.045 0.040 60 5,931 0.045
AGKBQ9 27/06/2013 Call 15.460 0.035 0.035 0.000   26 0.035
AGKS27 27/06/2013 Call 15.930 0.015 0.015 0.000   4,070 0.015
AGKBT9 27/06/2013 Call 15.940 0.020 0.020 0.000   91 0.020
AGKIO8 27/06/2013 Call 16.410 0.004 0.004 0.000   1,275 0.004
AGKBU9 27/06/2013 Call 16.420 0.006 0.006 0.000   436 0.006
AGKQ58 27/06/2013 Call 16.900 0.001 0.001 0.000   803 0.001
AGKIQ8 27/06/2013 Call 17.380 0.000 0.000 0.000   40 0.000
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 14.490 14.490 0.000   0 14.490
AGKFN9 25/07/2013 Call 12.750            
AGKFH9 25/07/2013 Call 13.000 1.535 1.535 0.000   0 1.535
AGKYV8 25/07/2013 Call 13.250 1.310 1.310 0.000   0 1.310
AGKXU8 25/07/2013 Call 13.500 1.105 1.105 0.000   133 1.105
AGKY28 25/07/2013 Call 13.750 0.910 0.910 0.000   0 0.910
AGKYC8 25/07/2013 Call 14.000 0.730 0.730 0.000   0 0.730
AGKYG8 25/07/2013 Call 14.250 0.575 0.575 0.560 425 425 0.575
AGKXQ8 25/07/2013 Call 14.500 0.425 0.425 0.000   0 0.425
AGKDT9 25/07/2013 Call 14.510 0.425 0.425 0.480 44 39 0.425
AGKXZ8 25/07/2013 Call 14.750 0.310 0.310 0.335 30 30 0.310
AGKDU9 25/07/2013 Call 14.760 0.275 0.275 0.000   30 0.275
AGKY88 25/07/2013 Call 15.000 0.220 0.220 0.000   70 0.220
AGKDX9 25/07/2013 Call 15.010 0.190 0.190 0.000   98 0.190
AGKDY9 25/07/2013 Call 15.260 0.130 0.130 0.000   40 0.130
AGKXS8 25/07/2013 Call 15.500 0.100 0.100 0.090 10 180 0.100
AGKE29 25/07/2013 Call 15.510 0.080 0.080 0.000   25 0.080
AGKYA8 25/07/2013 Call 16.000 0.040 0.040 0.040 25 90 0.040
AGKY48 25/07/2013 Call 16.500 0.015 0.015 0.000   94 0.015
AGKYK8 25/07/2013 Call 17.000 0.006 0.006 0.000   35 0.006
AGKY68 25/07/2013 Call 17.500 0.002 0.002 0.000   21 0.002
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
AGKFP9 29/08/2013 Call 12.750            
AGKFJ9 29/08/2013 Call 13.000 1.605 1.605 0.000   0 1.605
AGKZP8 29/08/2013 Call 13.250 1.395 1.395 0.000   51 1.395
AGKZ58 29/08/2013 Call 13.500 1.195 1.195 0.000   0 1.195
AGKZ78 29/08/2013 Call 13.750 1.010 1.010 0.000   0 1.010
AGKZJ8 29/08/2013 Call 14.000 0.840 0.840 0.000   50 0.840
AGKZL8 29/08/2013 Call 14.250 0.690 0.690 0.000   138 0.690
AGKZ18 29/08/2013 Call 14.500 0.540 0.540 0.000   149 0.540
AGKZD8 29/08/2013 Call 14.750 0.425 0.425 0.000   102 0.425
AGKZH8 29/08/2013 Call 15.000 0.330 0.330 0.000   223 0.330
AGKZ38 29/08/2013 Call 15.500 0.190 0.190 0.000   412 0.190
AGKZT8 29/08/2013 Call 16.000 0.100 0.100 0.110 20 169 0.100
AGKZF8 29/08/2013 Call 16.500 0.050 0.050 0.000   15 0.050
AGKZR8 29/08/2013 Call 17.000 0.025 0.025 0.000   0 0.025
AGKZB8 29/08/2013 Call 17.500 0.020 0.020 0.000   15 0.020
AGKZN8 29/08/2013 Call 18.000 0.010 0.010 0.000   15 0.010
AGKZ98 29/08/2013 Call 18.500 0.005 0.005 0.000   0 0.005
AGKZW8 29/08/2013 Call 19.000 0.002 0.002 0.000   0 0.002
AGKB69 29/08/2013 Call 19.500 0.001 0.001 0.000   0 0.001
AGKCI9 29/08/2013 Call 20.000 0.001 0.001 0.000   0 0.001
AGKMO8 26/09/2013 Call 0.010 14.215 14.215 0.000   0 14.215
AGKX57 26/09/2013 Call 12.070 2.480 2.480 0.000   0 2.480
AGKSO8 26/09/2013 Call 12.310 2.255 2.255 0.000   0 2.255
AGKSG7 26/09/2013 Call 12.550 2.030 2.030 0.000   0 2.030
AGKZT7 26/09/2013 Call 12.790 1.810 1.810 0.000   0 1.810
AGKQI7 26/09/2013 Call 13.040 1.595 1.595 0.000   0 1.595
AGKZW7 26/09/2013 Call 13.280 1.395 1.395 0.000   0 1.395
AGKQE7 26/09/2013 Call 13.520 1.205 1.205 0.000   0 1.205
AGKYO8 26/09/2013 Call 13.530 1.005 1.005 0.000   0 1.005
AGKZX7 26/09/2013 Call 13.760 1.030 1.030 0.000   0 1.030
AGKYP8 26/09/2013 Call 13.770 0.835 0.835 0.000   0 0.835
AGKQK7 26/09/2013 Call 14.000 0.865 0.865 0.000   0 0.865
AGKUH8 26/09/2013 Call 14.010 0.690 0.690 0.000   178 0.690
