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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
ANZ	29.300	0.000	29.300	29.390	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs		XD

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
ANZBY9	30/05/2013	Call	0.010	8,036	29.310
ANZBO9	30/05/2013	Call	20.500	0	8.820
ANZZS8	30/05/2013	Call	21.000	2,000	8.320
ANZBL9	30/05/2013	Call	21.500	0	7.825
ANZIX9	30/05/2013	Call	21.510	370	7.810
ANZZU8	30/05/2013	Call	22.000	0	7.325
ANZJ19	30/05/2013	Call	22.010	0	7.315
ANZBH9	30/05/2013	Call	22.500	0	6.830
ANZTT9	30/05/2013	Call	22.510	16	6.820
ANZB29	30/05/2013	Call	23.000	0	6.320
ANZET9	30/05/2013	Call	23.010	153	6.310
ANZBF9	30/05/2013	Call	23.500	0	5.820
ANZDV9	30/05/2013	Call	23.510	113	5.810
ANZZW8	30/05/2013	Call	24.000	0	5.320
ANZDY9	30/05/2013	Call	24.010	142	5.310
ANZB49	30/05/2013	Call	24.500	0	4.820
ANZDZ9	30/05/2013	Call	24.510	115	4.810
ANZZY8	30/05/2013	Call	25.000	0	4.320
ANZE39	30/05/2013	Call	25.010	167	4.310
ANZB69	30/05/2013	Call	25.500	0	3.820
ANZTP9	30/05/2013	Call	25.510	334	3.810
ANZZQ8	30/05/2013	Call	26.000	0	3.320
ANZRH9	30/05/2013	Call	26.010	116	3.315
ANZBJ9	30/05/2013	Call	26.500	0	2.815
ANZRI9	30/05/2013	Call	26.510	149	2.815
ANZZO8	30/05/2013	Call	27.000	0	2.315
ANZF69	30/05/2013	Call	27.010	1,099	2.315
ANZB89	30/05/2013	Call	27.500	0	1.835
ANZF59	30/05/2013	Call	27.510	972	1.825
ANZBZ9	30/05/2013	Call	28.000	0	1.350
ANZF29	30/05/2013	Call	28.010	3,085	1.340
ANZC29	30/05/2013	Call	28.500	2,500	0.895
ANZDT9	30/05/2013	Call	28.510	6,385	0.895
ANZEF9	30/05/2013	Call	29.000	110	0.510
ANZJ29	30/05/2013	Call	29.010	4,895	0.515
ANZFF9	30/05/2013	Call	29.500	1,464	0.235
ANZQZ9	30/05/2013	Call	29.510	3,312	0.235
ANZI89	30/05/2013	Call	30.000	1,726	0.090
ANZPX9	30/05/2013	Call	30.010	7,687	0.095
ANZJA9	30/05/2013	Call	30.500	1,387	0.030
ANZR19	30/05/2013	Call	30.510	1,856	0.035
ANZJQ9	30/05/2013	Call	31.000	2,021	0.020
ANZR49	30/05/2013	Call	31.010	2,141	0.010
ANZKV9	30/05/2013	Call	31.500	2,433	0.006
ANZBR7	30/05/2013	Call	31.510	3,140	0.006
ANZLO9	30/05/2013	Call	32.000	5,771	0.001
ANZMA9	30/05/2013	Call	32.010	1,566	0.002
ANZQM9	30/05/2013	Call	32.500	3,151	0.000
ANZWD9	30/05/2013	Call	32.510	642	0.000
ANZU89	30/05/2013	Call	33.000	4,553	0.000
ANZWG9	30/05/2013	Call	33.010	628	0.000
ANZVG9	30/05/2013	Call	33.500	4,060	0.000
ANZWH9	30/05/2013	Call	33.510	0	0.000
ANZWN9	30/05/2013	Call	34.000	1,000	0.000
ANZWJ9	30/05/2013	Call	34.500	0	0.000
ANZWP9	30/05/2013	Call	35.000	425	0.000
ANZWL9	30/05/2013	Call	35.500	0	0.000
ANZK68	27/06/2013	Call	0.010	17,577	29.370
ANZGP8	27/06/2013	Call	16.000	0	13.360
ANZEI8	27/06/2013	Call	17.000	0	12.345
ANZBV8	27/06/2013	Call	18.000	0	11.355
ANZJH8	27/06/2013	Call	18.500	0	10.865
ANZFU7	27/06/2013	Call	19.000	0	10.360
ANZK78	27/06/2013	Call	19.010	279	10.345
ANZJL8	27/06/2013	Call	19.500	0	9.860
ANZGU7	27/06/2013	Call	20.000	0	9.370
ANZKA8	27/06/2013	Call	20.010	370	9.350
ANZJJ8	27/06/2013	Call	20.500	0	8.870
ANZBT8	27/06/2013	Call	21.000	0	8.370
ANZKB8	27/06/2013	Call	21.010	456	8.355
ANZIY8	27/06/2013	Call	21.500	0	7.870
ANZZ38	27/06/2013	Call	21.510	271	7.860
ANZQI7	27/06/2013	Call	22.000	0	7.375
ANZKE8	27/06/2013	Call	22.010	545	7.365
ANZJ28	27/06/2013	Call	22.500	0	6.875
ANZTV8	27/06/2013	Call	22.510	47	6.885
ANZG67	27/06/2013	Call	23.000	0	6.365
ANZKF8	27/06/2013	Call	23.010	1,037	6.380
ANZQK7	27/06/2013	Call	23.500	0	5.880
ANZLI8	27/06/2013	Call	23.510	3,172	5.860
ANZG77	27/06/2013	Call	24.000	1,000	5.395
ANZKI8	27/06/2013	Call	24.010	2,433	5.365
ANZQN7	27/06/2013	Call	24.500	0	4.900
ANZLL8	27/06/2013	Call	24.510	639	4.870
ANZQO7	27/06/2013	Call	25.000	0	4.405
ANZKJ8	27/06/2013	Call	25.010	1,417	4.380
ANZQR7	27/06/2013	Call	25.500	3	3.915
ANZTT8	27/06/2013	Call	25.510	1,370	3.890
ANZQS7	27/06/2013	Call	26.000	0	3.425
ANZKM8	27/06/2013	Call	26.010	1,708	3.405
ANZQV7	27/06/2013	Call	26.500	0	2.935
ANZCI9	27/06/2013	Call	26.510	1,591	2.925
ANZQW7	27/06/2013	Call	27.000	0	2.465
ANZKU8	27/06/2013	Call	27.010	2,227	2.460
ANZQZ7	27/06/2013	Call	27.500	4	2.010
ANZKV8	27/06/2013	Call	27.510	859	2.005
ANZR17	27/06/2013	Call	28.000	150	1.585
ANZCK9	27/06/2013	Call	28.010	2,810	1.575
ANZR47	27/06/2013	Call	28.500	4,012	1.190
ANZCL7	27/06/2013	Call	28.510
ANZGK7	27/06/2013	Call	29.000	580	0.855
ANZKK9	27/06/2013	Call	29.010	7,375	0.840
ANZWT8	27/06/2013	Call	29.500	983	0.575
ANZKL9	27/06/2013	Call	29.510	1,073	0.570
ANZIF9	27/06/2013	Call	30.000	1,392	0.365
ANZKO9	27/06/2013	Call	30.010	2,877	0.365
ANZJC9	27/06/2013	Call	30.500	2,776	0.235
ANZTV9	27/06/2013	Call	30.510	1,363	0.220
ANZJS9	27/06/2013	Call	31.000	3,892	0.125
ANZTY9	27/06/2013	Call	31.010	2,065	0.135
ANZKX9	27/06/2013	Call	31.500	4,018	0.075
ANZTZ9	27/06/2013	Call	31.510	1,114	0.075
ANZLQ9	27/06/2013	Call	32.000	3,762	0.045
ANZQB9	27/06/2013	Call	32.010	2,091	0.045
ANZQO9	27/06/2013	Call	32.500	873	0.025
ANZUA9	27/06/2013	Call	33.000	34	0.015
ANZYO8	27/06/2013	Call	33.010	1,115	0.015
ANZVK9	27/06/2013	Call	33.500	60	0.010
ANZWT9	27/06/2013	Call	34.000	240	0.006
ANZWX9	27/06/2013	Call	34.500	40	0.003
