Home > Prices, Research & Announcements > Prices > Options - Detailed search results

• Print page

Options - Detailed search results

Option prices

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

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

Shares

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
AIO	4.830	0.110	4.750	4.880	4.730	4.830	4.670	7,419,701	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
AIOLD8	27/06/2013	Call	3.400	1.430	1.430	0.000		0	1.430
AIOM38	27/06/2013	Call	3.500	1.330	1.330	0.000		0	1.330
AIOJZ8	27/06/2013	Call	3.600	1.230	1.230	0.000		0	1.230
AIOM98	27/06/2013	Call	3.700	1.130	1.130	0.000		0	1.130
AIOGU8	27/06/2013	Call	3.800	1.030	1.030	0.000		0	1.030
AIOM78	27/06/2013	Call	3.900	0.930	0.930	0.000		0	0.930
AIOZN7	27/06/2013	Call	4.000	0.835	0.835	0.000		0	0.835
AIOMD8	27/06/2013	Call	4.100	0.735	0.735	0.000		0	0.735
AIOZR7	27/06/2013	Call	4.200	0.635	0.635	0.000		0	0.635
AIOMB8	27/06/2013	Call	4.300	0.540	0.540	0.000		10	0.540
AIOZT7	27/06/2013	Call	4.400	0.445	0.445	0.000		168	0.445
AIOM58	27/06/2013	Call	4.500	0.355	0.355	0.000		0	0.355
AIOZP7	27/06/2013	Call	4.600	0.265	0.265	0.000		390	0.265
AIOMF8	27/06/2013	Call	4.700	0.180	0.180	0.000		1,057	0.180
AIOZL7	27/06/2013	Call	4.800	0.120	0.120	0.000		407	0.120
AIOMH8	27/06/2013	Call	4.900	0.070	0.070	0.000		1,326	0.070
AIOZB7	27/06/2013	Call	5.000	0.040	0.040	0.000		1,850	0.040
AION28	27/06/2013	Call	5.250	0.006	0.006	0.000		2,717	0.006
AIOZH7	27/06/2013	Call	5.500	0.001	0.001	0.000		2,860	0.001
AIOQ28	27/06/2013	Call	5.750	0.000	0.000	0.000		10,742	0.000
AIOZF7	27/06/2013	Call	6.000	0.000	0.000	0.000		269	0.000
AIOW78	27/06/2013	Call	6.250	0.000	0.000	0.000		0	0.000
AIOZJ7	27/06/2013	Call	6.500	0.000	0.000	0.000		0	0.000
AIOY68	27/06/2013	Call	6.750	0.000	0.000	0.000		0	0.000
AIOYS8	27/06/2013	Call	7.000	0.000	0.000	0.000		0	0.000
AIOZQ8	27/06/2013	Call	7.250	0.000	0.000	0.000		0	0.000
AIOD39	27/06/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AIOIW9	25/07/2013	Call	4.000	0.850	0.850	0.000		0	0.850
AIOWV8	25/07/2013	Call	4.100	0.755	0.755	0.000		0	0.755
AIOC29	25/07/2013	Call	4.110	0.740	0.740	0.000		0	0.740
AIOXC8	25/07/2013	Call	4.200	0.665	0.665	0.000		0	0.665
AIOC39	25/07/2013	Call	4.210	0.650	0.650	0.000		0	0.650
AIOWN8	25/07/2013	Call	4.300	0.575	0.575	0.000		0	0.575
AIOC69	25/07/2013	Call	4.310	0.560	0.560	0.000		0	0.560
AIOX88	25/07/2013	Call	4.400	0.490	0.490	0.000		0	0.490
AIOC79	25/07/2013	Call	4.410	0.475	0.475	0.000		0	0.475
AIOX48	25/07/2013	Call	4.500	0.415	0.415	0.000		0	0.415
AIOCF9	25/07/2013	Call	4.510	0.395	0.395	0.000		0	0.395
AIOXH8	25/07/2013	Call	4.600	0.330	0.330	0.000		0	0.330
AIOCG9	25/07/2013	Call	4.610	0.325	0.325	0.000		0	0.325
AIOX68	25/07/2013	Call	4.700	0.265	0.265	0.000		0	0.265
AIOCJ9	25/07/2013	Call	4.710	0.265	0.265	0.000		0	0.265
AIOXF8	25/07/2013	Call	4.800	0.210	0.210	0.000		0	0.210
AIOCK9	25/07/2013	Call	4.810	0.210	0.210	0.000		100	0.210
AIOX28	25/07/2013	Call	4.900	0.160	0.160	0.000		50	0.160
AIOCN9	25/07/2013	Call	4.910	0.155	0.155	0.000		0	0.155
AIOWR8	25/07/2013	Call	5.000	0.120	0.120	0.000		213	0.120
AIOCO9	25/07/2013	Call	5.010	0.115	0.115	0.000		27	0.115
AIOWX8	25/07/2013	Call	5.250	0.050	0.050	0.000		7,427	0.050
AIOCR9	25/07/2013	Call	5.260	0.050	0.050	0.000		190	0.050
AIOWZ8	25/07/2013	Call	5.500	0.015	0.015	0.000		146	0.015
AIOCS9	25/07/2013	Call	5.510	0.020	0.020	0.000		0	0.020
AIOXA8	25/07/2013	Call	5.750	0.005	0.005	0.000		2,583	0.005
AIOWT8	25/07/2013	Call	6.000	0.001	0.001	0.000		150	0.001
AIOF19	25/07/2013	Call	6.010	0.002	0.002	0.000		0	0.002
AIOWP8	25/07/2013	Call	6.250	0.000	0.000	0.000		0	0.000
AIOXK8	25/07/2013	Call	6.500	0.000	0.000	0.000		0	0.000
AIOY88	25/07/2013	Call	6.750	0.000	0.000	0.000		0	0.000
AIOYU8	25/07/2013	Call	7.000	0.000	0.000	0.000		0	0.000
AIOZS8	25/07/2013	Call	7.250	0.000	0.000	0.000		0	0.000
AIOD59	25/07/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AIOIY9	29/08/2013	Call	4.000	0.880	0.880	0.000		0	0.880