AGKB28 26/09/2013 Call 14.240 0.720 0.720 0.000   0 0.720
AGKQM7 26/09/2013 Call 14.480 0.585 0.585 0.000   50 0.585
AGKYS8 26/09/2013 Call 14.510 0.440 0.440 0.480 45 73 0.440
AGKQG7 26/09/2013 Call 14.970 0.360 0.360 0.335 11 382 0.360
AGKYT8 26/09/2013 Call 15.010 0.260 0.260 0.000   20 0.260
AGKQZ7 26/09/2013 Call 15.450 0.215 0.215 0.000   748 0.215
AGKWR8 26/09/2013 Call 15.460 0.155 0.155 0.000   618 0.155
AGKS47 26/09/2013 Call 15.930 0.120 0.120 0.000   2,736 0.120
AGKIU8 26/09/2013 Call 16.410 0.070 0.070 0.000   1,088 0.070
AGKQ78 26/09/2013 Call 16.900 0.035 0.035 0.000   460 0.035
AGKIS8 26/09/2013 Call 17.380 0.015 0.015 0.000   584 0.015
AGKRJ8 26/09/2013 Call 17.860 0.008 0.008 0.000   40 0.008
AGKJF8 26/09/2013 Call 18.350 0.004 0.004 0.000   138 0.004
AGKVK8 26/09/2013 Call 18.830 0.002 0.002 0.000   0 0.002
AGKXB8 26/09/2013 Call 19.310 0.001 0.001 0.000   0 0.001
AGKC39 26/09/2013 Call 19.790 0.000 0.000 0.000   0 0.000
AGKFR9 24/10/2013 Call 12.750            
AGKFL9 24/10/2013 Call 13.000 1.625 1.625 0.000   0 1.625
AGKFF9 24/10/2013 Call 13.250 1.445 1.445 0.000   0 1.445
AGKF59 24/10/2013 Call 13.500 1.240 1.240 0.000   0 1.240
AGKEG9 24/10/2013 Call 13.750 1.050 1.050 0.000   0 1.050
AGKEQ9 24/10/2013 Call 14.000 0.860 0.860 0.000   0 0.860
AGKEU9 24/10/2013 Call 14.250 0.730 0.730 0.000   0 0.730
AGKF19 24/10/2013 Call 14.500 0.580 0.580 0.000   0 0.580
AGKE99 24/10/2013 Call 14.750 0.465 0.465 0.000   50 0.465
AGKEM9 24/10/2013 Call 15.000 0.365 0.365 0.000   0 0.365
AGKF39 24/10/2013 Call 15.500 0.210 0.210 0.000   150 0.210
AGKEO9 24/10/2013 Call 16.000 0.135 0.135 0.000   0 0.135
AGKEK9 24/10/2013 Call 16.500 0.075 0.075 0.000   0 0.075
AGKEW9 24/10/2013 Call 17.000 0.045 0.045 0.000   10 0.045
AGKEI9 24/10/2013 Call 17.500 0.025 0.025 0.000   0 0.025
AGKEY9 24/10/2013 Call 18.000 0.010 0.010 0.000   0 0.010
AGKE79 24/10/2013 Call 18.500 0.006 0.006 0.000   0 0.006
AGKES9 24/10/2013 Call 19.000 0.003 0.003 0.000   0 0.003
AGKF89 24/10/2013 Call 19.500 0.001 0.001 0.000   0 0.001
AGKWB8 19/12/2013 Call 0.010 14.305 14.305 0.000   0 14.305
AGKPT7 19/12/2013 Call 11.590 2.970 2.970 0.000   0 2.970
AGKNU7 19/12/2013 Call 12.070 2.500 2.500 0.000   0 2.500
AGKMO7 19/12/2013 Call 12.550 2.080 2.080 0.000   0 2.080
AGKB48 19/12/2013 Call 12.790 1.875 1.875 0.000   0 1.875
AGKLX7 19/12/2013 Call 13.040 1.670 1.670 0.000   0 1.670
AGKB68 19/12/2013 Call 13.280 1.485 1.485 0.000   0 1.485
AGKM47 19/12/2013 Call 13.520 1.310 1.310 0.000   0 1.310
AGKB78 19/12/2013 Call 13.760 1.150 1.150 0.000   0 1.150
AGKLZ7 19/12/2013 Call 14.000 0.995 0.995 0.000   50 0.995
AGKBF8 19/12/2013 Call 14.240 0.860 0.860 0.000   50 0.860
AGKM67 19/12/2013 Call 14.480 0.730 0.730 0.000   50 0.730
AGKM27 19/12/2013 Call 14.970 0.520 0.520 0.600 50 151 0.520
AGKR27 19/12/2013 Call 15.450 0.360 0.360 0.000   50 0.360
AGKWS8 19/12/2013 Call 15.460 0.320 0.320 0.000   14 0.320
AGKS67 19/12/2013 Call 15.930 0.245 0.245 0.000   270 0.245
AGKIW8 19/12/2013 Call 16.410 0.155 0.155 0.000   175 0.155
AGKVQ8 19/12/2013 Call 16.900 0.095 0.095 0.000   50 0.095
AGKIY8 19/12/2013 Call 17.380 0.060 0.060 0.000   453 0.060
AGKVO8 19/12/2013 Call 17.860 0.040 0.040 0.000   208 0.040
AGKJH8 19/12/2013 Call 18.350 0.030 0.030 0.000   227 0.030
AGKVM8 19/12/2013 Call 18.830 0.015 0.015 0.000   164 0.015
AGKV48 19/12/2013 Call 19.310 0.010 0.010 0.000   111 0.010
AGKC59 19/12/2013 Call 19.790 0.006 0.006 0.000   22 0.006
AGKDP9 27/03/2014 Call 0.010 14.070 14.070 0.000   0 14.070
AGKT18 27/03/2014 Call 11.590 2.955 2.955 0.000   0 2.955
AGKFN8 27/03/2014 Call 12.070 2.540 2.540 0.000   0 2.540