ANZWV9	27/06/2013	Call	35.000	0	0.001
ANZWR9	27/06/2013	Call	35.500	0	0.001
ANZQ89	27/06/2013	Call	35.510	0	0.000
ANZGQ9	25/07/2013	Call	0.010	18,000	29.435
ANZCI7	25/07/2013	Call	0.110	0	29.190
ANZGM9	25/07/2013	Call	22.500	0	6.950
ANZG29	25/07/2013	Call	23.000	0	6.450
ANZG49	25/07/2013	Call	23.500	0	5.950
ANZFX9	25/07/2013	Call	24.000	0	5.460
ANZG69	25/07/2013	Call	24.500	0	4.970
ANZGK9	25/07/2013	Call	25.000	0	4.485
ANZU39	25/07/2013	Call	25.010	228	4.430
ANZFN9	25/07/2013	Call	25.500	0	4.000
ANZNP9	25/07/2013	Call	25.510	95	3.950
ANZG89	25/07/2013	Call	26.000	10	3.520
ANZFP9	25/07/2013	Call	26.500	0	3.060
ANZNK9	25/07/2013	Call	26.510	520	3.025
ANZFT9	25/07/2013	Call	27.000	25	2.605
ANZRF9	25/07/2013	Call	27.010	54	2.585
ANZFL9	25/07/2013	Call	27.500	0	2.185
ANZT89	25/07/2013	Call	27.510	331	2.175
ANZFR9	25/07/2013	Call	28.000	20	1.780
ANZCJ7	25/07/2013	Call	28.010	0	1.755
ANZFJ9	25/07/2013	Call	28.500	0	1.425
ANZGO9	25/07/2013	Call	29.000	1,363	1.095
ANZFV9	25/07/2013	Call	29.500	350	0.815
ANZIH9	25/07/2013	Call	30.000	1,333	0.595
ANZLG9	25/07/2013	Call	30.010	632	0.585
ANZJE9	25/07/2013	Call	30.500	653	0.420
ANZJU9	25/07/2013	Call	31.000	3,873	0.290
ANZZ69	25/07/2013	Call	31.010	189	0.285
ANZKZ9	25/07/2013	Call	31.500	3,271	0.200
ANZZ79	25/07/2013	Call	31.510	20	0.195
ANZLS9	25/07/2013	Call	32.000	1,052	0.135
ANZZA9	25/07/2013	Call	32.010	276	0.130
ANZQQ9	25/07/2013	Call	32.500	174	0.090
ANZUC9	25/07/2013	Call	33.000	162	0.060
ANZVM9	25/07/2013	Call	33.500	0	0.040
ANZX49	25/07/2013	Call	34.000	1,940	0.030
ANZX29	25/07/2013	Call	34.500	0	0.020
ANZX69	25/07/2013	Call	35.000	0	0.010
ANZWZ9	25/07/2013	Call	35.500	200	0.007
ANZPW9	29/08/2013	Call	0.010	0	29.510
ANZNV9	29/08/2013	Call	24.500	0	5.005
ANZPQ9	29/08/2013	Call	25.000	0	4.525
ANZNX9	29/08/2013	Call	25.500	0	4.055
ANZPM9	29/08/2013	Call	26.000	0	3.600
ANZNT9	29/08/2013	Call	26.500	30	3.160
ANZPO9	29/08/2013	Call	27.000	0	2.740
ANZT49	29/08/2013	Call	27.010	0	2.785
ANZNR9	29/08/2013	Call	27.500	0	2.345
ANZT59	29/08/2013	Call	27.510	50	2.375
ANZPK9	29/08/2013	Call	28.000	39	1.980
ANZP69	29/08/2013	Call	28.500	0	1.650
ANZP89	29/08/2013	Call	29.000	40	1.335
ANZP49	29/08/2013	Call	29.500	280	1.075
ANZPS9	29/08/2013	Call	30.000	940	0.855
ANZBU7	29/08/2013	Call	30.010	15	0.830
ANZNZ9	29/08/2013	Call	30.500	413	0.670
ANZPU9	29/08/2013	Call	31.000	1,855	0.515
ANZZB9	29/08/2013	Call	31.010	0	0.485
ANZP29	29/08/2013	Call	31.500	711	0.390
ANZZE9	29/08/2013	Call	31.510	0	0.360
ANZQ49	29/08/2013	Call	32.000	247	0.295
ANZZF9	29/08/2013	Call	32.010	60	0.265
ANZQS9	29/08/2013	Call	32.500	0	0.215
ANZUE9	29/08/2013	Call	33.000	20	0.160
ANZVO9	29/08/2013	Call	33.500	1,400	0.115
ANZX89	29/08/2013	Call	34.000	120	0.080
ANZXC9	29/08/2013	Call	34.500	0	0.055
ANZXA9	29/08/2013	Call	35.000	0	0.040
ANZXF9	29/08/2013	Call	35.500	0	0.025
ANZCG7	29/08/2013	Call	35.510	0	0.025
ANZUG8	26/09/2013	Call	0.010	4,755	29.575
ANZGR8	26/09/2013	Call	16.000	0	13.480
ANZEK8	26/09/2013	Call	17.000	0	12.485
ANZBZ8	26/09/2013	Call	18.000	0	11.505
ANZBX8	26/09/2013	Call	19.000	0	10.500
ANZC49	26/09/2013	Call	19.010	21	10.500
ANZVQ7	26/09/2013	Call	20.000	0	9.540
ANZC79	26/09/2013	Call	20.010	115	9.530
ANZVR7	26/09/2013	Call	20.500	0	9.040
ANZVU7	26/09/2013	Call	21.000	0	8.530
ANZUH8	26/09/2013	Call	21.010	912	8.515
ANZVV7	26/09/2013	Call	21.500	0	8.040
ANZUL8	26/09/2013	Call	21.510	512	8.025
ANZVY7	26/09/2013	Call	22.000	0	7.565
ANZUK8	26/09/2013	Call	22.010	1,232	7.550
ANZVZ7	26/09/2013	Call	22.500	0	7.075
ANZUN8	26/09/2013	Call	22.510	198	7.055
ANZW37	26/09/2013	Call	23.000	0	6.600
ANZUQ8	26/09/2013	Call	23.010	673	6.590
ANZW47	26/09/2013	Call	23.500	0	6.115
ANZUR8	26/09/2013	Call	23.510	40	6.095
ANZW77	26/09/2013	Call	24.000	0	5.640
ANZUU8	26/09/2013	Call	24.010	1,662	5.625
ANZW87	26/09/2013	Call	24.500	0	5.175
ANZUW8	26/09/2013	Call	24.510	1,146	5.160
ANZWB7	26/09/2013	Call	25.000	0	4.710
ANZUX8	26/09/2013	Call	25.010	895	4.700
ANZWC7	26/09/2013	Call	25.500	0	4.260
ANZV18	26/09/2013	Call	25.510	622	4.250
ANZWF7	26/09/2013	Call	26.000	0	3.820
ANZV28	26/09/2013	Call	26.010	1,691	3.805
ANZWG7	26/09/2013	Call	26.500	0	3.390
ANZYM8	26/09/2013	Call	26.510	310	3.375
ANZWJ7	26/09/2013	Call	27.000	0	2.975
ANZW78	26/09/2013	Call	27.010	1,392	2.960
ANZWK7	26/09/2013	Call	27.500	2,000	2.575
ANZLC9	26/09/2013	Call	27.510	424	2.560
ANZN88	26/09/2013	Call	28.000	0	2.190
ANZC89	26/09/2013	Call	28.010	977	2.180
ANZV48	26/09/2013	Call	28.500	659	1.835
ANZQY8	26/09/2013	Call	29.000	2,693	1.505
ANZCG9	26/09/2013	Call	29.010	796	1.530
ANZWV8	26/09/2013	Call	29.500	1,120	1.250
ANZWB9	26/09/2013	Call	29.510	753	1.230
ANZIJ9	26/09/2013	Call	30.000	1,955	1.020
ANZMQ9	26/09/2013	Call	30.010	835	1.005
ANZJG9	26/09/2013	Call	30.500	164	0.820
ANZK39	26/09/2013	Call	31.000	1,005	0.660
ANZMT9	26/09/2013	Call	31.010	364	0.645
ANZL29	26/09/2013	Call	31.500	317	0.520
ANZLU9	26/09/2013	Call	32.000	232	0.405
ANZMU9	26/09/2013	Call	32.010	110	0.395
ANZQU9	26/09/2013	Call	32.500	433	0.305
ANZUG9	26/09/2013	Call	33.000	206	0.235
ANZVQ9	26/09/2013	Call	33.500	0	0.175
ANZXJ9	26/09/2013	Call	34.000	50	0.130