AIOIO9	29/08/2013	Call	4.100	0.790	0.790	0.000		0	0.790
AIOIG9	29/08/2013	Call	4.200	0.705	0.705	0.000		0	0.705
AIOEV9	29/08/2013	Call	4.300	0.625	0.625	0.000		0	0.625
AIODN9	29/08/2013	Call	4.400	0.550	0.550	0.000		0	0.550
AIOBS9	29/08/2013	Call	4.500	0.480	0.480	0.000		0	0.480
AIOB29	29/08/2013	Call	4.600	0.410	0.410	0.000		0	0.410
AIOBW9	29/08/2013	Call	4.700	0.340	0.340	0.000		0	0.340
AIOZY8	29/08/2013	Call	4.800	0.290	0.290	0.000		0	0.290
AIOBU9	29/08/2013	Call	4.900	0.240	0.240	0.000		0	0.240
AIOBL9	29/08/2013	Call	5.000	0.195	0.195	0.000		0	0.195
AIOBO9	29/08/2013	Call	5.250	0.105	0.105	0.000		108	0.105
AIOBY9	29/08/2013	Call	5.500	0.055	0.055	0.000		147	0.055
AIOB89	29/08/2013	Call	5.750	0.025	0.025	0.000		0	0.025
AIOB69	29/08/2013	Call	6.000	0.010	0.010	0.000		0	0.010
AIOBJ9	29/08/2013	Call	6.250	0.004	0.004	0.000		0	0.004
AIOBQ9	29/08/2013	Call	6.500	0.002	0.002	0.000		0	0.002
AIOBF9	29/08/2013	Call	6.750	0.001	0.001	0.000		0	0.001
AIOB49	29/08/2013	Call	7.000	0.000	0.000	0.000		0	0.000
AIOBH9	29/08/2013	Call	7.250	0.000	0.000	0.000		0	0.000
AIOD79	29/08/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AIOLF8	26/09/2013	Call	3.400	1.450	1.450	0.000		0	1.450
AIOTF8	26/09/2013	Call	3.500	1.350	1.350	0.000		0	1.350
AIOK28	26/09/2013	Call	3.600	1.255	1.255	0.000		0	1.255
AIOR98	26/09/2013	Call	3.700	1.165	1.165	0.000		0	1.165
AIOGW8	26/09/2013	Call	3.800	1.070	1.070	0.000		0	1.070
AIORG8	26/09/2013	Call	3.900	0.980	0.980	0.000		0	0.980
AIOB78	26/09/2013	Call	4.000	0.895	0.895	0.000		0	0.895
AIOR58	26/09/2013	Call	4.100	0.805	0.805	0.000		0	0.805
AIOB58	26/09/2013	Call	4.200	0.725	0.725	0.000		0	0.725
AIOR78	26/09/2013	Call	4.300	0.645	0.645	0.000		0	0.645
AIOB38	26/09/2013	Call	4.400	0.575	0.575	0.000		0	0.575
AIOR38	26/09/2013	Call	4.500	0.505	0.505	0.000		0	0.505
AIOB98	26/09/2013	Call	4.600	0.440	0.440	0.000		100	0.440
AIORK8	26/09/2013	Call	4.700	0.380	0.380	0.000		0	0.380
AIOB18	26/09/2013	Call	4.800	0.285	0.285	0.000		0	0.285
AIORI8	26/09/2013	Call	4.900	0.275	0.275	0.000		0	0.275
AIOC38	26/09/2013	Call	5.000	0.220	0.220	0.000		1,352	0.220
AIOR18	26/09/2013	Call	5.250	0.145	0.145	0.000		0	0.145
AIOF39	26/09/2013	Call	5.260	0.120	0.120	0.110	140	140	0.120
AIOZX7	26/09/2013	Call	5.500	0.085	0.085	0.000		193	0.085
AIOF59	26/09/2013	Call	5.510	0.070	0.070	0.000		190	0.070
AIOS38	26/09/2013	Call	5.750	0.050	0.050	0.000		0	0.050
AIOBG8	26/09/2013	Call	6.000	0.030	0.030	0.000		30	0.030
AIOW98	26/09/2013	Call	6.250	0.015	0.015	0.000		0	0.015
AIOZV7	26/09/2013	Call	6.500	0.008	0.008	0.000		0	0.008
AIOYA8	26/09/2013	Call	6.750	0.004	0.004	0.000		0	0.004
AIOYW8	26/09/2013	Call	7.000	0.002	0.002	0.000		0	0.002
AIOZU8	26/09/2013	Call	7.250	0.001	0.001	0.000		0	0.001
AIOD99	26/09/2013	Call	7.500	0.000	0.000	0.000		0	0.000
AIOJ19	24/10/2013	Call	4.000	0.905	0.905	0.000		0	0.905
AIOIQ9	24/10/2013	Call	4.100	0.815	0.815	0.000		0	0.815
AIOII9	24/10/2013	Call	4.200	0.730	0.730	0.000		0	0.730
AIOFV9	24/10/2013	Call	4.300	0.655	0.655	0.000		0	0.655
AIOFR9	24/10/2013	Call	4.400	0.585	0.585	0.000		0	0.585
AIOFJ9	24/10/2013	Call	4.500	0.510	0.510	0.000		0	0.510
AIOFZ9	24/10/2013	Call	4.600	0.445	0.445	0.000		0	0.445
AIOFP9	24/10/2013	Call	4.700	0.390	0.390	0.000		0	0.390
AIOG29	24/10/2013	Call	4.800	0.340	0.340	0.000		0	0.340
AIOFN9	24/10/2013	Call	4.900	0.290	0.290	0.000		0	0.290
AIOG49	24/10/2013	Call	5.000	0.245	0.245	0.000		0	0.245
AIOF89	24/10/2013	Call	5.250	0.160	0.160	0.000		0	0.160
AIOFH9	24/10/2013	Call	5.500	0.100	0.100	0.000		0	0.100
AIOFT9	24/10/2013	Call	5.750	0.065	0.065	0.000		0	0.065
AIOFX9	24/10/2013	Call	6.000	0.045	0.045	0.000		0	0.045
AIOF69	24/10/2013	Call	6.250	0.025	0.025	0.000		0	0.025
AIOFF9	24/10/2013	Call	6.500	0.010	0.010	0.000		0	0.010
AIOFL9	24/10/2013	Call	6.750	0.006	0.006	0.000		0	0.006
AIOJ39	28/11/2013	Call	4.000	0.920	0.920	0.000		0	0.920
AIOIS9	28/11/2013	Call	4.100	0.845	0.845	0.000		0	0.845