AGKFV8 27/03/2014 Call 12.550 2.145 2.145 0.000   0 2.145
AGKFT9 27/03/2014 Call 12.790            
AGKFL8 27/03/2014 Call 13.040 1.775 1.775 0.000   0 1.775
AGKI38 27/03/2014 Call 13.280 1.600 1.600 0.000   0 1.600
AGKFT8 27/03/2014 Call 13.520 1.435 1.435 0.000   0 1.435
AGKI18 27/03/2014 Call 13.760 1.280 1.280 0.000   0 1.280
AGKFJ8 27/03/2014 Call 14.000 1.140 1.140 0.000   0 1.140
AGKI58 27/03/2014 Call 14.240 1.000 1.000 0.000   0 1.000
AGKFF8 27/03/2014 Call 14.480 0.880 0.880 0.000   0 0.880
AGKFR8 27/03/2014 Call 14.970 0.665 0.665 0.000   11 0.665
AGKFH8 27/03/2014 Call 15.450 0.500 0.500 0.000   30 0.500
AGKFP8 27/03/2014 Call 15.930 0.360 0.360 0.000   73 0.360
AGKJ38 27/03/2014 Call 16.410 0.255 0.255 0.000   26 0.255
AGKCQ9 27/03/2014 Call 16.900 0.175 0.175 0.000   30 0.175
AGKJ18 27/03/2014 Call 17.380 0.125 0.125 0.000   51 0.125
AGKCS9 27/03/2014 Call 17.860 0.085 0.085 0.000   0 0.085
AGKJJ8 27/03/2014 Call 18.350 0.060 0.060 0.000   20 0.060
AGKCU9 27/03/2014 Call 18.830 0.035 0.035 0.000   10 0.035
AGKV68 27/03/2014 Call 19.310 0.030 0.030 0.000   0 0.030
AGKBJ9 27/03/2014 Call 20.280 0.015 0.015 0.000   0 0.015
AGKPV7 26/06/2014 Call 11.590 3.035 3.035 0.000   0 3.035
AGKNW7 26/06/2014 Call 12.070 2.595 2.595 0.000   0 2.595
AGKMQ7 26/06/2014 Call 12.550 2.180 2.180 0.000   0 2.180
AGKM87 26/06/2014 Call 13.040 1.820 1.820 0.000   0 1.820
AGKI98 26/06/2014 Call 13.280 1.630 1.630 0.000   0 1.630
AGKMC7 26/06/2014 Call 13.520 1.445 1.445 0.000   0 1.445
AGKIG8 26/06/2014 Call 13.760 1.265 1.265 0.000   0 1.265
AGKMA7 26/06/2014 Call 14.000 1.100 1.100 0.000   0 1.100
AGKI78 26/06/2014 Call 14.240 0.935 0.935 0.000   0 0.935
AGKME7 26/06/2014 Call 14.480 0.785 0.785 0.000   0 0.785
AGKMG7 26/06/2014 Call 14.970 0.550 0.550 0.000   0 0.550
AGKIW7 26/06/2014 Call 15.450 0.365 0.365 0.000   10 0.365
AGKIX7 26/06/2014 Call 15.930 0.225 0.225 0.000   38 0.225
AGKJ58 26/06/2014 Call 16.410 0.125 0.125 0.000   0 0.125
AGKJ78 26/06/2014 Call 17.380 0.035 0.035 0.000   0 0.035
AGKJL8 26/06/2014 Call 18.350 0.010 0.010 0.000   0 0.010
AGKV88 26/06/2014 Call 19.310 0.003 0.003 0.000   0 0.003
AGKBL9 26/06/2014 Call 20.280 0.001 0.001 0.000   0 0.001
AGKT38 25/09/2014 Call 11.500 3.130 3.130 0.000   0 3.130
AGKS68 25/09/2014 Call 12.000 2.685 2.685 0.000   0 2.685
AGKQP8 25/09/2014 Call 12.500 2.270 2.270 0.000   0 2.270
AGKQB8 25/09/2014 Call 13.000 1.870 1.870 0.000   0 1.870
AGKQN8 25/09/2014 Call 13.500 1.505 1.505 0.000   0 1.505
AGKQ98 25/09/2014 Call 14.000 1.165 1.165 0.000   0 1.165
AGKQL8 25/09/2014 Call 14.500 0.865 0.865 0.000   0 0.865
AGKQD8 25/09/2014 Call 15.000 0.610 0.610 0.000   0 0.610
AGKQF8 25/09/2014 Call 16.000 0.280 0.280 0.000   0 0.280
AGKQJ8 25/09/2014 Call 17.000 0.100 0.100 0.000   0 0.100
AGKQH8 25/09/2014 Call 18.000 0.025 0.025 0.000   0 0.025
AGKVA8 25/09/2014 Call 19.000 0.007 0.007 0.000   0 0.007
AGKWI8 25/09/2014 Call 20.000 0.002 0.002 0.000   0 0.002
AGKCK9 25/09/2014 Call 21.000 0.001 0.001 0.000   0 0.001
AGKT58 18/12/2014 Call 11.590 3.145 3.145 0.000   0 3.145
AGKX77 18/12/2014 Call 12.070 2.800 2.800 0.000   0 2.800
AGKSM7 18/12/2014 Call 12.550 2.485 2.485 0.000   0 2.485
AGKSI7 18/12/2014 Call 13.040 2.200 2.200 0.000   0 2.200
AGKIM8 18/12/2014 Call 13.280 2.065 2.065 0.000   0 2.065
AGKSO7 18/12/2014 Call 13.520 1.940 1.940 0.000   0 1.940
AGKII8 18/12/2014 Call 13.760 1.825 1.825 0.000   0 1.825
AGKSK7 18/12/2014 Call 14.000 1.715 1.715 0.000   0 1.715
AGKIK8 18/12/2014 Call 14.240 1.195 1.195 0.000   0 1.195
AGKSQ7 18/12/2014 Call 14.480 1.090 1.090 0.000   32 1.090
AGKST7 18/12/2014 Call 14.970 0.900 0.900 0.000   0 0.900