ANZXH9	26/09/2013	Call	34.500	1,380	0.095
ANZXL9	26/09/2013	Call	35.000	80	0.070
ANZXN9	26/09/2013	Call	35.500	0	0.050
ANZVF9	24/10/2013	Call	0.010	0	29.635
ANZZI9	24/10/2013	Call	24.010	190	5.710
ANZZJ9	24/10/2013	Call	24.510	570	5.230
ANZZM9	24/10/2013	Call	25.010	225	4.780
ANZZN9	24/10/2013	Call	25.510	20	4.320
ANZUW9	24/10/2013	Call	26.000	0	3.840
ANZZQ9	24/10/2013	Call	26.010	140	3.885
ANZVB9	24/10/2013	Call	26.500	0	3.430
ANZZR9	24/10/2013	Call	26.510	822	3.465
ANZUS9	24/10/2013	Call	27.000	0	3.040
ANZZU9	24/10/2013	Call	27.010	750	3.060
ANZV59	24/10/2013	Call	27.500	0	2.675
ANZZV9	24/10/2013	Call	27.510	540	2.680
ANZUQ9	24/10/2013	Call	28.000	20	2.330
ANZZY9	24/10/2013	Call	28.010	700	2.310
ANZV79	24/10/2013	Call	28.500	268	1.985
ANZB17	24/10/2013	Call	28.510	0	1.980
ANZV39	24/10/2013	Call	29.000	56	1.675
ANZB47	24/10/2013	Call	29.010	0	1.675
ANZUO9	24/10/2013	Call	29.500	0	1.410
ANZB57	24/10/2013	Call	29.510	10	1.400
ANZV19	24/10/2013	Call	30.000	316	1.175
ANZB87	24/10/2013	Call	30.010	0	1.150
ANZUM9	24/10/2013	Call	30.500	175	0.975
ANZBH7	24/10/2013	Call	30.510	0	0.945
ANZUU9	24/10/2013	Call	31.000	30	0.800
ANZB97	24/10/2013	Call	31.010	60	0.760
ANZUK9	24/10/2013	Call	31.500	144	0.645
ANZBI7	24/10/2013	Call	31.510	40	0.610
ANZUY9	24/10/2013	Call	32.000	40	0.515
ANZBL7	24/10/2013	Call	32.010	0	0.485
ANZUI9	24/10/2013	Call	32.500	189	0.410
ANZBM7	24/10/2013	Call	32.510	0	0.385
ANZV99	24/10/2013	Call	33.000	550	0.320
ANZBQ7	24/10/2013	Call	33.010	0	0.300
ANZVS9	24/10/2013	Call	33.500	810	0.250
ANZC47	24/10/2013	Call	33.510	10	0.235
ANZXP9	24/10/2013	Call	34.000	15	0.195
ANZC77	24/10/2013	Call	34.010	0	0.185
ANZXR9	24/10/2013	Call	34.500	200	0.145
ANZC87	24/10/2013	Call	34.510	0	0.140
ANZXV9	24/10/2013	Call	35.000	280	0.110
ANZXT9	24/10/2013	Call	35.500	0	0.080
ANZDS9	19/12/2013	Call	0.010	640	28.905
ANZI37	19/12/2013	Call	8.000	0	21.415
ANZI47	19/12/2013	Call	9.000	20	20.430
ANZG27	19/12/2013	Call	10.000	0	19.440
ANZG37	19/12/2013	Call	11.000	0	18.455
ANZLL7	19/12/2013	Call	14.000	0	15.495
ANZLN7	19/12/2013	Call	15.000	20	14.510
ANZLP7	19/12/2013	Call	16.000	0	13.520
ANZS27	19/12/2013	Call	17.000	0	12.525
ANZS37	19/12/2013	Call	18.000	0	11.550
ANZS67	19/12/2013	Call	19.000	0	10.555
ANZWX8	19/12/2013	Call	20.000	0	9.570
ANZEH9	19/12/2013	Call	20.510	1,935	8.410
ANZX18	19/12/2013	Call	21.000	0	8.600
ANZEK9	19/12/2013	Call	21.010	2,611	7.890
ANZCT9	19/12/2013	Call	21.500	0	8.075
ANZEM9	19/12/2013	Call	21.510	799	7.460
ANZZK7	19/12/2013	Call	22.000	5	7.635
ANZEN9	19/12/2013	Call	22.010	4,447	6.940
ANZCN9	19/12/2013	Call	22.500	0	7.170
ANZEQ9	19/12/2013	Call	22.510	2,091	6.475
ANZZL7	19/12/2013	Call	23.000	0	6.675
ANZER9	19/12/2013	Call	23.010	4,165	6.020
ANZCL9	19/12/2013	Call	23.500	0	6.180
ANZMC9	19/12/2013	Call	23.510	838	5.575
ANZC48	19/12/2013	Call	24.000	200	5.740
ANZMF9	19/12/2013	Call	24.010	2,006	5.110
ANZCR9	19/12/2013	Call	24.500	170	5.280
ANZTL9	19/12/2013	Call	24.510	0	4.670
ANZF78	19/12/2013	Call	25.000	200	4.830
ANZYF8	19/12/2013	Call	25.010	5,529	4.240
ANZCP9	19/12/2013	Call	25.500	0	4.390
ANZYG8	19/12/2013	Call	25.510	341	3.835
ANZC28	19/12/2013	Call	26.000	749	3.960
ANZYJ8	19/12/2013	Call	26.010	6,644	3.450
ANZCV9	19/12/2013	Call	26.500	10	3.545
ANZLE9	19/12/2013	Call	26.510	432	3.075
ANZF88	19/12/2013	Call	27.000	200	3.140
ANZE49	19/12/2013	Call	27.010	1,093	2.725
ANZFZ9	19/12/2013	Call	27.500	1,047	2.755
ANZE79	19/12/2013	Call	27.510	4,105	2.390
ANZNK8	19/12/2013	Call	28.000	806	2.390
ANZE89	19/12/2013	Call	28.010	1,629	2.070
ANZCX9	19/12/2013	Call	28.500	674	2.075
ANZR78	19/12/2013	Call	29.000	1,164	1.790
ANZTR9	19/12/2013	Call	29.010	98	1.535
ANZFH9	19/12/2013	Call	29.500	2,359	1.505
ANZFG8	19/12/2013	Call	30.000	1,556	1.270
ANZNL9	19/12/2013	Call	30.010	1,051	1.095
ANZJI9	19/12/2013	Call	30.500	1,548	1.065
ANZK59	19/12/2013	Call	31.000	4,060	0.880
ANZNO9	19/12/2013	Call	31.010	1,056	0.750
ANZL49	19/12/2013	Call	31.500	1,458	0.725
ANZFH8	19/12/2013	Call	32.000	2,765	0.590
ANZQW9	19/12/2013	Call	32.500	937	0.480
ANZVD9	19/12/2013	Call	33.000	490	0.395
ANZVU9	19/12/2013	Call	33.500	360	0.315
ANZXY9	19/12/2013	Call	34.000	505	0.260
ANZY39	19/12/2013	Call	34.500	153	0.205
ANZY19	19/12/2013	Call	35.000	30	0.160
ANZY59	19/12/2013	Call	35.500	150	0.125
ANZSJ9	27/03/2014	Call	0.010	0	29.115
ANZGT8	27/03/2014	Call	16.000	0	13.515
ANZEM8	27/03/2014	Call	17.000	0	12.525
ANZCP8	27/03/2014	Call	18.000	0	11.540
ANZCN8	27/03/2014	Call	19.000	0	10.555
ANZCF8	27/03/2014	Call	20.000	0	9.600
ANZC88	27/03/2014	Call	21.000	0	8.575
ANZCR8	27/03/2014	Call	22.000	0	7.665
ANZT99	27/03/2014	Call	22.010	464	7.210
ANZCH8	27/03/2014	Call	23.000	0	6.665
ANZTC9	27/03/2014	Call	23.010	0	6.310
ANZCJ8	27/03/2014	Call	24.000	0	5.810
ANZTD9	27/03/2014	Call	24.010	300	5.365
ANZTJ9	27/03/2014	Call	24.500	0	5.365
ANZCL8	27/03/2014	Call	25.000	0	4.935
ANZSK9	27/03/2014	Call	25.010	833	4.615
ANZRS9	27/03/2014	Call	25.500	0	4.515
ANZU59	27/03/2014	Call	25.510	549	4.220
ANZC68	27/03/2014	Call	26.000	0	4.110
ANZSN9	27/03/2014	Call	26.010	460	3.840
ANZRU9	27/03/2014	Call	26.500	0	3.710