AIOIK9	28/11/2013	Call	4.200	0.760	0.760	0.000		0	0.760
AIOI59	28/11/2013	Call	4.300	0.690	0.690	0.000		0	0.690
AIOGM9	28/11/2013	Call	4.400	0.610	0.610	0.000		0	0.610
AIOI19	28/11/2013	Call	4.500	0.545	0.545	0.000		0	0.545
AIOGK9	28/11/2013	Call	4.600	0.485	0.485	0.000		0	0.485
AIOGW9	28/11/2013	Call	4.700	0.430	0.430	0.000		0	0.430
AIOG89	28/11/2013	Call	4.800	0.380	0.380	0.000		0	0.380
AIOGU9	28/11/2013	Call	4.900	0.330	0.330	0.000		0	0.330
AIOG69	28/11/2013	Call	5.000	0.290	0.290	0.000		0	0.290
AIOI99	28/11/2013	Call	5.250	0.200	0.200	0.000		0	0.200
AIOI39	28/11/2013	Call	5.500	0.130	0.130	0.000		0	0.130
AIOGS9	28/11/2013	Call	5.750	0.085	0.085	0.000		0	0.085
AIOGQ9	28/11/2013	Call	6.000	0.065	0.065	0.000		0	0.065
AIOGO9	28/11/2013	Call	6.250	0.040	0.040	0.000		0	0.040
AIOI79	28/11/2013	Call	6.500	0.025	0.025	0.000		0	0.025
AIOGY9	28/11/2013	Call	6.750	0.015	0.015	0.000		0	0.015
AIOXJ8	19/12/2013	Call	0.010	4.835	4.835	0.000		0	4.835
AIOLH8	19/12/2013	Call	3.400	1.465	1.465	0.000		0	1.465
AIOK48	19/12/2013	Call	3.600	1.275	1.275	0.000		0	1.275
AIOGY8	19/12/2013	Call	3.800	1.105	1.105	0.000		0	1.105
AIOUV8	19/12/2013	Call	3.900	1.025	1.025	0.000		0	1.025
AIOCW8	19/12/2013	Call	4.000	0.940	0.940	0.000		0	0.940
AIOUT8	19/12/2013	Call	4.100	0.865	0.865	0.000		0	0.865
AIOCI8	19/12/2013	Call	4.200	0.790	0.790	0.000		0	0.790
AIOUX8	19/12/2013	Call	4.300	0.720	0.720	0.000		0	0.720
AIOD18	19/12/2013	Call	4.400	0.650	0.650	0.000		29	0.650
AIOUP8	19/12/2013	Call	4.500	0.590	0.590	0.000		0	0.590
AIOCY8	19/12/2013	Call	4.600	0.525	0.525	0.000		45	0.525
AIOUR8	19/12/2013	Call	4.700	0.470	0.470	0.000		0	0.470
AIOCG8	19/12/2013	Call	4.800	0.415	0.415	0.000		30	0.415
AIOUN8	19/12/2013	Call	4.900	0.370	0.370	0.000		0	0.370
AIOC98	19/12/2013	Call	5.000	0.325	0.325	0.000		110	0.325
AIOUL8	19/12/2013	Call	5.250	0.235	0.235	0.000		0	0.235
AIOC78	19/12/2013	Call	5.500	0.165	0.165	0.000		127	0.165
AIOUJ8	19/12/2013	Call	5.750	0.110	0.110	0.000		0	0.110
AIOCU8	19/12/2013	Call	6.000	0.075	0.075	0.000		36	0.075
AIOWB8	19/12/2013	Call	6.250	0.055	0.055	0.000		50	0.055
AIOC58	19/12/2013	Call	6.500	0.035	0.035	0.000		0	0.035
AIOYC8	19/12/2013	Call	6.750	0.030	0.030	0.000		0	0.030
AIOYZ8	19/12/2013	Call	7.000	0.020	0.020	0.000		0	0.020
AIOZW8	19/12/2013	Call	7.250	0.015	0.015	0.000		0	0.015
AIODL9	19/12/2013	Call	7.500	0.009	0.009	0.000		0	0.009
AIOLJ8	27/03/2014	Call	3.400	1.495	1.495	0.000		0	1.495
AIOK68	27/03/2014	Call	3.600	1.315	1.315	0.000		0	1.315
AIOI18	27/03/2014	Call	3.800	1.160	1.160	0.000		0	1.160
AIODN8	27/03/2014	Call	4.000	1.010	1.010	0.000		0	1.010
AIOIU9	27/03/2014	Call	4.100	0.940	0.940	0.000		0	0.940
AIOD98	27/03/2014	Call	4.200	0.870	0.870	0.000		0	0.870
AIOEX9	27/03/2014	Call	4.300	0.805	0.805	0.000		0	0.805
AIOD78	27/03/2014	Call	4.400	0.740	0.740	0.000		0	0.740
AIODV9	27/03/2014	Call	4.500	0.680	0.680	0.000		0	0.680
AIODP8	27/03/2014	Call	4.600	0.625	0.625	0.000		0	0.625
AIODR9	27/03/2014	Call	4.700	0.570	0.570	0.000		0	0.570
AIODL8	27/03/2014	Call	4.800	0.520	0.520	0.000		0	0.520
AIODZ9	27/03/2014	Call	4.900	0.475	0.475	0.000		0	0.475
AIOD58	27/03/2014	Call	5.000	0.430	0.430	0.000		0	0.430
AIOE29	27/03/2014	Call	5.250	0.335	0.335	0.000		0	0.335
AIODT8	27/03/2014	Call	5.500	0.260	0.260	0.000		0	0.260
AIODX9	27/03/2014	Call	5.750	0.195	0.195	0.000		0	0.195
AIOD38	27/03/2014	Call	6.000	0.145	0.145	0.000		0	0.145
AIOE49	27/03/2014	Call	6.250	0.110	0.110	0.000		0	0.110
AIODR8	27/03/2014	Call	6.500	0.080	0.080	0.000		50	0.080
AIODT9	27/03/2014	Call	6.750	0.045	0.045	0.000		0	0.045
AIOXM8	27/03/2014	Call	7.000	0.035	0.035	0.000		0	0.035
AIODP9	27/03/2014	Call	7.250	0.030	0.030	0.000		0	0.030
AIOZ88	27/03/2014	Call	7.500	0.020	0.020	0.000		0	0.020
AIOLL8	26/06/2014	Call	3.400	1.520	1.520	0.000		0	1.520
AIOK88	26/06/2014	Call	3.600	1.360	1.360	0.000		0	1.360
AIOI38	26/06/2014	Call	3.800	1.205	1.205	0.000		0	1.205
AIOE48	26/06/2014	Call	4.000	1.055	1.055	0.000		0	1.055
AIOE28	26/06/2014	Call	4.200	0.920	0.920	0.000		0	0.920