AGKSV7 18/12/2014 Call 15.450 0.740 0.740 0.000   0 0.740
AGKF88 18/12/2014 Call 15.930 0.610 0.610 0.000   0 0.610
AGKJ98 18/12/2014 Call 16.410 0.500 0.500 0.000   0 0.500
AGKJB8 18/12/2014 Call 17.380 0.325 0.325 0.000   0 0.325
AGKJN8 18/12/2014 Call 18.350 0.210 0.210 0.000   0 0.210
AGKVC8 18/12/2014 Call 19.310 0.130 0.130 0.000   0 0.130
AGKBO9 18/12/2014 Call 20.280 0.080 0.080 0.000   0 0.080
AGKFV9 26/03/2015 Call 12.500            
AGKE39 26/03/2015 Call 13.000 1.745 1.745 0.000   0 1.745
AGKD79 26/03/2015 Call 13.500 1.420 1.420 0.000   0 1.420
AGKD59 26/03/2015 Call 14.000 1.150 1.150 0.000   0 1.150
AGKD99 26/03/2015 Call 14.500 0.925 0.925 0.000   0 0.925
AGKD19 26/03/2015 Call 15.000 0.735 0.735 0.000   0 0.735
AGKCY9 26/03/2015 Call 16.000 0.460 0.460 0.000   0 0.460
AGKCW9 26/03/2015 Call 17.000 0.275 0.275 0.000   0 0.275
AGKD39 26/03/2015 Call 18.000 0.160 0.160 0.000   0 0.160
AGKDN9 26/03/2015 Call 19.000 0.090 0.090 0.000   0 0.090
AGKDL9 26/03/2015 Call 20.000 0.050 0.050 0.000   0 0.050
AGKT78 25/06/2015 Call 11.500 3.020 3.020 0.000   0 3.020
AGKS88 25/06/2015 Call 12.000 2.535 2.535 0.000   0 2.535
AGKQR8 25/06/2015 Call 12.500 2.080 2.080 0.000   0 2.080
AGKR28 25/06/2015 Call 13.000 1.685 1.685 0.000   0 1.685
AGKQX8 25/06/2015 Call 13.500 1.350 1.350 0.000   0 1.350
AGKR68 25/06/2015 Call 14.000 1.075 1.075 0.000   0 1.075
AGKQZ8 25/06/2015 Call 14.500 0.850 0.850 0.000   0 0.850
AGKR88 25/06/2015 Call 15.000 0.665 0.665 0.000   0 0.665
AGKQV8 25/06/2015 Call 16.000 0.395 0.395 0.000   0 0.395
AGKQT8 25/06/2015 Call 17.000 0.230 0.230 0.000   0 0.230
AGKR48 25/06/2015 Call 18.000 0.125 0.125 0.000   0 0.125
AGKVE8 25/06/2015 Call 19.000 0.070 0.070 0.000   0 0.070
AGKWK8 25/06/2015 Call 20.000 0.035 0.035 0.000   0 0.035
AGKCM9 25/06/2015 Call 21.000 0.020 0.020 0.000   0 0.020
AGKFX9 17/12/2015 Call 12.500            
AGKW78 17/12/2015 Call 13.000 1.640 1.640 0.000   0 1.640
AGKVW8 17/12/2015 Call 13.500 1.290 1.290 0.000   0 1.290
AGKVY8 17/12/2015 Call 14.000 1.010 1.010 0.000   0 1.010
AGKW98 17/12/2015 Call 14.500 0.790 0.790 0.000   0 0.790
AGKW38 17/12/2015 Call 15.000 0.610 0.610 0.000   0 0.610
AGKW18 17/12/2015 Call 16.000 0.360 0.360 0.000   0 0.360
AGKW58 17/12/2015 Call 17.000 0.205 0.205 0.000   0 0.205
AGKVU8 17/12/2015 Call 18.000 0.110 0.110 0.000   0 0.110
AGKVS8 17/12/2015 Call 19.000 0.060 0.060 0.000   0 0.060
AGKWM8 17/12/2015 Call 20.000 0.030 0.030 0.000   0 0.030
AGKCO9 17/12/2015 Call 21.000 0.030 0.030 0.000   0 0.030
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 0.001 0.001 0.000   0 0.001
AGKTZ8 30/05/2013 Put 13.500 0.005 0.005 0.000   0 0.005
AGKU48 30/05/2013 Put 13.750 0.015 0.015 0.000   0 0.015
AGKUC8 30/05/2013 Put 14.000 0.040 0.040 0.030 400 789 0.040
AGKTL8 30/05/2013 Put 14.250 0.090 0.090 0.105 1,050 1,039 0.090
AGKYX8 30/05/2013 Put 14.260 0.050 0.050 0.000   0 0.050
AGKTT8 30/05/2013 Put 14.500 0.185 0.185 0.140 116 962 0.185
AGKU28 30/05/2013 Put 14.750 0.365 0.365 0.155 5 1,475 0.365
AGKUA8 30/05/2013 Put 15.000 0.585 0.585 0.640 210 757 0.585
AGKDR9 30/05/2013 Put 15.010 0.590 0.590 0.000   80 0.590
AGKE59 30/05/2013 Put 15.260 0.830 0.830 0.875 28 1,000 0.830
AGKTV8 30/05/2013 Put 15.500 1.070 1.070 0.000   263 1.070
AGKBW9 30/05/2013 Put 15.510 1.075 1.075 0.000   62 1.075
AGKTP8 30/05/2013 Put 16.000 1.570 1.570 0.000   500 1.570
AGKZY8 30/05/2013 Put 16.010 1.575 1.575 0.000   0 1.575
AGKU88 30/05/2013 Put 16.500 2.070 2.070 0.000   0 2.070
AGKB39 30/05/2013 Put 16.510 2.075 2.075 0.000   0 2.075
AGKTR8 30/05/2013 Put 17.000 2.575 2.575 0.000   0 2.575
AGKUK8 30/05/2013 Put 17.500 3.070 3.070 0.000   0 3.070