ANZU69	27/03/2014	Call	26.510	240	3.475
ANZL28	27/03/2014	Call	27.000	185	3.340
ANZSO9	27/03/2014	Call	27.010	406	3.130
ANZRO9	27/03/2014	Call	27.500	405	2.970
ANZBV7	27/03/2014	Call	27.510	124	2.805
ANZNM8	27/03/2014	Call	28.000	1,286	2.635
ANZSR9	27/03/2014	Call	28.010	50	2.500
ANZRM9	27/03/2014	Call	28.500	27	2.320
ANZR98	27/03/2014	Call	29.000	555	2.045
ANZSS9	27/03/2014	Call	29.010	153	1.965
ANZRW9	27/03/2014	Call	29.500	166	1.780
ANZVO8	27/03/2014	Call	30.000	1,344	1.550
ANZSV9	27/03/2014	Call	30.010	65	1.505
ANZRY9	27/03/2014	Call	30.500	511	1.335
ANZIL9	27/03/2014	Call	31.000	268	1.155
ANZSW9	27/03/2014	Call	31.010	95	1.125
ANZRQ9	27/03/2014	Call	31.500	375	0.990
ANZK79	27/03/2014	Call	32.000	728	0.850
ANZSZ9	27/03/2014	Call	32.010	30	0.835
ANZTF9	27/03/2014	Call	32.500	75	0.715
ANZLX9	27/03/2014	Call	33.000	76	0.605
ANZT19	27/03/2014	Call	33.010	95	0.615
ANZVW9	27/03/2014	Call	33.500	575	0.500
ANZY99	27/03/2014	Call	34.000	1,111	0.420
ANZYD9	27/03/2014	Call	34.500	0	0.350
ANZYB9	27/03/2014	Call	35.000	0	0.295
ANZY79	27/03/2014	Call	35.500	0	0.245
ANZGV8	26/06/2014	Call	16.000	0	13.535
ANZEO8	26/06/2014	Call	17.000	0	12.525
ANZCX8	26/06/2014	Call	18.000	0	11.545
ANZCZ8	26/06/2014	Call	19.000	0	10.555
ANZU57	26/06/2014	Call	19.500	10	10.050
ANZU87	26/06/2014	Call	20.000	0	9.550
ANZJX9	26/06/2014	Call	21.000	0	8.560
ANZJY9	26/06/2014	Call	21.500	0	8.075
ANZK29	26/06/2014	Call	22.000	30	7.675
ANZCV8	26/06/2014	Call	23.000	5	6.655
ANZD28	26/06/2014	Call	24.000	0	5.760
ANZVI9	26/06/2014	Call	24.500	0	5.340
ANZD48	26/06/2014	Call	25.000	0	4.940
ANZCT8	26/06/2014	Call	26.000	200	4.190
ANZL48	26/06/2014	Call	27.000	301	3.525
ANZNO8	26/06/2014	Call	28.000	81	2.890
ANZRG8	26/06/2014	Call	29.000	1,435	2.330
ANZVQ8	26/06/2014	Call	30.000	992	1.850
ANZIN9	26/06/2014	Call	31.000	100	1.445
ANZK99	26/06/2014	Call	32.000	130	1.105
ANZLZ9	26/06/2014	Call	33.000	30	0.825
ANZVY9	26/06/2014	Call	34.000	0	0.600
ANZYH9	26/06/2014	Call	35.000	0	0.425
ANZYF9	26/06/2014	Call	36.000	0	0.290
ANZBW7	25/09/2014	Call	17.000	0	12.520
ANZBZ7	25/09/2014	Call	18.000	0	11.545
ANZC17	25/09/2014	Call	19.000	0	10.585
ANZN57	25/09/2014	Call	20.000	0	9.645
ANZUA8	25/09/2014	Call	21.000	0	8.735
ANZBQ9	25/09/2014	Call	22.000	5	7.865
ANZBR9	25/09/2014	Call	23.000	0	6.875
ANZYP7	25/09/2014	Call	24.000	25	5.980
ANZYQ7	25/09/2014	Call	24.500	0	5.540
ANZBU9	25/09/2014	Call	25.000	0	5.060
ANZBW9	25/09/2014	Call	26.000	407	4.280
ANZU88	25/09/2014	Call	27.000	80	3.565
ANZUE8	25/09/2014	Call	28.000	40	2.900
ANZUC8	25/09/2014	Call	29.000	0	2.320
ANZVS8	25/09/2014	Call	30.000	30	1.830
ANZIP9	25/09/2014	Call	31.000	0	1.425
ANZKB9	25/09/2014	Call	32.000	40	1.085
ANZM29	25/09/2014	Call	33.000	0	0.805
ANZW19	25/09/2014	Call	34.000	0	0.580
ANZYJ9	25/09/2014	Call	35.000	0	0.425
ANZYL9	25/09/2014	Call	36.000	0	0.310
ANZGX8	18/12/2014	Call	16.000	0	13.495
ANZEQ8	18/12/2014	Call	17.000	65	12.510
ANZDO8	18/12/2014	Call	18.000	0	11.520
ANZDW8	18/12/2014	Call	19.000	0	10.535
ANZDU8	18/12/2014	Call	20.000	0	9.550
ANZDS8	18/12/2014	Call	21.000	0	8.580
ANZDQ8	18/12/2014	Call	22.000	0	7.625
ANZD88	18/12/2014	Call	23.000	0	6.705
ANZD68	18/12/2014	Call	24.000	0	5.830
ANZDK8	18/12/2014	Call	25.000	180	5.015
ANZDM8	18/12/2014	Call	26.000	20	4.150
ANZL68	18/12/2014	Call	27.000	60	3.600
ANZLM8	18/12/2014	Call	28.000	50	3.010
ANZLP8	18/12/2014	Call	29.000	280	2.500
ANZVU8	18/12/2014	Call	30.000	23	2.050
ANZIR9	18/12/2014	Call	31.000	14	1.710
ANZKD9	18/12/2014	Call	32.000	0	1.135
ANZM49	18/12/2014	Call	33.000	10	0.880
ANZW39	18/12/2014	Call	34.000	0	0.695
ANZYP9	18/12/2014	Call	35.000	0	0.535
ANZYN9	18/12/2014	Call	36.000	0	0.410
ANZTH9	26/03/2015	Call	24.000	0	5.675
ANZSD9	26/03/2015	Call	25.000	0	4.800
ANZS19	26/03/2015	Call	26.000	0	4.005
ANZS39	26/03/2015	Call	27.000	0	3.300
ANZSB9	26/03/2015	Call	28.000	0	2.700
ANZS99	26/03/2015	Call	29.000	0	2.200
ANZSF9	26/03/2015	Call	30.000	0	1.780
ANZSH9	26/03/2015	Call	31.000	0	1.430
ANZS79	26/03/2015	Call	32.000	0	1.140
ANZS59	26/03/2015	Call	33.000	0	0.910
ANZW59	26/03/2015	Call	34.000	0	0.720
ANZYT9	26/03/2015	Call	35.000	0	0.560
ANZYR9	26/03/2015	Call	36.000	0	0.440
ANZK28	25/06/2015	Call	18.000	0	11.530
ANZK48	25/06/2015	Call	19.000	0	10.540
ANZJN8	25/06/2015	Call	20.000	0	9.555
ANZJP8	25/06/2015	Call	21.000	0	8.575
ANZJV8	25/06/2015	Call	22.000	0	7.605
ANZJT8	25/06/2015	Call	23.000	0	6.670
ANZJZ8	25/06/2015	Call	24.000	0	5.780
ANZJX8	25/06/2015	Call	25.000	0	4.965
ANZJR8	25/06/2015	Call	26.000	1,600	4.240
ANZL88	25/06/2015	Call	27.000	0	3.605
ANZLQ8	25/06/2015	Call	28.000	0	3.050
ANZLT8	25/06/2015	Call	29.000	40	2.575
ANZVW8	25/06/2015	Call	30.000	0	2.180
ANZIT9	25/06/2015	Call	31.000	0	1.825
ANZKF9	25/06/2015	Call	32.000	0	1.530
ANZM69	25/06/2015	Call	33.000	0	1.285
ANZW79	25/06/2015	Call	34.000	0	1.060
ANZYX9	25/06/2015	Call	35.000	0	0.890
ANZYV9	25/06/2015	Call	36.000	0	0.730
ANZD49	17/12/2015	Call	21.000	0	8.555
ANZD69	17/12/2015	Call	22.000	0	7.565
ANZDK9	17/12/2015	Call	23.000	0	6.580
ANZDQ9	17/12/2015	Call	24.000	0	5.595
ANZD89	17/12/2015	Call	25.000	0	4.625