AIODZ8	26/06/2014	Call	4.400	0.790	0.790	0.000		0	0.790
AIODV8	26/06/2014	Call	4.600	0.675	0.675	0.000		0	0.675
AIODX8	26/06/2014	Call	4.800	0.570	0.570	0.000		0	0.570
AIOE88	26/06/2014	Call	5.000	0.470	0.470	0.000		0	0.470
AIOEF8	26/06/2014	Call	5.500	0.300	0.300	0.000		0	0.300
AIOE68	26/06/2014	Call	6.000	0.180	0.180	0.000		0	0.180
AIOEH8	26/06/2014	Call	6.500	0.110	0.110	0.000		0	0.110
AIOXO8	26/06/2014	Call	7.000	0.065	0.065	0.000		0	0.065
AIOZA8	26/06/2014	Call	7.500	0.040	0.040	0.000		0	0.040
AIOT98	25/09/2014	Call	3.000	1.870	1.870	0.000		0	1.870
AIORY8	25/09/2014	Call	3.300	1.600	1.600	0.000		0	1.600
AIORM8	25/09/2014	Call	3.600	1.355	1.355	0.000		0	1.355
AIORW8	25/09/2014	Call	3.900	1.125	1.125	0.000		0	1.125
AIORO8	25/09/2014	Call	4.200	0.910	0.910	0.000		0	0.910
AIORU8	25/09/2014	Call	4.500	0.730	0.730	0.000		0	0.730
AIORQ8	25/09/2014	Call	4.800	0.575	0.575	0.000		0	0.575
AIOSZ7	25/09/2014	Call	5.100	0.445	0.445	0.000		0	0.445
AIOT17	25/09/2014	Call	5.400	0.340	0.340	0.000		0	0.340
AIORS8	25/09/2014	Call	5.700	0.250	0.250	0.000		0	0.250
AIOVQ8	25/09/2014	Call	6.000	0.185	0.185	0.000		0	0.185
AIOYE8	25/09/2014	Call	6.600	0.095	0.095	0.000		0	0.095
AIOZC8	25/09/2014	Call	7.200	0.045	0.045	0.000		0	0.045
AIOCU9	25/09/2014	Call	7.800	0.025	0.025	0.000		0	0.025
AIOLN8	18/12/2014	Call	3.400	1.460	1.460	0.000		0	1.460
AIOKA8	18/12/2014	Call	3.600	1.280	1.280	0.000		0	1.280
AIOI58	18/12/2014	Call	3.800	1.115	1.115	0.000		0	1.115
AIOEV8	18/12/2014	Call	4.000	0.960	0.960	0.000		0	0.960
AIOEN8	18/12/2014	Call	4.200	0.815	0.815	0.000		0	0.815
AIOER8	18/12/2014	Call	4.400	0.690	0.690	0.000		0	0.690
AIOEP8	18/12/2014	Call	4.600	0.580	0.580	0.000		0	0.580
AIOET8	18/12/2014	Call	4.800	0.480	0.480	0.000		0	0.480
AIOEX8	18/12/2014	Call	5.000	0.395	0.395	0.000		0	0.395
AIOEJ8	18/12/2014	Call	5.500	0.235	0.235	0.000		0	0.235
AIOEL8	18/12/2014	Call	6.000	0.135	0.135	0.000		0	0.135
AIOEZ8	18/12/2014	Call	6.500	0.075	0.075	0.000		0	0.075
AIOXQ8	18/12/2014	Call	7.000	0.040	0.040	0.000		0	0.040
AIOZE8	18/12/2014	Call	7.500	0.020	0.020	0.000		0	0.020
AIOJ59	26/03/2015	Call	3.800	1.210	1.210	0.000		0	1.210
AIOIM9	26/03/2015	Call	4.000	1.080	1.080	0.000		0	1.080
AIOET9	26/03/2015	Call	4.200	0.955	0.955	0.000		0	0.955
AIOEF9	26/03/2015	Call	4.400	0.845	0.845	0.000		0	0.845
AIOEJ9	26/03/2015	Call	4.600	0.745	0.745	0.000		0	0.745
AIOEH9	26/03/2015	Call	4.800	0.655	0.655	0.000		0	0.655
AIOEP9	26/03/2015	Call	5.000	0.570	0.570	0.000		0	0.570
AIOE69	26/03/2015	Call	5.500	0.405	0.405	0.000		0	0.405
AIOEL9	26/03/2015	Call	6.000	0.285	0.285	0.000		0	0.285
AIOE89	26/03/2015	Call	6.500	0.195	0.195	0.000		0	0.195
AIOEN9	26/03/2015	Call	7.000	0.135	0.135	0.000		0	0.135
AIOER9	26/03/2015	Call	7.500	0.090	0.090	0.000		0	0.090
AIOMJ8	25/06/2015	Call	3.400	1.515	1.515	0.000		0	1.515
AIOML8	25/06/2015	Call	3.600	1.355	1.355	0.000		0	1.355
AIOMP8	25/06/2015	Call	3.800	1.215	1.215	0.000		0	1.215
AIOMV8	25/06/2015	Call	4.000	1.080	1.080	0.000		0	1.080
AIOMZ8	25/06/2015	Call	4.200	0.960	0.960	0.000		0	0.960
AIOMX8	25/06/2015	Call	4.400	0.850	0.850	0.000		0	0.850
AIOMT8	25/06/2015	Call	4.600	0.745	0.745	0.000		0	0.745
AIOMR8	25/06/2015	Call	4.800	0.660	0.660	0.000		0	0.660
AIOMN8	25/06/2015	Call	5.000	0.575	0.575	0.000		0	0.575
AION48	25/06/2015	Call	5.500	0.410	0.410	0.000		0	0.410
AIOPR8	25/06/2015	Call	6.000	0.285	0.285	0.000		0	0.285
AIOVS8	25/06/2015	Call	6.500	0.200	0.200	0.000		0	0.200
AIOXS8	25/06/2015	Call	7.000	0.140	0.140	0.000		0	0.140
AIOZG8	25/06/2015	Call	7.500	0.095	0.095	0.000		0	0.095
AIOVE8	17/12/2015	Call	3.800	1.150	1.150	0.000		0	1.150
AIOV48	17/12/2015	Call	4.000	1.010	1.010	0.000		0	1.010
AIOVA8	17/12/2015	Call	4.200	0.880	0.880	0.000		0	0.880
AIOV28	17/12/2015	Call	4.400	0.765	0.765	0.000		0	0.765
AIOV68	17/12/2015	Call	4.600	0.660	0.660	0.000		0	0.660
AIOV88	17/12/2015	Call	4.800	0.565	0.565	0.000		0	0.565
AIOUZ8	17/12/2015	Call	5.000	0.485	0.485	0.000		0	0.485