AGKUS8 30/05/2013 Put 18.000 3.570 3.570 0.000   0 3.570
AGKV38 30/05/2013 Put 18.500 4.070 4.070 0.000   0 4.070
AGKWH8 30/05/2013 Put 19.000 4.570 4.570 0.000   0 4.570
AGKX88 30/05/2013 Put 19.500 5.070 5.070 0.000   0 5.070
AGKCF9 30/05/2013 Put 20.000 5.570 5.570 0.000   0 5.570
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 0.001 0.001 0.000   0 0.001
AGKMN7 27/06/2013 Put 12.550 0.003 0.003 0.000   0 0.003
AGKZL7 27/06/2013 Put 12.790 0.007 0.007 0.000   30 0.007
AGKLT7 27/06/2013 Put 13.040 0.015 0.015 0.000   157 0.015
AGKZO7 27/06/2013 Put 13.280 0.035 0.035 0.000   102 0.035
AGKLP7 27/06/2013 Put 13.520 0.060 0.060 0.000   91 0.060
AGKZP7 27/06/2013 Put 13.760 0.110 0.110 0.000   1,540 0.110
AGKLW7 27/06/2013 Put 14.000 0.160 0.160 0.165 420 438 0.160
AGKZS7 27/06/2013 Put 14.240 0.230 0.230 0.000   1,165 0.230
AGKLN7 27/06/2013 Put 14.480 0.330 0.330 0.000   1,125 0.330
AGKTF8 27/06/2013 Put 14.490 0.310 0.310 0.000   83 0.310
AGKLR7 27/06/2013 Put 14.970 0.625 0.625 0.000   1,243 0.625
AGKRL8 27/06/2013 Put 14.980 0.615 0.615 0.000   333 0.615
AGKQY7 27/06/2013 Put 15.450 1.035 1.035 0.000   389 1.035
AGKBR9 27/06/2013 Put 15.460 1.045 1.045 0.000   0 1.045
AGKS37 27/06/2013 Put 15.930 1.500 1.500 0.000   31 1.500
AGKBS9 27/06/2013 Put 15.940 1.485 1.485 0.000   893 1.485
AGKIP8 27/06/2013 Put 16.410 1.980 1.980 0.000   0 1.980
AGKBV9 27/06/2013 Put 16.420 1.955 1.955 0.000   890 1.955
AGKQ68 27/06/2013 Put 16.900 2.470 2.470 0.000   0 2.470
AGKIR8 27/06/2013 Put 17.380 2.950 2.950 0.000   0 2.950
AGKRI8 27/06/2013 Put 17.860 3.430 3.430 0.000   0 3.430
AGKJE8 27/06/2013 Put 18.350 3.920 3.920 0.000   0 3.920
AGKVJ8 27/06/2013 Put 18.830 4.400 4.400 0.000   0 4.400
AGKXA8 27/06/2013 Put 19.310 4.880 4.880 0.000   0 4.880
AGKC29 27/06/2013 Put 19.790 5.360 5.360 0.000   0 5.360
AGKFO9 25/07/2013 Put 12.750            
AGKFI9 25/07/2013 Put 13.000 0.040 0.040 0.000   0 0.040
AGKYW8 25/07/2013 Put 13.250 0.065 0.065 0.000   0 0.065
AGKXV8 25/07/2013 Put 13.500 0.105 0.105 0.000   0 0.105
AGKY38 25/07/2013 Put 13.750 0.160 0.160 0.000   40 0.160
AGKYD8 25/07/2013 Put 14.000 0.235 0.235 0.000   0 0.235
AGKYH8 25/07/2013 Put 14.250 0.320 0.320 0.000   80 0.320
AGKXR8 25/07/2013 Put 14.500 0.425 0.425 0.450 54 506 0.425
AGKDS9 25/07/2013 Put 14.510 0.415 0.415 0.000   880 0.415
AGKY18 25/07/2013 Put 14.750 0.560 0.560 0.000   910 0.560
AGKDV9 25/07/2013 Put 14.760 0.545 0.545 0.000   0 0.545
AGKY98 25/07/2013 Put 15.000 0.720 0.720 0.000   0 0.720
AGKDW9 25/07/2013 Put 15.010 0.710 0.710 0.000   62 0.710
AGKDZ9 25/07/2013 Put 15.260 0.885 0.885 0.000   0 0.885
AGKXT8 25/07/2013 Put 15.500 1.105 1.105 0.000   60 1.105
AGKE19 25/07/2013 Put 15.510 1.085 1.085 0.000   0 1.085
AGKYB8 25/07/2013 Put 16.000 1.570 1.570 0.000   5 1.570
AGKY58 25/07/2013 Put 16.500 2.070 2.070 0.000   0 2.070
AGKYL8 25/07/2013 Put 17.000 2.575 2.575 0.000   0 2.575
AGKY78 25/07/2013 Put 17.500 3.070 3.070 0.000   0 3.070
AGKYJ8 25/07/2013 Put 18.000 3.570 3.570 0.000   0 3.570
AGKXY8 25/07/2013 Put 18.500 4.070 4.070 0.000   0 4.070
AGKYF8 25/07/2013 Put 19.000 4.570 4.570 0.000   0 4.570
AGKB59 25/07/2013 Put 19.500 5.070 5.070 0.000   0 5.070
AGKCH9 25/07/2013 Put 20.000 5.570 5.570 0.000   0 5.570
AGKFQ9 29/08/2013 Put 12.750            
AGKFK9 29/08/2013 Put 13.000 0.070 0.070 0.000   0 0.070
AGKZQ8 29/08/2013 Put 13.250 0.105 0.105 0.000   0 0.105
AGKZ68 29/08/2013 Put 13.500 0.155 0.155 0.000   0 0.155
AGKZ88 29/08/2013 Put 13.750 0.220 0.220 0.000   0 0.220
AGKZK8 29/08/2013 Put 14.000 0.300 0.300 0.000   30 0.300
AGKZM8 29/08/2013 Put 14.250 0.400 0.400 0.000   60 0.400
AGKZ28 29/08/2013 Put 14.500 0.520 0.520 0.540 60 260 0.520