ANZDM9	17/12/2015	Call	26.000	0	3.710
ANZCZ9	17/12/2015	Call	27.000	10	3.515
ANZD29	17/12/2015	Call	28.000	0	3.220
ANZDO9	17/12/2015	Call	29.000	80	2.410
ANZEX9	17/12/2015	Call	30.000	0	2.105
ANZIV9	17/12/2015	Call	31.000	0	1.560
ANZKH9	17/12/2015	Call	32.000	0	0.705
ANZM89	17/12/2015	Call	33.000	0	0.515
ANZW99	17/12/2015	Call	34.000	0	0.380
ANZZ19	17/12/2015	Call	35.000	0	0.280
ANZZ39	17/12/2015	Call	36.000	0	0.200
ANZBX9	30/05/2013	Put	20.500	500	0.000
ANZZT8	30/05/2013	Put	21.000	30	0.000
ANZBM9	30/05/2013	Put	21.500	30	0.000
ANZIY9	30/05/2013	Put	21.510	0	0.000
ANZZV8	30/05/2013	Put	22.000	200	0.000
ANZIZ9	30/05/2013	Put	22.010	0	0.000
ANZBI9	30/05/2013	Put	22.500	826	0.000
ANZTU9	30/05/2013	Put	22.510	0	0.000
ANZB39	30/05/2013	Put	23.000	8,610	0.000
ANZEU9	30/05/2013	Put	23.010	4,020	0.000
ANZBG9	30/05/2013	Put	23.500	5,733	0.000
ANZDW9	30/05/2013	Put	23.510	0	0.000
ANZZX8	30/05/2013	Put	24.000	1,286	0.000
ANZDX9	30/05/2013	Put	24.010	1,040	0.000
ANZB59	30/05/2013	Put	24.500	1,125	0.000
ANZE19	30/05/2013	Put	24.510	357	0.000
ANZB19	30/05/2013	Put	25.000	3,788	0.000
ANZE29	30/05/2013	Put	25.010	188	0.000
ANZB79	30/05/2013	Put	25.500	3,693	0.000
ANZTQ9	30/05/2013	Put	25.510	200	0.000
ANZZR8	30/05/2013	Put	26.000	3,294	0.001
ANZRG9	30/05/2013	Put	26.010	552	0.001
ANZBK9	30/05/2013	Put	26.500	2,893	0.003
ANZRJ9	30/05/2013	Put	26.510	314	0.003
ANZZP8	30/05/2013	Put	27.000	10,753	0.009
ANZF79	30/05/2013	Put	27.010	3,896	0.010
ANZB99	30/05/2013	Put	27.500	7,503	0.020
ANZF49	30/05/2013	Put	27.510	1,124	0.020
ANZC19	30/05/2013	Put	28.000	12,575	0.040
ANZF39	30/05/2013	Put	28.010	3,559	0.040
ANZC39	30/05/2013	Put	28.500	5,126	0.085
ANZDU9	30/05/2013	Put	28.510	2,087	0.085
ANZEG9	30/05/2013	Put	29.000	3,505	0.200
ANZJ39	30/05/2013	Put	29.010	861	0.195
ANZFG9	30/05/2013	Put	29.500	2,688	0.420
ANZQY9	30/05/2013	Put	29.510	874	0.420
ANZI99	30/05/2013	Put	30.000	2,835	0.780
ANZPY9	30/05/2013	Put	30.010	896	0.780
ANZJB9	30/05/2013	Put	30.500	2,184	1.220
ANZR29	30/05/2013	Put	30.510	2,904	1.220
ANZJR9	30/05/2013	Put	31.000	2,053	1.700
ANZR39	30/05/2013	Put	31.010	1,232	1.695
ANZKW9	30/05/2013	Put	31.500	317	2.200
ANZBS7	30/05/2013	Put	31.510	0	2.190
ANZLP9	30/05/2013	Put	32.000	400	2.705
ANZMB9	30/05/2013	Put	32.010	382	2.690
ANZQN9	30/05/2013	Put	32.500	0	3.205
ANZWE9	30/05/2013	Put	32.510	0	3.190
ANZU99	30/05/2013	Put	33.000	0	3.705
ANZWF9	30/05/2013	Put	33.010	75	3.690
ANZVJ9	30/05/2013	Put	33.500	0	4.205
ANZWI9	30/05/2013	Put	33.510	0	4.190
ANZWO9	30/05/2013	Put	34.000	0	4.705
ANZWK9	30/05/2013	Put	34.500	0	5.205
ANZWQ9	30/05/2013	Put	35.000	0	5.705
ANZWM9	30/05/2013	Put	35.500	0	6.205
ANZGQ8	27/06/2013	Put	16.000	621	0.000
ANZEJ8	27/06/2013	Put	17.000	530	0.000
ANZBW8	27/06/2013	Put	18.000	1,946	0.000
ANZJI8	27/06/2013	Put	18.500	320	0.000
ANZFV7	27/06/2013	Put	19.000	827	0.001
ANZK88	27/06/2013	Put	19.010	190	0.010
ANZJM8	27/06/2013	Put	19.500	347	0.002
ANZGT7	27/06/2013	Put	20.000	1,260	0.003
ANZK98	27/06/2013	Put	20.010	114	0.015
ANZJK8	27/06/2013	Put	20.500	1,284	0.006
ANZBU8	27/06/2013	Put	21.000	1,592	0.010
ANZKC8	27/06/2013	Put	21.010	198	0.020
ANZIZ8	27/06/2013	Put	21.500	1,485	0.015
ANZZ28	27/06/2013	Put	21.510	90	0.025
ANZQJ7	27/06/2013	Put	22.000	3,416	0.025
ANZKD8	27/06/2013	Put	22.010	423	0.025
ANZJ18	27/06/2013	Put	22.500	3,107	0.030
ANZTW8	27/06/2013	Put	22.510	20	0.030
ANZG57	27/06/2013	Put	23.000	3,162	0.035
ANZKG8	27/06/2013	Put	23.010	538	0.030
ANZQL7	27/06/2013	Put	23.500	2,098	0.035
ANZLJ8	27/06/2013	Put	23.510	3,414	0.035
ANZG87	27/06/2013	Put	24.000	7,271	0.035
ANZKH8	27/06/2013	Put	24.010	402	0.040
ANZQM7	27/06/2013	Put	24.500	4,873	0.040
ANZLK8	27/06/2013	Put	24.510	146	0.040
ANZQP7	27/06/2013	Put	25.000	4,042	0.050
ANZKK8	27/06/2013	Put	25.010	1,068	0.045
ANZQQ7	27/06/2013	Put	25.500	3,295	0.055
ANZTU8	27/06/2013	Put	25.510	240	0.055
ANZQT7	27/06/2013	Put	26.000	1,748	0.065
ANZKL8	27/06/2013	Put	26.010	870	0.065
ANZQU7	27/06/2013	Put	26.500	10,664	0.080
ANZCH9	27/06/2013	Put	26.510	1,569	0.080
ANZQX7	27/06/2013	Put	27.000	3,037	0.105
ANZKT8	27/06/2013	Put	27.010	725	0.105
ANZQY7	27/06/2013	Put	27.500	3,143	0.140
ANZKW8	27/06/2013	Put	27.510	971	0.145
ANZR27	27/06/2013	Put	28.000	3,837	0.210
ANZCJ9	27/06/2013	Put	28.010	2,450	0.215
ANZR37	27/06/2013	Put	28.500	2,839	0.320
ANZCM7	27/06/2013	Put	28.510
ANZG97	27/06/2013	Put	29.000	5,358	0.485
ANZKJ9	27/06/2013	Put	29.010	1,555	0.485
ANZWU8	27/06/2013	Put	29.500	893	0.710
ANZKM9	27/06/2013	Put	29.510	800	0.710
ANZIG9	27/06/2013	Put	30.000	2,299	1.020
ANZKN9	27/06/2013	Put	30.010	622	0.995
ANZJD9	27/06/2013	Put	30.500	444	1.360
ANZTW9	27/06/2013	Put	30.510	2,252	1.355
ANZJT9	27/06/2013	Put	31.000	1,891	1.770
ANZTX9	27/06/2013	Put	31.010	522	1.760
ANZKY9	27/06/2013	Put	31.500	411	2.225
ANZU19	27/06/2013	Put	31.510	50	2.245
ANZLR9	27/06/2013	Put	32.000	490	2.710
ANZQA9	27/06/2013	Put	32.010	0	2.740
ANZQP9	27/06/2013	Put	32.500	76	3.205
ANZUB9	27/06/2013	Put	33.000	0	3.705
ANZYP8	27/06/2013	Put	33.010	169	3.695
ANZVL9	27/06/2013	Put	33.500	0	4.205
ANZWU9	27/06/2013	Put	34.000	0	4.705
ANZWY9	27/06/2013	Put	34.500	0	5.205