AIOVG8	17/12/2015	Call	5.500	0.320	0.320	0.000		0	0.320
AIOVC8	17/12/2015	Call	6.000	0.210	0.210	0.000		0	0.210
AIOVU8	17/12/2015	Call	6.500	0.130	0.130	0.000		0	0.130
AIOXU8	17/12/2015	Call	7.000	0.085	0.085	0.000		0	0.085
AIOZI8	17/12/2015	Call	7.500	0.050	0.050	0.000		0	0.050
AIOLE8	27/06/2013	Put	3.400	0.000	0.000	0.000		0	0.000
AIOM48	27/06/2013	Put	3.500	0.000	0.000	0.000		0	0.000
AIOK18	27/06/2013	Put	3.600	0.000	0.000	0.000		0	0.000
AIOMA8	27/06/2013	Put	3.700	0.000	0.000	0.000		0	0.000
AIOGV8	27/06/2013	Put	3.800	0.000	0.000	0.000		0	0.000
AIOM88	27/06/2013	Put	3.900	0.000	0.000	0.000		0	0.000
AIOZO7	27/06/2013	Put	4.000	0.000	0.000	0.000		0	0.000
AIOME8	27/06/2013	Put	4.100	0.001	0.001	0.000		0	0.001
AIOZS7	27/06/2013	Put	4.200	0.003	0.003	0.000		0	0.003
AIOMC8	27/06/2013	Put	4.300	0.007	0.007	0.000		10	0.007
AIOZU7	27/06/2013	Put	4.400	0.015	0.015	0.000		61	0.015
AIOM68	27/06/2013	Put	4.500	0.020	0.020	0.000		331	0.020
AIOZQ7	27/06/2013	Put	4.600	0.035	0.035	0.040	54	562	0.035
AIOMG8	27/06/2013	Put	4.700	0.055	0.055	0.000		2,495	0.055
AIOZM7	27/06/2013	Put	4.800	0.090	0.090	0.000		7,789	0.090
AIOMI8	27/06/2013	Put	4.900	0.140	0.140	0.000		4,406	0.140
AIOZE7	27/06/2013	Put	5.000	0.210	0.210	0.000		1,008	0.210
AION38	27/06/2013	Put	5.250	0.425	0.425	0.000		1,370	0.425
AIOZI7	27/06/2013	Put	5.500	0.670	0.670	0.000		235	0.670
AIOQ38	27/06/2013	Put	5.750	0.920	0.920	0.000		88	0.920
AIOZG7	27/06/2013	Put	6.000	1.170	1.170	0.000		0	1.170
AIOW88	27/06/2013	Put	6.250	1.420	1.420	0.000		0	1.420
AIOZK7	27/06/2013	Put	6.500	1.670	1.670	0.000		0	1.670
AIOY78	27/06/2013	Put	6.750	1.920	1.920	0.000		0	1.920
AIOYT8	27/06/2013	Put	7.000	2.170	2.170	0.000		0	2.170
AIOZR8	27/06/2013	Put	7.250	2.420	2.420	0.000		0	2.420
AIOD49	27/06/2013	Put	7.500	2.670	2.670	0.000		0	2.670
AIOIX9	25/07/2013	Put	4.000	0.010	0.010	0.000		0	0.010
AIOWW8	25/07/2013	Put	4.100	0.015	0.015	0.000		0	0.015
AIOC19	25/07/2013	Put	4.110	0.010	0.010	0.000		88	0.010
AIOXD8	25/07/2013	Put	4.200	0.025	0.025	0.000		89	0.025
AIOC49	25/07/2013	Put	4.210	0.020	0.020	0.000		88	0.020
AIOWO8	25/07/2013	Put	4.300	0.035	0.035	0.000		2,041	0.035
AIOC59	25/07/2013	Put	4.310	0.030	0.030	0.000		0	0.030
AIOX98	25/07/2013	Put	4.400	0.050	0.050	0.000		74	0.050
AIOC89	25/07/2013	Put	4.410	0.045	0.045	0.000		0	0.045
AIOX58	25/07/2013	Put	4.500	0.075	0.075	0.000		862	0.075
AIOC99	25/07/2013	Put	4.510	0.070	0.070	0.000		0	0.070
AIOXI8	25/07/2013	Put	4.600	0.100	0.100	0.000		0	0.100
AIOCH9	25/07/2013	Put	4.610	0.095	0.095	0.000		0	0.095
AIOX78	25/07/2013	Put	4.700	0.130	0.130	0.000		0	0.130
AIOCI9	25/07/2013	Put	4.710	0.135	0.135	0.000		0	0.135
AIOXG8	25/07/2013	Put	4.800	0.175	0.175	0.000		50	0.175
AIOCL9	25/07/2013	Put	4.810	0.175	0.175	0.000		0	0.175
AIOX38	25/07/2013	Put	4.900	0.220	0.220	0.000		30	0.220
AIOCM9	25/07/2013	Put	4.910	0.220	0.220	0.000		0	0.220
AIOWS8	25/07/2013	Put	5.000	0.275	0.275	0.000		80	0.275
AIOCP9	25/07/2013	Put	5.010	0.280	0.280	0.000		0	0.280
AIOWY8	25/07/2013	Put	5.250	0.460	0.460	0.000		87	0.460
AIOCQ9	25/07/2013	Put	5.260	0.465	0.465	0.000		0	0.465
AIOX18	25/07/2013	Put	5.500	0.680	0.680	0.000		0	0.680
AIOCT9	25/07/2013	Put	5.510	0.685	0.685	0.000		0	0.685
AIOXB8	25/07/2013	Put	5.750	0.920	0.920	0.000		0	0.920
AIOWU8	25/07/2013	Put	6.000	1.170	1.170	0.000		0	1.170
AIOEZ9	25/07/2013	Put	6.010	1.165	1.165	0.000		0	1.165
AIOWQ8	25/07/2013	Put	6.250	1.420	1.420	0.000		0	1.420
AIOXL8	25/07/2013	Put	6.500	1.670	1.670	0.000		0	1.670
AIOY98	25/07/2013	Put	6.750	1.920	1.920	0.000		0	1.920
AIOYV8	25/07/2013	Put	7.000	2.170	2.170	0.000		0	2.170
AIOZT8	25/07/2013	Put	7.250	2.420	2.420	0.000		0	2.420
AIOD69	25/07/2013	Put	7.500	2.670	2.670	0.000		0	2.670
AIOIZ9	29/08/2013	Put	4.000	0.035	0.035	0.000		0	0.035
AIOIP9	29/08/2013	Put	4.100	0.045	0.045	0.000		0	0.045
AIOIH9	29/08/2013	Put	4.200	0.060	0.060	0.000		0	0.060
AIOEW9	29/08/2013	Put	4.300	0.075	0.075	0.000		0	0.075
AIODO9	29/08/2013	Put	4.400	0.100	0.100	0.000		0	0.100