AGKZE8 29/08/2013 Put 14.750 0.665 0.665 0.000   0 0.665
AGKZI8 29/08/2013 Put 15.000 0.835 0.835 0.000   21 0.835
AGKZ48 29/08/2013 Put 15.500 1.210 1.210 0.000   0 1.210
AGKZU8 29/08/2013 Put 16.000 1.635 1.635 0.000   25 1.635
AGKZG8 29/08/2013 Put 16.500 2.090 2.090 0.000   51 2.090
AGKZS8 29/08/2013 Put 17.000 2.575 2.575 0.000   0 2.575
AGKZC8 29/08/2013 Put 17.500 3.075 3.075 0.000   0 3.075
AGKZO8 29/08/2013 Put 18.000 3.570 3.570 0.000   0 3.570
AGKZA8 29/08/2013 Put 18.500 4.070 4.070 0.000   0 4.070
AGKZX8 29/08/2013 Put 19.000 4.570 4.570 0.000   0 4.570
AGKB79 29/08/2013 Put 19.500 5.075 5.075 0.000   0 5.075
AGKCJ9 29/08/2013 Put 20.000 5.575 5.575 0.000   0 5.575
AGKX67 26/09/2013 Put 12.070 0.060 0.060 0.000   42 0.060
AGKSP8 26/09/2013 Put 12.310 0.085 0.085 0.000   0 0.085
AGKSH7 26/09/2013 Put 12.550 0.110 0.110 0.000   0 0.110
AGKZU7 26/09/2013 Put 12.790 0.145 0.145 0.000   83 0.145
AGKQJ7 26/09/2013 Put 13.040 0.195 0.195 0.000   15 0.195
AGKZV7 26/09/2013 Put 13.280 0.250 0.250 0.000   0 0.250
AGKQF7 26/09/2013 Put 13.520 0.320 0.320 0.000   489 0.320
AGKYN8 26/09/2013 Put 13.530 0.280 0.280 0.000   0 0.280
AGKZY7 26/09/2013 Put 13.760 0.395 0.395 0.000   187 0.395
AGKYQ8 26/09/2013 Put 13.770 0.370 0.370 0.000   0 0.370
AGKQL7 26/09/2013 Put 14.000 0.495 0.495 0.000   40 0.495
AGKUI8 26/09/2013 Put 14.010 0.465 0.465 0.000   100 0.465
AGKB18 26/09/2013 Put 14.240 0.580 0.580 0.000   150 0.580
AGKQN7 26/09/2013 Put 14.480 0.695 0.695 0.000   181 0.695
AGKYR8 26/09/2013 Put 14.510 0.710 0.710 0.000   0 0.710
AGKQH7 26/09/2013 Put 14.970 1.005 1.005 0.000   279 1.005
AGKYU8 26/09/2013 Put 15.010 1.015 1.015 0.000   371 1.015
AGKR17 26/09/2013 Put 15.450 1.360 1.360 0.000   96 1.360
AGKWQ8 26/09/2013 Put 15.460 1.365 1.365 0.000   90 1.365
AGKS57 26/09/2013 Put 15.930 1.770 1.770 0.000   24 1.770
AGKIV8 26/09/2013 Put 16.410 2.210 2.210 0.000   25 2.210
AGKQ88 26/09/2013 Put 16.900 2.680 2.680 0.000   0 2.680
AGKIT8 26/09/2013 Put 17.380 3.150 3.150 0.000   138 3.150
AGKRK8 26/09/2013 Put 17.860 3.625 3.625 0.000   193 3.625
AGKJG8 26/09/2013 Put 18.350 4.110 4.110 0.000   89 4.110
AGKVL8 26/09/2013 Put 18.830 4.585 4.585 0.000   0 4.585
AGKXC8 26/09/2013 Put 19.310 5.060 5.060 0.000   0 5.060
AGKC49 26/09/2013 Put 19.790 5.540 5.540 0.000   0 5.540
AGKFS9 24/10/2013 Put 12.750            
AGKFM9 24/10/2013 Put 13.000 0.210 0.210 0.000   0 0.210
AGKFG9 24/10/2013 Put 13.250 0.260 0.260 0.000   0 0.260
AGKF69 24/10/2013 Put 13.500 0.335 0.335 0.000   0 0.335
AGKEH9 24/10/2013 Put 13.750 0.420 0.420 0.000   0 0.420
AGKER9 24/10/2013 Put 14.000 0.515 0.515 0.000   0 0.515
AGKEV9 24/10/2013 Put 14.250 0.645 0.645 0.000   0 0.645
AGKF29 24/10/2013 Put 14.500 0.755 0.755 0.000   50 0.755
AGKEF9 24/10/2013 Put 14.750 0.900 0.900 0.000   0 0.900
AGKEN9 24/10/2013 Put 15.000 1.065 1.065 0.000   50 1.065
AGKF49 24/10/2013 Put 15.500 1.450 1.450 0.000   0 1.450
AGKEP9 24/10/2013 Put 16.000 1.855 1.855 0.000   0 1.855
AGKEL9 24/10/2013 Put 16.500 2.315 2.315 0.000   0 2.315
AGKEX9 24/10/2013 Put 17.000 2.785 2.785 0.000   0 2.785
AGKEJ9 24/10/2013 Put 17.500 3.275 3.275 0.000   0 3.275
AGKEZ9 24/10/2013 Put 18.000 3.765 3.765 0.000   0 3.765
AGKE89 24/10/2013 Put 18.500 4.260 4.260 0.000   0 4.260
AGKET9 24/10/2013 Put 19.000 4.755 4.755 0.000   0 4.755
AGKF99 24/10/2013 Put 19.500 5.250 5.250 0.000   0 5.250
AGKPU7 19/12/2013 Put 11.590 0.075 0.075 0.000   1 0.075
AGKNV7 19/12/2013 Put 12.070 0.130 0.130 0.000   10 0.130
AGKMP7 19/12/2013 Put 12.550 0.200 0.200 0.000   0 0.200
AGKB38 19/12/2013 Put 12.790 0.250 0.250 0.000   0 0.250