ANZWW9	27/06/2013	Put	35.000	0	5.705
ANZWS9	27/06/2013	Put	35.500	0	6.205
ANZQ99	27/06/2013	Put	35.510	3	6.125
ANZCH7	25/07/2013	Put	0.110	0	0.000
ANZGN9	25/07/2013	Put	22.500	309	0.006
ANZG39	25/07/2013	Put	23.000	75	0.010
ANZG59	25/07/2013	Put	23.500	69	0.020
ANZG19	25/07/2013	Put	24.000	50	0.035
ANZG79	25/07/2013	Put	24.500	2,133	0.055
ANZGL9	25/07/2013	Put	25.000	203	0.070
ANZU29	25/07/2013	Put	25.010	0	0.030
ANZFO9	25/07/2013	Put	25.500	919	0.085
ANZNQ9	25/07/2013	Put	25.510	50	0.055
ANZG99	25/07/2013	Put	26.000	826	0.115
ANZFQ9	25/07/2013	Put	26.500	334	0.140
ANZN99	25/07/2013	Put	26.510	182	0.140
ANZFU9	25/07/2013	Put	27.000	618	0.190
ANZR99	25/07/2013	Put	27.010	30	0.190
ANZFM9	25/07/2013	Put	27.500	753	0.260
ANZT79	25/07/2013	Put	27.510	375	0.255
ANZFS9	25/07/2013	Put	28.000	2,206	0.350
ANZCK7	25/07/2013	Put	28.010	0	0.335
ANZFK9	25/07/2013	Put	28.500	1,925	0.490
ANZGP9	25/07/2013	Put	29.000	1,247	0.660
ANZFW9	25/07/2013	Put	29.500	1,813	0.895
ANZII9	25/07/2013	Put	30.000	689	1.180
ANZLH9	25/07/2013	Put	30.010	3,071	1.120
ANZJF9	25/07/2013	Put	30.500	3,172	1.500
ANZJV9	25/07/2013	Put	31.000	697	1.875
ANZZ59	25/07/2013	Put	31.010	190	1.850
ANZL19	25/07/2013	Put	31.500	292	2.290
ANZZ89	25/07/2013	Put	31.510	160	2.255
ANZLT9	25/07/2013	Put	32.000	42	2.750
ANZZ99	25/07/2013	Put	32.010	100	2.685
ANZQR9	25/07/2013	Put	32.500	0	3.225
ANZUD9	25/07/2013	Put	33.000	0	3.705
ANZVN9	25/07/2013	Put	33.500	0	4.205
ANZX59	25/07/2013	Put	34.000	0	4.705
ANZX39	25/07/2013	Put	34.500	0	5.205
ANZX79	25/07/2013	Put	35.000	0	5.705
ANZX19	25/07/2013	Put	35.500	0	6.205
ANZNW9	29/08/2013	Put	24.500	45	0.030
ANZPR9	29/08/2013	Put	25.000	30	0.050
ANZNY9	29/08/2013	Put	25.500	30	0.085
ANZPN9	29/08/2013	Put	26.000	30	0.130
ANZNU9	29/08/2013	Put	26.500	60	0.190
ANZPP9	29/08/2013	Put	27.000	1,400	0.275
ANZT39	29/08/2013	Put	27.010	10	0.300
ANZNS9	29/08/2013	Put	27.500	140	0.390
ANZT69	29/08/2013	Put	27.510	0	0.385
ANZPL9	29/08/2013	Put	28.000	195	0.530
ANZP79	29/08/2013	Put	28.500	20	0.700
ANZP99	29/08/2013	Put	29.000	370	0.880
ANZP59	29/08/2013	Put	29.500	397	1.145
ANZPT9	29/08/2013	Put	30.000	315	1.445
ANZBT7	29/08/2013	Put	30.010	320	1.365
ANZP19	29/08/2013	Put	30.500	375	1.775
ANZPV9	29/08/2013	Put	31.000	0	2.145
ANZZC9	29/08/2013	Put	31.010	0	1.970
ANZP39	29/08/2013	Put	31.500	0	2.535
ANZZD9	29/08/2013	Put	31.510	0	2.350
ANZQ59	29/08/2013	Put	32.000	0	2.945
ANZZG9	29/08/2013	Put	32.010	0	2.755
ANZQT9	29/08/2013	Put	32.500	0	3.375
ANZUF9	29/08/2013	Put	33.000	0	3.820
ANZVP9	29/08/2013	Put	33.500	0	4.275
ANZX99	29/08/2013	Put	34.000	0	4.750
ANZXD9	29/08/2013	Put	34.500	0	5.225
ANZXB9	29/08/2013	Put	35.000	0	5.710
ANZXG9	29/08/2013	Put	35.500	0	6.205
ANZCF7	29/08/2013	Put	35.510	0	5.990
ANZGS8	26/09/2013	Put	16.000	854	0.008
ANZEL8	26/09/2013	Put	17.000	60	0.015
ANZC18	26/09/2013	Put	18.000	752	0.035
ANZBY8	26/09/2013	Put	19.000	236	0.035
ANZC59	26/09/2013	Put	19.010	0	0.035
ANZVP7	26/09/2013	Put	20.000	80	0.040
ANZC69	26/09/2013	Put	20.010	0	0.040
ANZVS7	26/09/2013	Put	20.500	60	0.045
ANZVT7	26/09/2013	Put	21.000	467	0.055
ANZUI8	26/09/2013	Put	21.010	210	0.050
ANZVW7	26/09/2013	Put	21.500	538	0.055
ANZUM8	26/09/2013	Put	21.510	100	0.050
ANZVX7	26/09/2013	Put	22.000	210	0.070
ANZUJ8	26/09/2013	Put	22.010	0	0.070
ANZW17	26/09/2013	Put	22.500	338	0.075
ANZUO8	26/09/2013	Put	22.510	415	0.070
ANZW27	26/09/2013	Put	23.000	1,749	0.090
ANZUP8	26/09/2013	Put	23.010	169	0.090
ANZW57	26/09/2013	Put	23.500	242	0.100
ANZUS8	26/09/2013	Put	23.510	100	0.100
ANZW67	26/09/2013	Put	24.000	3,082	0.110
ANZUT8	26/09/2013	Put	24.010	218	0.125
ANZW97	26/09/2013	Put	24.500	1,427	0.130
ANZUV8	26/09/2013	Put	24.510	10	0.155
ANZWA7	26/09/2013	Put	25.000	670	0.155
ANZUY8	26/09/2013	Put	25.010	100	0.195
ANZWD7	26/09/2013	Put	25.500	542	0.195
ANZUZ8	26/09/2013	Put	25.510	155	0.240
ANZWE7	26/09/2013	Put	26.000	1,005	0.240
ANZV38	26/09/2013	Put	26.010	264	0.295
ANZWH7	26/09/2013	Put	26.500	459	0.310
ANZYN8	26/09/2013	Put	26.510	115	0.360
ANZWI7	26/09/2013	Put	27.000	425	0.395
ANZW88	26/09/2013	Put	27.010	126	0.440
ANZWL7	26/09/2013	Put	27.500	233	0.500
ANZLD9	26/09/2013	Put	27.510	90	0.535
ANZN98	26/09/2013	Put	28.000	2,130	0.625
ANZC99	26/09/2013	Put	28.010	215	0.650
ANZV58	26/09/2013	Put	28.500	208	0.785
ANZQZ8	26/09/2013	Put	29.000	2,500	0.970
ANZCF9	26/09/2013	Put	29.010	146	0.995
ANZWW8	26/09/2013	Put	29.500	880	1.200
ANZWC9	26/09/2013	Put	29.510	5	1.190
ANZIK9	26/09/2013	Put	30.000	489	1.495
ANZMR9	26/09/2013	Put	30.010	0	1.460
ANZJH9	26/09/2013	Put	30.500	0	1.820
ANZK49	26/09/2013	Put	31.000	589	2.180
ANZMS9	26/09/2013	Put	31.010	120	2.085
ANZL39	26/09/2013	Put	31.500	0	2.560
ANZLW9	26/09/2013	Put	32.000	394	2.965
ANZMV9	26/09/2013	Put	32.010	60	2.820
ANZQV9	26/09/2013	Put	32.500	0	3.390
ANZUH9	26/09/2013	Put	33.000	0	3.830
ANZVR9	26/09/2013	Put	33.500	0	4.285
ANZXK9	26/09/2013	Put	34.000	0	4.750
ANZXI9	26/09/2013	Put	34.500	0	5.225
ANZXM9	26/09/2013	Put	35.000	0	5.710
ANZXO9	26/09/2013	Put	35.500	0	6.205
ANZZH9	24/10/2013	Put	24.010	0	0.165
ANZZK9	24/10/2013	Put	24.510	0	0.180
ANZZL9	24/10/2013	Put	25.010	700	0.195