AIOBT9	29/08/2013	Put	4.500	0.130	0.130	0.000		0	0.130
AIOB39	29/08/2013	Put	4.600	0.160	0.160	0.000		0	0.160
AIOBX9	29/08/2013	Put	4.700	0.200	0.200	0.000		0	0.200
AIOB19	29/08/2013	Put	4.800	0.240	0.240	0.000		56	0.240
AIOBV9	29/08/2013	Put	4.900	0.290	0.290	0.000		148	0.290
AIOBM9	29/08/2013	Put	5.000	0.340	0.340	0.000		74	0.340
AIOBP9	29/08/2013	Put	5.250	0.515	0.515	0.580	6	2,076	0.515
AIOBZ9	29/08/2013	Put	5.500	0.715	0.715	0.000		500	0.715
AIOB99	29/08/2013	Put	5.750	0.935	0.935	0.000		0	0.935
AIOB79	29/08/2013	Put	6.000	1.175	1.175	0.000		0	1.175
AIOBK9	29/08/2013	Put	6.250	1.420	1.420	0.000		0	1.420
AIOBR9	29/08/2013	Put	6.500	1.670	1.670	0.000		0	1.670
AIOBG9	29/08/2013	Put	6.750	1.920	1.920	0.000		0	1.920
AIOB59	29/08/2013	Put	7.000	2.170	2.170	0.000		0	2.170
AIOBI9	29/08/2013	Put	7.250	2.420	2.420	0.000		0	2.420
AIOD89	29/08/2013	Put	7.500	2.670	2.670	0.000		0	2.670
AIOLG8	26/09/2013	Put	3.400	0.015	0.015	0.000		0	0.015
AIOTG8	26/09/2013	Put	3.500	0.020	0.020	0.000		0	0.020
AIOK38	26/09/2013	Put	3.600	0.020	0.020	0.000		0	0.020
AIORF8	26/09/2013	Put	3.700	0.025	0.025	0.000		0	0.025
AIOGX8	26/09/2013	Put	3.800	0.040	0.040	0.000		36	0.040
AIORH8	26/09/2013	Put	3.900	0.055	0.055	0.000		0	0.055
AIOB88	26/09/2013	Put	4.000	0.065	0.065	0.000		178	0.065
AIOR68	26/09/2013	Put	4.100	0.085	0.085	0.000		0	0.085
AIOB68	26/09/2013	Put	4.200	0.100	0.100	0.000		30	0.100
AIOR88	26/09/2013	Put	4.300	0.125	0.125	0.000		0	0.125
AIOB48	26/09/2013	Put	4.400	0.150	0.150	0.000		25	0.150
AIOR48	26/09/2013	Put	4.500	0.175	0.175	0.000		90	0.175
AIOBF8	26/09/2013	Put	4.600	0.225	0.225	0.000		0	0.225
AIORL8	26/09/2013	Put	4.700	0.270	0.270	0.000		60	0.270
AIOB28	26/09/2013	Put	4.800	0.320	0.320	0.000		70	0.320
AIORJ8	26/09/2013	Put	4.900	0.380	0.380	0.000		30	0.380
AIOC48	26/09/2013	Put	5.000	0.440	0.440	0.000		1,450	0.440
AIOR28	26/09/2013	Put	5.250	0.610	0.610	0.000		0	0.610
AIOF29	26/09/2013	Put	5.260	0.580	0.580	0.000		0	0.580
AIOZY7	26/09/2013	Put	5.500	0.800	0.800	0.000		0	0.800
AIOF49	26/09/2013	Put	5.510	0.795	0.795	0.000		0	0.795
AIOS48	26/09/2013	Put	5.750	1.010	1.010	0.000		0	1.010
AIOC28	26/09/2013	Put	6.000	1.215	1.215	0.000		0	1.215
AIOWA8	26/09/2013	Put	6.250	1.455	1.455	0.000		0	1.455
AIOZW7	26/09/2013	Put	6.500	1.705	1.705	0.000		0	1.705
AIOYB8	26/09/2013	Put	6.750	1.970	1.970	0.000		0	1.970
AIOYX8	26/09/2013	Put	7.000	2.205	2.205	0.000		0	2.205
AIOZV8	26/09/2013	Put	7.250	2.450	2.450	0.000		0	2.450
AIODK9	26/09/2013	Put	7.500	2.705	2.705	0.000		0	2.705
AIOJ29	24/10/2013	Put	4.000	0.080	0.080	0.000		0	0.080
AIOIR9	24/10/2013	Put	4.100	0.100	0.100	0.000		0	0.100
AIOIJ9	24/10/2013	Put	4.200	0.125	0.125	0.000		0	0.125
AIOFW9	24/10/2013	Put	4.300	0.145	0.145	0.000		0	0.145
AIOFS9	24/10/2013	Put	4.400	0.175	0.175	0.000		0	0.175
AIOFK9	24/10/2013	Put	4.500	0.215	0.215	0.000		0	0.215
AIOG19	24/10/2013	Put	4.600	0.245	0.245	0.000		0	0.245
AIOFQ9	24/10/2013	Put	4.700	0.295	0.295	0.000		0	0.295
AIOG39	24/10/2013	Put	4.800	0.340	0.340	0.000		0	0.340
AIOFO9	24/10/2013	Put	4.900	0.395	0.395	0.000		0	0.395
AIOG59	24/10/2013	Put	5.000	0.450	0.450	0.000		0	0.450
AIOF99	24/10/2013	Put	5.250	0.625	0.625	0.000		0	0.625
AIOFI9	24/10/2013	Put	5.500	0.810	0.810	0.000		0	0.810
AIOFU9	24/10/2013	Put	5.750	1.025	1.025	0.000		0	1.025
AIOFY9	24/10/2013	Put	6.000	1.225	1.225	0.000		0	1.225
AIOF79	24/10/2013	Put	6.250	1.460	1.460	0.000		0	1.460
AIOFG9	24/10/2013	Put	6.500	1.705	1.705	0.000		0	1.705
AIOFM9	24/10/2013	Put	6.750	1.975	1.975	0.000		0	1.975
AIOJ49	28/11/2013	Put	4.000	0.105	0.105	0.000		0	0.105
AIOIT9	28/11/2013	Put	4.100	0.130	0.130	0.000		0	0.130
AIOIL9	28/11/2013	Put	4.200	0.150	0.150	0.000		0	0.150
AIOI69	28/11/2013	Put	4.300	0.180	0.180	0.000		0	0.180
AIOGN9	28/11/2013	Put	4.400	0.205	0.205	0.000		0	0.205
AIOI29	28/11/2013	Put	4.500	0.245	0.245	0.000		0	0.245
AIOGL9	28/11/2013	Put	4.600	0.285	0.285	0.000		0	0.285
AIOGX9	28/11/2013	Put	4.700	0.330	0.330	0.000		0	0.330