AGKLY7 19/12/2013 Put 13.040 0.305 0.305 0.000   15 0.305
AGKB58 19/12/2013 Put 13.280 0.365 0.365 0.000   0 0.365
AGKM57 19/12/2013 Put 13.520 0.440 0.440 0.000   54 0.440
AGKB88 19/12/2013 Put 13.760 0.525 0.525 0.000   0 0.525
AGKM17 19/12/2013 Put 14.000 0.620 0.620 0.610 20 280 0.620
AGKB98 19/12/2013 Put 14.240 0.725 0.725 0.000   10 0.725
AGKM77 19/12/2013 Put 14.480 0.845 0.845 0.000   138 0.845
AGKM37 19/12/2013 Put 14.970 1.140 1.140 0.000   92 1.140
AGKR37 19/12/2013 Put 15.450 1.475 1.475 0.000   302 1.475
AGKWT8 19/12/2013 Put 15.460 1.430 1.430 0.000   10 1.430
AGKS77 19/12/2013 Put 15.930 1.850 1.850 0.000   201 1.850
AGKIX8 19/12/2013 Put 16.410 2.265 2.265 0.000   40 2.265
AGKVR8 19/12/2013 Put 16.900 2.710 2.710 0.000   30 2.710
AGKIZ8 19/12/2013 Put 17.380 3.160 3.160 0.000   49 3.160
AGKVP8 19/12/2013 Put 17.860 3.625 3.625 0.000   0 3.625
AGKJI8 19/12/2013 Put 18.350 4.110 4.110 0.000   96 4.110
AGKVN8 19/12/2013 Put 18.830 4.590 4.590 0.000   0 4.590
AGKV58 19/12/2013 Put 19.310 5.065 5.065 0.000   0 5.065
AGKC69 19/12/2013 Put 19.790 5.540 5.540 0.000   0 5.540
AGKT28 27/03/2014 Put 11.590 0.165 0.165 0.000   0 0.165
AGKFO8 27/03/2014 Put 12.070 0.250 0.250 0.000   0 0.250
AGKFW8 27/03/2014 Put 12.550 0.345 0.345 0.000   0 0.345
AGKFU9 27/03/2014 Put 12.790            
AGKFM8 27/03/2014 Put 13.040 0.485 0.485 0.000   0 0.485
AGKI48 27/03/2014 Put 13.280 0.560 0.560 0.000   0 0.560
AGKFU8 27/03/2014 Put 13.520 0.650 0.650 0.000   0 0.650
AGKI28 27/03/2014 Put 13.760 0.740 0.740 0.000   0 0.740
AGKFK8 27/03/2014 Put 14.000 0.850 0.850 0.000   51 0.850
AGKI68 27/03/2014 Put 14.240 0.960 0.960 0.000   20 0.960
AGKFG8 27/03/2014 Put 14.480 1.090 1.090 0.000   60 1.090
AGKFS8 27/03/2014 Put 14.970 1.385 1.385 0.000   0 1.385
AGKFI8 27/03/2014 Put 15.450 1.710 1.710 0.000   390 1.710
AGKFQ8 27/03/2014 Put 15.930 2.065 2.065 0.000   0 2.065
AGKJ48 27/03/2014 Put 16.410 2.450 2.450 0.000   0 2.450
AGKCR9 27/03/2014 Put 16.900 2.870 2.870 0.000   0 2.870
AGKJ28 27/03/2014 Put 17.380 3.300 3.300 0.000   0 3.300
AGKCT9 27/03/2014 Put 17.860 3.740 3.740 0.000   0 3.740
AGKJK8 27/03/2014 Put 18.350 4.195 4.195 0.000   0 4.195
AGKCV9 27/03/2014 Put 18.830 4.685 4.685 0.000   0 4.685
AGKV78 27/03/2014 Put 19.310 5.145 5.145 0.000   0 5.145
AGKBK9 27/03/2014 Put 20.280 6.085 6.085 0.000   0 6.085
AGKPW7 26/06/2014 Put 11.590 0.270 0.270 0.000   0 0.270
AGKNX7 26/06/2014 Put 12.070 0.335 0.335 0.000   0 0.335
AGKMR7 26/06/2014 Put 12.550 0.420 0.420 0.000   0 0.420
AGKM97 26/06/2014 Put 13.040 0.560 0.560 0.000   210 0.560
AGKIF8 26/06/2014 Put 13.280 0.600 0.600 0.000   0 0.600
AGKMD7 26/06/2014 Put 13.520 0.655 0.655 0.000   0 0.655
AGKIH8 26/06/2014 Put 13.760 0.710 0.710 0.000   0 0.710
AGKMB7 26/06/2014 Put 14.000 0.775 0.775 0.000   0 0.775
AGKI88 26/06/2014 Put 14.240 0.845 0.845 0.000   0 0.845
AGKMF7 26/06/2014 Put 14.480 0.930 0.930 0.000   0 0.930
AGKMH7 26/06/2014 Put 14.970 1.200 1.200 0.000   0 1.200
AGKIV7 26/06/2014 Put 15.450 1.520 1.520 0.000   360 1.520
AGKIY7 26/06/2014 Put 15.930 1.890 1.890 0.000   330 1.890
AGKJ68 26/06/2014 Put 16.410 2.310 2.310 0.000   0 2.310
AGKJ88 26/06/2014 Put 17.380 3.240 3.240 0.000   0 3.240
AGKJM8 26/06/2014 Put 18.350 4.190 4.190 0.000   0 4.190
AGKV98 26/06/2014 Put 19.310 5.130 5.130 0.000   0 5.130
AGKBM9 26/06/2014 Put 20.280 6.080 6.080 0.000   0 6.080
AGKT48 25/09/2014 Put 11.500 0.360 0.360 0.000   0 0.360
AGKS78 25/09/2014 Put 12.000 0.450 0.450 0.000   0 0.450
AGKQQ8 25/09/2014 Put 12.500 0.550 0.550 0.000   0 0.550
AGKQC8 25/09/2014 Put 13.000 0.685 0.685 0.000   0 0.685
AGKQO8 25/09/2014 Put 13.500 0.815 0.815 0.000   0 0.815