ANZZO9	24/10/2013	Put	25.510	0	0.245
ANZUX9	24/10/2013	Put	26.000	210	0.285
ANZZP9	24/10/2013	Put	26.010	0	0.310
ANZVC9	24/10/2013	Put	26.500	230	0.375
ANZZS9	24/10/2013	Put	26.510	0	0.385
ANZUT9	24/10/2013	Put	27.000	830	0.475
ANZZT9	24/10/2013	Put	27.010	321	0.470
ANZV69	24/10/2013	Put	27.500	180	0.590
ANZZW9	24/10/2013	Put	27.510	518	0.570
ANZUR9	24/10/2013	Put	28.000	46	0.725
ANZZX9	24/10/2013	Put	28.010	120	0.690
ANZV89	24/10/2013	Put	28.500	268	0.890
ANZB27	24/10/2013	Put	28.510	20	0.860
ANZV49	24/10/2013	Put	29.000	620	1.075
ANZB37	24/10/2013	Put	29.010	512	1.055
ANZUP9	24/10/2013	Put	29.500	0	1.330
ANZB67	24/10/2013	Put	29.510	169	1.280
ANZV29	24/10/2013	Put	30.000	850	1.615
ANZB77	24/10/2013	Put	30.010	0	1.535
ANZUN9	24/10/2013	Put	30.500	0	1.930
ANZBG7	24/10/2013	Put	30.510	0	1.820
ANZUV9	24/10/2013	Put	31.000	130	2.275
ANZBF7	24/10/2013	Put	31.010	0	2.135
ANZUL9	24/10/2013	Put	31.500	0	2.635
ANZBJ7	24/10/2013	Put	31.510	0	2.475
ANZUZ9	24/10/2013	Put	32.000	0	3.030
ANZBK7	24/10/2013	Put	32.010	0	2.840
ANZUJ9	24/10/2013	Put	32.500	0	3.435
ANZBO7	24/10/2013	Put	32.510	0	3.225
ANZVA9	24/10/2013	Put	33.000	0	3.865
ANZBP7	24/10/2013	Put	33.010	0	3.645
ANZVT9	24/10/2013	Put	33.500	30	4.310
ANZC57	24/10/2013	Put	33.510	0	4.080
ANZXQ9	24/10/2013	Put	34.000	0	4.765
ANZC67	24/10/2013	Put	34.010	0	4.520
ANZXS9	24/10/2013	Put	34.500	0	5.235
ANZC97	24/10/2013	Put	34.510	0	4.975
ANZXW9	24/10/2013	Put	35.000	0	5.715
ANZXU9	24/10/2013	Put	35.500	0	6.205
ANZI27	19/12/2013	Put	8.000	110	0.000
ANZI57	19/12/2013	Put	9.000	338	0.000
ANZG17	19/12/2013	Put	10.000	3,400	0.001
ANZG47	19/12/2013	Put	11.000	521	0.003
ANZLM7	19/12/2013	Put	14.000	3,947	0.035
ANZLO7	19/12/2013	Put	15.000	2,045	0.035
ANZLQ7	19/12/2013	Put	16.000	150	0.040
ANZS17	19/12/2013	Put	17.000	225	0.045
ANZS47	19/12/2013	Put	18.000	2,722	0.060
ANZS57	19/12/2013	Put	19.000	2,128	0.085
ANZWY8	19/12/2013	Put	20.000	1,042	0.105
ANZEI9	19/12/2013	Put	20.510	300	0.095
ANZWZ8	19/12/2013	Put	21.000	1,285	0.115
ANZEJ9	19/12/2013	Put	21.010	0	0.110
ANZCU9	19/12/2013	Put	21.500	779	0.130
ANZEL9	19/12/2013	Put	21.510	0	0.125
ANZZJ7	19/12/2013	Put	22.000	3,121	0.160
ANZEO9	19/12/2013	Put	22.010	245	0.150
ANZCO9	19/12/2013	Put	22.500	248	0.175
ANZEP9	19/12/2013	Put	22.510	0	0.170
ANZZM7	19/12/2013	Put	23.000	3,413	0.225
ANZES9	19/12/2013	Put	23.010	639	0.200
ANZCM9	19/12/2013	Put	23.500	564	0.240
ANZMD9	19/12/2013	Put	23.510	0	0.235
ANZC58	19/12/2013	Put	24.000	2,599	0.285
ANZME9	19/12/2013	Put	24.010	0	0.280
ANZCS9	19/12/2013	Put	24.500	239	0.345
ANZTM9	19/12/2013	Put	24.510	0	0.340
ANZF68	19/12/2013	Put	25.000	4,141	0.405
ANZYE8	19/12/2013	Put	25.010	240	0.405
ANZCQ9	19/12/2013	Put	25.500	1,685	0.495
ANZYH8	19/12/2013	Put	25.510	240	0.480
ANZC38	19/12/2013	Put	26.000	4,068	0.590
ANZYI8	19/12/2013	Put	26.010	570	0.570
ANZCW9	19/12/2013	Put	26.500	655	0.700
ANZLF9	19/12/2013	Put	26.510	50	0.680
ANZF98	19/12/2013	Put	27.000	1,745	0.825
ANZE59	19/12/2013	Put	27.010	915	0.810
ANZFY9	19/12/2013	Put	27.500	3,088	0.985
ANZE69	19/12/2013	Put	27.510	825	0.960
ANZNL8	19/12/2013	Put	28.000	761	1.170
ANZE99	19/12/2013	Put	28.010	305	1.130
ANZCY9	19/12/2013	Put	28.500	1,313	1.370
ANZR88	19/12/2013	Put	29.000	543	1.605
ANZTS9	19/12/2013	Put	29.010	220	1.575
ANZFI9	19/12/2013	Put	29.500	487	1.875
ANZFF8	19/12/2013	Put	30.000	5,133	2.175
ANZNM9	19/12/2013	Put	30.010	150	2.250
ANZJJ9	19/12/2013	Put	30.500	2,232	2.505
ANZK69	19/12/2013	Put	31.000	164	2.845
ANZNN9	19/12/2013	Put	31.010	61	2.905
ANZL59	19/12/2013	Put	31.500	1,000	3.210
ANZFI8	19/12/2013	Put	32.000	1,362	3.595
ANZQX9	19/12/2013	Put	32.500	100	4.000
ANZVE9	19/12/2013	Put	33.000	0	4.430
ANZVV9	19/12/2013	Put	33.500	0	4.860
ANZXZ9	19/12/2013	Put	34.000	0	5.310
ANZY49	19/12/2013	Put	34.500	0	5.760
ANZY29	19/12/2013	Put	35.000	0	6.220
ANZY69	19/12/2013	Put	35.500	100	6.685
ANZGU8	27/03/2014	Put	16.000	0	0.055
ANZEN8	27/03/2014	Put	17.000	30	0.070
ANZCQ8	27/03/2014	Put	18.000	0	0.085
ANZCO8	27/03/2014	Put	19.000	455	0.110
ANZCG8	27/03/2014	Put	20.000	32	0.140
ANZC98	27/03/2014	Put	21.000	106	0.180
ANZCS8	27/03/2014	Put	22.000	30	0.235
ANZTA9	27/03/2014	Put	22.010	50	0.235
ANZCI8	27/03/2014	Put	23.000	157	0.315
ANZTB9	27/03/2014	Put	23.010	425	0.315
ANZCK8	27/03/2014	Put	24.000	182	0.460
ANZTE9	27/03/2014	Put	24.010	100	0.405
ANZTK9	27/03/2014	Put	24.500	30	0.530
ANZCM8	27/03/2014	Put	25.000	165	0.615
ANZSL9	27/03/2014	Put	25.010	200	0.565
ANZRT9	27/03/2014	Put	25.500	30	0.705
ANZU49	27/03/2014	Put	25.510	0	0.640
ANZC78	27/03/2014	Put	26.000	150	0.815
ANZSM9	27/03/2014	Put	26.010	20	0.780
ANZRV9	27/03/2014	Put	26.500	75	0.925
ANZU79	27/03/2014	Put	26.510	0	0.905
ANZL38	27/03/2014	Put	27.000	859	1.065
ANZSP9	27/03/2014	Put	27.010	46	1.035
ANZRP9	27/03/2014	Put	27.500	1,210	1.235
ANZC37	27/03/2014	Put	27.510	210	1.195
ANZNN8	27/03/2014	Put	28.000	882	1.430
ANZSQ9	27/03/2014	Put	28.010	6	1.385
ANZRN9	27/03/2014	Put	28.500	180	1.625
ANZRF8	27/03/2014	Put	29.000	80	1.860
ANZST9	27/03/2014	Put	29.010	0	1.815
ANZRX9	27/03/2014	Put	29.500	240	2.100
ANZVP8	27/03/2014	Put	30.000	1,486	2.375