AIOG99	28/11/2013	Put	4.800	0.375	0.375	0.000		0	0.375
AIOGV9	28/11/2013	Put	4.900	0.430	0.430	0.000		0	0.430
AIOG79	28/11/2013	Put	5.000	0.480	0.480	0.000		0	0.480
AIOIF9	28/11/2013	Put	5.250	0.640	0.640	0.000		0	0.640
AIOI49	28/11/2013	Put	5.500	0.840	0.840	0.000		0	0.840
AIOGT9	28/11/2013	Put	5.750	1.035	1.035	0.000		0	1.035
AIOGR9	28/11/2013	Put	6.000	1.240	1.240	0.000		0	1.240
AIOGP9	28/11/2013	Put	6.250	1.470	1.470	0.000		0	1.470
AIOI89	28/11/2013	Put	6.500	1.710	1.710	0.000		0	1.710
AIOGZ9	28/11/2013	Put	6.750	1.975	1.975	0.000		0	1.975
AIOLI8	19/12/2013	Put	3.400	0.035	0.035	0.000		0	0.035
AIOK58	19/12/2013	Put	3.600	0.050	0.050	0.000		98	0.050
AIOGZ8	19/12/2013	Put	3.800	0.085	0.085	0.000		70	0.085
AIOUW8	19/12/2013	Put	3.900	0.100	0.100	0.000		79	0.100
AIOCX8	19/12/2013	Put	4.000	0.125	0.125	0.000		80	0.125
AIOUU8	19/12/2013	Put	4.100	0.145	0.145	0.000		79	0.145
AIOCJ8	19/12/2013	Put	4.200	0.175	0.175	0.000		30	0.175
AIOUY8	19/12/2013	Put	4.300	0.205	0.205	0.000		30	0.205
AIOD28	19/12/2013	Put	4.400	0.240	0.240	0.000		30	0.240
AIOUQ8	19/12/2013	Put	4.500	0.280	0.280	0.000		0	0.280
AIOCZ8	19/12/2013	Put	4.600	0.320	0.320	0.000		30	0.320
AIOUS8	19/12/2013	Put	4.700	0.365	0.365	0.000		120	0.365
AIOCH8	19/12/2013	Put	4.800	0.410	0.410	0.000		176	0.410
AIOUO8	19/12/2013	Put	4.900	0.465	0.465	0.000		27	0.465
AIOCF8	19/12/2013	Put	5.000	0.520	0.520	0.000		100	0.520
AIOUM8	19/12/2013	Put	5.250	0.680	0.680	0.000		0	0.680
AIOC88	19/12/2013	Put	5.500	0.860	0.860	0.000		152	0.860
AIOUK8	19/12/2013	Put	5.750	1.055	1.055	0.000		0	1.055
AIOCV8	19/12/2013	Put	6.000	1.245	1.245	0.000		43	1.245
AIOWC8	19/12/2013	Put	6.250	1.475	1.475	0.000		0	1.475
AIOC68	19/12/2013	Put	6.500	1.715	1.715	0.000		0	1.715
AIOYD8	19/12/2013	Put	6.750	1.980	1.980	0.000		0	1.980
AIOZ18	19/12/2013	Put	7.000	2.225	2.225	0.000		0	2.225
AIOZX8	19/12/2013	Put	7.250	2.460	2.460	0.000		0	2.460
AIODM9	19/12/2013	Put	7.500	2.700	2.700	0.000		0	2.700
AIOLK8	27/03/2014	Put	3.400	0.075	0.075	0.000		0	0.075
AIOK78	27/03/2014	Put	3.600	0.100	0.100	0.000		0	0.100
AIOI28	27/03/2014	Put	3.800	0.140	0.140	0.000		0	0.140
AIODO8	27/03/2014	Put	4.000	0.195	0.195	0.000		0	0.195
AIOIV9	27/03/2014	Put	4.100	0.225	0.225	0.000		0	0.225
AIODK8	27/03/2014	Put	4.200	0.255	0.255	0.000		0	0.255
AIOEY9	27/03/2014	Put	4.300	0.290	0.290	0.000		0	0.290
AIOD88	27/03/2014	Put	4.400	0.330	0.330	0.000		0	0.330
AIODW9	27/03/2014	Put	4.500	0.370	0.370	0.000		0	0.370
AIODQ8	27/03/2014	Put	4.600	0.415	0.415	0.000		0	0.415
AIODS9	27/03/2014	Put	4.700	0.460	0.460	0.000		0	0.460
AIODM8	27/03/2014	Put	4.800	0.510	0.510	0.000		0	0.510
AIOE19	27/03/2014	Put	4.900	0.565	0.565	0.000		30	0.565
AIOD68	27/03/2014	Put	5.000	0.615	0.615	0.000		0	0.615
AIOE39	27/03/2014	Put	5.250	0.770	0.770	0.000		0	0.770
AIODU8	27/03/2014	Put	5.500	0.945	0.945	0.000		0	0.945
AIODY9	27/03/2014	Put	5.750	1.130	1.130	0.000		0	1.130
AIOD48	27/03/2014	Put	6.000	1.325	1.325	0.000		0	1.325
AIOE59	27/03/2014	Put	6.250	1.540	1.540	0.000		0	1.540
AIODS8	27/03/2014	Put	6.500	1.770	1.770	0.000		0	1.770
AIODU9	27/03/2014	Put	6.750	2.005	2.005	0.000		0	2.005
AIOXN8	27/03/2014	Put	7.000	2.240	2.240	0.000		0	2.240
AIODQ9	27/03/2014	Put	7.250	2.470	2.470	0.000		0	2.470
AIOZ98	27/03/2014	Put	7.500	2.720	2.720	0.000		0	2.720
AIOLM8	26/06/2014	Put	3.400	0.095	0.095	0.000		0	0.095
AIOK98	26/06/2014	Put	3.600	0.130	0.130	0.000		0	0.130
AIOI48	26/06/2014	Put	3.800	0.190	0.190	0.000		0	0.190
AIOE58	26/06/2014	Put	4.000	0.240	0.240	0.000		0	0.240
AIOE38	26/06/2014	Put	4.200	0.300	0.300	0.000		0	0.300
AIOE18	26/06/2014	Put	4.400	0.365	0.365	0.000		0	0.365
AIODW8	26/06/2014	Put	4.600	0.445	0.445	0.000		0	0.445
AIODY8	26/06/2014	Put	4.800	0.530	0.530	0.000		0	0.530
AIOE98	26/06/2014	Put	5.000	0.625	0.625	0.000		0	0.625
AIOEG8	26/06/2014	Put	5.500	0.945	0.945	0.000		0	0.945
AIOE78	26/06/2014	Put	6.000	1.315	1.315	0.000		0	1.315
AIOEI8	26/06/2014	Put	6.500	1.810	1.810	0.000		0	1.810
AIOXP8	26/06/2014	Put	7.000	2.265	2.265	0.000		0	2.265