AGKQA8 25/09/2014 Put 14.000 0.975 0.975 0.000   0 0.975
AGKQM8 25/09/2014 Put 14.500 1.170 1.170 0.000   0 1.170
AGKQE8 25/09/2014 Put 15.000 1.415 1.415 0.000   0 1.415
AGKQG8 25/09/2014 Put 16.000 2.130 2.130 0.000   0 2.130
AGKQK8 25/09/2014 Put 17.000 3.000 3.000 0.000   0 3.000
AGKQI8 25/09/2014 Put 18.000 3.950 3.950 0.000   0 3.950
AGKVB8 25/09/2014 Put 19.000 4.915 4.915 0.000   0 4.915
AGKWJ8 25/09/2014 Put 20.000 5.885 5.885 0.000   0 5.885
AGKCL9 25/09/2014 Put 21.000 6.850 6.850 0.000   0 6.850
AGKT68 18/12/2014 Put 11.590 0.260 0.260 0.000   0 0.260
AGKX87 18/12/2014 Put 12.070 0.375 0.375 0.000   0 0.375
AGKSN7 18/12/2014 Put 12.550 0.620 0.620 0.000   0 0.620
AGKSJ7 18/12/2014 Put 13.040 0.750 0.750 0.000   162 0.750
AGKIN8 18/12/2014 Put 13.280 0.800 0.800 0.000   0 0.800
AGKSP7 18/12/2014 Put 13.520 0.905 0.905 0.000   0 0.905
AGKIJ8 18/12/2014 Put 13.760 1.025 1.025 0.000   0 1.025
AGKSL7 18/12/2014 Put 14.000 1.145 1.145 0.000   0 1.145
AGKIL8 18/12/2014 Put 14.240 1.280 1.280 0.000   0 1.280
AGKSR7 18/12/2014 Put 14.480 1.885 1.885 0.000   0 1.885
AGKSU7 18/12/2014 Put 14.970 2.185 2.185 0.000   0 2.185
AGKSW7 18/12/2014 Put 15.450 2.500 2.500 0.000   0 2.500
AGKF98 18/12/2014 Put 15.930 2.825 2.825 0.000   0 2.825
AGKJA8 18/12/2014 Put 16.410 3.170 3.170 0.000   0 3.170
AGKJC8 18/12/2014 Put 17.380 3.910 3.910 0.000   0 3.910
AGKJO8 18/12/2014 Put 18.350 4.700 4.700 0.000   0 4.700
AGKVD8 18/12/2014 Put 19.310 5.515 5.515 0.000   0 5.515
AGKBP9 18/12/2014 Put 20.280 6.365 6.365 0.000   0 6.365
AGKFW9 26/03/2015 Put 12.500            
AGKE49 26/03/2015 Put 13.000 0.805 0.805 0.000   0 0.805
AGKD89 26/03/2015 Put 13.500 1.035 1.035 0.000   0 1.035
AGKD69 26/03/2015 Put 14.000 1.295 1.295 0.000   0 1.295
AGKDK9 26/03/2015 Put 14.500 1.585 1.585 0.000   0 1.585
AGKD29 26/03/2015 Put 15.000 1.895 1.895 0.000   0 1.895
AGKCZ9 26/03/2015 Put 16.000 2.605 2.605 0.000   0 2.605
AGKCX9 26/03/2015 Put 17.000 3.385 3.385 0.000   0 3.385
AGKD49 26/03/2015 Put 18.000 4.230 4.230 0.000   0 4.230
AGKDO9 26/03/2015 Put 19.000 5.110 5.110 0.000   0 5.110
AGKDM9 26/03/2015 Put 20.000 6.020 6.020 0.000   0 6.020
AGKT88 25/06/2015 Put 11.500 0.195 0.195 0.000   0 0.195
AGKS98 25/06/2015 Put 12.000 0.300 0.300 0.000   0 0.300
AGKQS8 25/06/2015 Put 12.500 0.440 0.440 0.000   0 0.440
AGKR38 25/06/2015 Put 13.000 0.620 0.620 0.000   0 0.620
AGKQY8 25/06/2015 Put 13.500 0.835 0.835 0.000   0 0.835
AGKR78 25/06/2015 Put 14.000 1.085 1.085 0.000   0 1.085
AGKR18 25/06/2015 Put 14.500 1.375 1.375 0.000   0 1.375
AGKR98 25/06/2015 Put 15.000 1.695 1.695 0.000   0 1.695
AGKQW8 25/06/2015 Put 16.000 2.420 2.420 0.000   0 2.420
AGKQU8 25/06/2015 Put 17.000 3.230 3.230 0.000   0 3.230
AGKR58 25/06/2015 Put 18.000 4.105 4.105 0.000   0 4.105
AGKVF8 25/06/2015 Put 19.000 5.010 5.010 0.000   0 5.010
AGKWL8 25/06/2015 Put 20.000 5.940 5.940 0.000   0 5.940
AGKCN9 25/06/2015 Put 21.000 6.875 6.875 0.000   0 6.875
AGKFY9 17/12/2015 Put 12.500            
AGKW88 17/12/2015 Put 13.000 0.730 0.730 0.000   0 0.730
AGKVX8 17/12/2015 Put 13.500 0.960 0.960 0.000   0 0.960
AGKVZ8 17/12/2015 Put 14.000 1.220 1.220 0.000   0 1.220
AGKWA8 17/12/2015 Put 14.500 1.515 1.515 0.000   0 1.515
AGKW48 17/12/2015 Put 15.000 1.840 1.840 0.000   0 1.840
AGKW28 17/12/2015 Put 16.000 2.570 2.570 0.000   0 2.570
AGKW68 17/12/2015 Put 17.000 3.370 3.370 0.000   0 3.370
AGKVV8 17/12/2015 Put 18.000 4.230 4.230 0.000   0 4.230
AGKVT8 17/12/2015 Put 19.000 5.120 5.120 0.000   0 5.120
AGKWN8 17/12/2015 Put 20.000 6.035 6.035 0.000   0 6.035
AGKCP9 17/12/2015 Put 21.000 6.960 6.960 0.000   0 6.960

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.