ANZSU9	27/03/2014	Put	30.010	20	2.335
ANZRZ9	27/03/2014	Put	30.500	100	2.690
ANZIM9	27/03/2014	Put	31.000	180	3.035
ANZSX9	27/03/2014	Put	31.010	0	2.940
ANZRR9	27/03/2014	Put	31.500	150	3.390
ANZK89	27/03/2014	Put	32.000	50	3.770
ANZSY9	27/03/2014	Put	32.010	60	3.630
ANZTG9	27/03/2014	Put	32.500	0	4.155
ANZLY9	27/03/2014	Put	33.000	0	4.565
ANZT29	27/03/2014	Put	33.010	0	4.390
ANZVX9	27/03/2014	Put	33.500	0	4.980
ANZYA9	27/03/2014	Put	34.000	0	5.410
ANZYE9	27/03/2014	Put	34.500	0	5.845
ANZYC9	27/03/2014	Put	35.000	0	6.295
ANZY89	27/03/2014	Put	35.500	0	6.750
ANZGW8	26/06/2014	Put	16.000	110	0.085
ANZEP8	26/06/2014	Put	17.000	0	0.150
ANZCY8	26/06/2014	Put	18.000	0	0.180
ANZD18	26/06/2014	Put	19.000	0	0.175
ANZU67	26/06/2014	Put	19.500	210	0.195
ANZU77	26/06/2014	Put	20.000	1,610	0.220
ANZJW9	26/06/2014	Put	21.000	0	0.285
ANZJZ9	26/06/2014	Put	21.500	0	0.325
ANZK19	26/06/2014	Put	22.000	0	0.385
ANZCW8	26/06/2014	Put	23.000	76	0.555
ANZD38	26/06/2014	Put	24.000	200	0.655
ANZVH9	26/06/2014	Put	24.500	90	0.750
ANZD58	26/06/2014	Put	25.000	800	0.870
ANZCU8	26/06/2014	Put	26.000	150	1.165
ANZL58	26/06/2014	Put	27.000	800	1.525
ANZNP8	26/06/2014	Put	28.000	750	1.945
ANZRH8	26/06/2014	Put	29.000	45	2.455
ANZVR8	26/06/2014	Put	30.000	1,190	3.030
ANZIO9	26/06/2014	Put	31.000	1,400	3.680
ANZKA9	26/06/2014	Put	32.000	0	4.380
ANZM19	26/06/2014	Put	33.000	0	5.135
ANZVZ9	26/06/2014	Put	34.000	0	5.930
ANZYI9	26/06/2014	Put	35.000	0	6.760
ANZYG9	26/06/2014	Put	36.000	0	7.630
ANZBX7	25/09/2014	Put	17.000	0	0.060
ANZBY7	25/09/2014	Put	18.000	0	0.095
ANZC27	25/09/2014	Put	19.000	0	0.145
ANZN67	25/09/2014	Put	20.000	15	0.215
ANZUB8	25/09/2014	Put	21.000	0	0.305
ANZBP9	25/09/2014	Put	22.000	397	0.425
ANZBS9	25/09/2014	Put	23.000	100	0.580
ANZYO7	25/09/2014	Put	24.000	503	0.775
ANZYR7	25/09/2014	Put	24.500	60	0.875
ANZBT9	25/09/2014	Put	25.000	0	0.980
ANZBV9	25/09/2014	Put	26.000	40	1.270
ANZU98	25/09/2014	Put	27.000	0	1.615
ANZUF8	25/09/2014	Put	28.000	40	2.000
ANZUD8	25/09/2014	Put	29.000	0	2.450
ANZVT8	25/09/2014	Put	30.000	0	2.965
ANZIQ9	25/09/2014	Put	31.000	0	3.555
ANZKC9	25/09/2014	Put	32.000	0	4.470
ANZM39	25/09/2014	Put	33.000	0	5.220
ANZW29	25/09/2014	Put	34.000	0	6.010
ANZYK9	25/09/2014	Put	35.000	0	6.845
ANZYM9	25/09/2014	Put	36.000	0	7.705
ANZGY8	18/12/2014	Put	16.000	250	0.195
ANZER8	18/12/2014	Put	17.000	0	0.200
ANZDP8	18/12/2014	Put	18.000	0	0.205
ANZDX8	18/12/2014	Put	19.000	0	0.215
ANZDV8	18/12/2014	Put	20.000	2,930	0.375
ANZDT8	18/12/2014	Put	21.000	60	0.385
ANZDR8	18/12/2014	Put	22.000	150	0.460
ANZD98	18/12/2014	Put	23.000	869	0.665
ANZD78	18/12/2014	Put	24.000	30	0.880
ANZDL8	18/12/2014	Put	25.000	949	1.190
ANZDN8	18/12/2014	Put	26.000	30	1.560
ANZL78	18/12/2014	Put	27.000	2,000	1.845
ANZLN8	18/12/2014	Put	28.000	2,000	2.235
ANZLO8	18/12/2014	Put	29.000	80	3.010
ANZVV8	18/12/2014	Put	30.000	100	3.320
ANZIS9	18/12/2014	Put	31.000	0	3.950
ANZKE9	18/12/2014	Put	32.000	0	4.645
ANZM59	18/12/2014	Put	33.000	0	5.420
ANZW49	18/12/2014	Put	34.000	0	6.235
ANZYQ9	18/12/2014	Put	35.000	0	7.080
ANZYO9	18/12/2014	Put	36.000	0	7.955
ANZTI9	26/03/2015	Put	24.000	0	0.800
ANZSE9	26/03/2015	Put	25.000	0	1.100
ANZS29	26/03/2015	Put	26.000	0	1.460
ANZS49	26/03/2015	Put	27.000	0	1.885
ANZSC9	26/03/2015	Put	28.000	0	2.375
ANZSA9	26/03/2015	Put	29.000	0	2.930
ANZSG9	26/03/2015	Put	30.000	0	3.540
ANZSI9	26/03/2015	Put	31.000	0	4.195
ANZS89	26/03/2015	Put	32.000	0	4.905
ANZS69	26/03/2015	Put	33.000	0	5.660
ANZW69	26/03/2015	Put	34.000	0	6.445
ANZYU9	26/03/2015	Put	35.000	0	7.265
ANZYS9	26/03/2015	Put	36.000	0	8.115
ANZK38	25/06/2015	Put	18.000	350	0.305
ANZK58	25/06/2015	Put	19.000	0	0.435
ANZJO8	25/06/2015	Put	20.000	200	0.610
ANZJQ8	25/06/2015	Put	21.000	202	0.830
ANZJW8	25/06/2015	Put	22.000	152	0.935
ANZJU8	25/06/2015	Put	23.000	296	1.090
ANZK18	25/06/2015	Put	24.000	1,374	1.420
ANZJY8	25/06/2015	Put	25.000	225	1.770
ANZJS8	25/06/2015	Put	26.000	1,600	2.090
ANZL98	25/06/2015	Put	27.000	0	2.185
ANZLR8	25/06/2015	Put	28.000	0	3.040
ANZLS8	25/06/2015	Put	29.000	0	3.600
ANZVX8	25/06/2015	Put	30.000	0	4.220
ANZIU9	25/06/2015	Put	31.000	0	4.865
ANZKG9	25/06/2015	Put	32.000	0	5.560
ANZM79	25/06/2015	Put	33.000	0	6.285
ANZW89	25/06/2015	Put	34.000	0	7.040
ANZYZ9	25/06/2015	Put	35.000	0	7.830
ANZYW9	25/06/2015	Put	36.000	0	8.630
ANZD59	17/12/2015	Put	21.000	0	0.340
ANZD79	17/12/2015	Put	22.000	0	0.510
ANZDL9	17/12/2015	Put	23.000	0	0.740
ANZDR9	17/12/2015	Put	24.000	10	0.800
ANZD99	17/12/2015	Put	25.000	10	1.565
ANZDN9	17/12/2015	Put	26.000	0	2.070
ANZD19	17/12/2015	Put	27.000	0	3.090
ANZD39	17/12/2015	Put	28.000	2	3.640
ANZDP9	17/12/2015	Put	29.000	0	3.980
ANZEY9	17/12/2015	Put	30.000	2,000	4.535
ANZIW9	17/12/2015	Put	31.000	2,500	5.075
ANZKI9	17/12/2015	Put	32.000	780	5.365
ANZM99	17/12/2015	Put	33.000	780	5.965
ANZWA9	17/12/2015	Put	34.000	500	6.785
ANZZ29	17/12/2015	Put	35.000	0	7.635
ANZZ49	17/12/2015	Put	36.000	500	8.500

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.

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).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links