AIOZB8	26/06/2014	Put	7.500	2.725	2.725	0.000		0	2.725
AIOTA8	25/09/2014	Put	3.000	0.075	0.075	0.000		0	0.075
AIORZ8	25/09/2014	Put	3.300	0.110	0.110	0.000		0	0.110
AIORN8	25/09/2014	Put	3.600	0.160	0.160	0.000		0	0.160
AIORX8	25/09/2014	Put	3.900	0.230	0.230	0.000		0	0.230
AIORP8	25/09/2014	Put	4.200	0.330	0.330	0.000		0	0.330
AIORV8	25/09/2014	Put	4.500	0.450	0.450	0.000		0	0.450
AIORR8	25/09/2014	Put	4.800	0.590	0.590	0.000		0	0.590
AIOSY7	25/09/2014	Put	5.100	0.755	0.755	0.000		0	0.755
AIOT27	25/09/2014	Put	5.400	0.940	0.940	0.000		0	0.940
AIORT8	25/09/2014	Put	5.700	1.140	1.140	0.000		0	1.140
AIOVR8	25/09/2014	Put	6.000	1.365	1.365	0.000		0	1.365
AIOYF8	25/09/2014	Put	6.600	1.860	1.860	0.000		0	1.860
AIOZD8	25/09/2014	Put	7.200	2.405	2.405	0.000		0	2.405
AIOCV9	25/09/2014	Put	7.800	2.985	2.985	0.000		0	2.985
AIOLO8	18/12/2014	Put	3.400	0.030	0.030	0.000		0	0.030
AIOKB8	18/12/2014	Put	3.600	0.050	0.050	0.000		0	0.050
AIOI68	18/12/2014	Put	3.800	0.080	0.080	0.000		0	0.080
AIOEW8	18/12/2014	Put	4.000	0.125	0.125	0.000		0	0.125
AIOEO8	18/12/2014	Put	4.200	0.180	0.180	0.000		0	0.180
AIOES8	18/12/2014	Put	4.400	0.250	0.250	0.000		0	0.250
AIOEQ8	18/12/2014	Put	4.600	0.335	0.335	0.000		0	0.335
AIOEU8	18/12/2014	Put	4.800	0.430	0.430	0.000		0	0.430
AIOEY8	18/12/2014	Put	5.000	0.545	0.545	0.000		0	0.545
AIOEK8	18/12/2014	Put	5.500	0.875	0.875	0.000		0	0.875
AIOEM8	18/12/2014	Put	6.000	1.270	1.270	0.000		0	1.270
AIOF18	18/12/2014	Put	6.500	1.715	1.715	0.000		0	1.715
AIOXR8	18/12/2014	Put	7.000	2.190	2.190	0.000		0	2.190
AIOZF8	18/12/2014	Put	7.500	2.680	2.680	0.000		0	2.680
AIOJ69	26/03/2015	Put	3.800	0.205	0.205	0.000		0	0.205
AIOIN9	26/03/2015	Put	4.000	0.265	0.265	0.000		0	0.265
AIOEU9	26/03/2015	Put	4.200	0.340	0.340	0.000		0	0.340
AIOEG9	26/03/2015	Put	4.400	0.425	0.425	0.000		0	0.425
AIOEK9	26/03/2015	Put	4.600	0.515	0.515	0.000		0	0.515
AIOEI9	26/03/2015	Put	4.800	0.620	0.620	0.000		0	0.620
AIOEQ9	26/03/2015	Put	5.000	0.735	0.735	0.000		0	0.735
AIOE79	26/03/2015	Put	5.500	1.055	1.055	0.000		0	1.055
AIOEM9	26/03/2015	Put	6.000	1.420	1.420	0.000		0	1.420
AIOE99	26/03/2015	Put	6.500	1.820	1.820	0.000		0	1.820
AIOEO9	26/03/2015	Put	7.000	2.255	2.255	0.000		0	2.255
AIOES9	26/03/2015	Put	7.500	2.715	2.715	0.000		0	2.715
AIOMK8	25/06/2015	Put	3.400	0.105	0.105	0.000		0	0.105
AIOMM8	25/06/2015	Put	3.600	0.145	0.145	0.000		0	0.145
AIOMQ8	25/06/2015	Put	3.800	0.200	0.200	0.000		0	0.200
AIOMW8	25/06/2015	Put	4.000	0.260	0.260	0.000		0	0.260
AION18	25/06/2015	Put	4.200	0.335	0.335	0.000		0	0.335
AIOMY8	25/06/2015	Put	4.400	0.415	0.415	0.000		0	0.415
AIOMU8	25/06/2015	Put	4.600	0.505	0.505	0.000		0	0.505
AIOMS8	25/06/2015	Put	4.800	0.610	0.610	0.000		0	0.610
AIOMO8	25/06/2015	Put	5.000	0.720	0.720	0.000		0	0.720
AION58	25/06/2015	Put	5.500	1.040	1.040	0.000		0	1.040
AIOPS8	25/06/2015	Put	6.000	1.405	1.405	0.000		0	1.405
AIOVT8	25/06/2015	Put	6.500	1.805	1.805	0.000		0	1.805
AIOXT8	25/06/2015	Put	7.000	2.240	2.240	0.000		0	2.240
AIOZH8	25/06/2015	Put	7.500	2.705	2.705	0.000		0	2.705
AIOVF8	17/12/2015	Put	3.800	0.160	0.160	0.000		0	0.160
AIOV58	17/12/2015	Put	4.000	0.215	0.215	0.000		0	0.215
AIOVB8	17/12/2015	Put	4.200	0.285	0.285	0.000		0	0.285
AIOV38	17/12/2015	Put	4.400	0.365	0.365	0.000		0	0.365
AIOV78	17/12/2015	Put	4.600	0.450	0.450	0.000		0	0.450
AIOV98	17/12/2015	Put	4.800	0.550	0.550	0.000		0	0.550
AIOV18	17/12/2015	Put	5.000	0.660	0.660	0.000		0	0.660
AIOVH8	17/12/2015	Put	5.500	0.975	0.975	0.000		0	0.975
AIOVD8	17/12/2015	Put	6.000	1.345	1.345	0.000		0	1.345
AIOVV8	17/12/2015	Put	6.500	1.755	1.755	0.000		0	1.755
AIOXV8	17/12/2015	Put	7.000	2.205	2.205	0.000		0	2.205
AIOZJ8	17/12/2015	Put	7.500	2.680	2.680	0.000		0	2.680

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.

Home | Contact us | FAQs | Sitemap | Glossary

Terms of use | Privacy Statement | Accessibility Statement

© 2013 ASX Limited ABN 98 008 624 691

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