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
AZJ *	4.555	0.025	4.550	4.560	4.550	4.570	4.530	1,920,813	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Open interest	Margin Price
AZJJB9	30/05/2013	Call	0.010	4.555	4.555	0	4.525
AZJIQ9	30/05/2013	Call	2.900	1.660	1.660	0	1.635
AZJIW9	30/05/2013	Call	3.000	1.560	1.560	0	1.535
AZJJ99	30/05/2013	Call	3.100	1.460	1.460	0	1.435
AZJIY9	30/05/2013	Call	3.200	1.360	1.360	0	1.335
AZJIK9	30/05/2013	Call	3.300	1.265	1.265	0	1.235
AZJJ59	30/05/2013	Call	3.400	0.000	0.000	0	1.135
AZJII9	30/05/2013	Call	3.500	0.000	0.000	0	1.035
AZJJ39	30/05/2013	Call	3.600	0.965	0.965	150	0.935
AZJQZ9	30/05/2013	Call	3.610	0.955	0.955	0	0.925
AZJIS9	30/05/2013	Call	3.700	0.865	0.865	98	0.835
AZJIU9	30/05/2013	Call	3.800	0.765	0.765	30	0.735
AZJIO9	30/05/2013	Call	3.900	0.665	0.665	420	0.635
AZJJ79	30/05/2013	Call	4.000	0.565	0.565	22,548	0.535
AZJIM9	30/05/2013	Call	4.100	0.465	0.465	4,164	0.435
AZJJ19	30/05/2013	Call	4.200	0.350	0.370	12,932	0.340
AZJIG9	30/05/2013	Call	4.300	0.245	0.285	1,799	0.245
AZJYC8	30/05/2013	Call	4.400	0.155	0.195	0	0.160
AZJBV9	30/05/2013	Call	4.500	0.085	0.115	200	0.090
AZJF79	30/05/2013	Call	4.600	0.040	0.055	0	0.045
AZJK19	30/05/2013	Call	4.700	0.015	0.030	0	0.020
AZJKH9	30/05/2013	Call	4.800	0.006	0.015	0	0.010
AZJLT9	30/05/2013	Call	4.900	0.004	0.004	0	0.004
AZJR99	30/05/2013	Call	5.000	0.001	0.001	0	0.001
AZJS59	30/05/2013	Call	5.250	0.000	0.000	0	0.000
AZJSL9	30/05/2013	Call	5.500	0.000	0.000	0	0.000
AZJS77	27/06/2013	Call	0.010	4.565	4.565	0	4.535
AZJSP7	27/06/2013	Call	2.300	2.265	2.265	0	2.235
AZJB89	27/06/2013	Call	2.400	2.165	2.165	0	2.140
AZJST7	27/06/2013	Call	2.500	2.065	2.065	0	2.040
AZJSU7	27/06/2013	Call	2.600	1.970	1.970	0	1.940
AZJSX7	27/06/2013	Call	2.700	1.870	1.870	0	1.840
AZJSY7	27/06/2013	Call	2.800	1.770	1.770	0	1.740
AZJT27	27/06/2013	Call	2.900	1.670	1.670	0	1.640
AZJT37	27/06/2013	Call	3.000	1.570	1.570	0	1.540
AZJT67	27/06/2013	Call	3.100	1.470	1.470	0	1.440
AZJT77	27/06/2013	Call	3.200	1.370	1.370	0	1.340
AZJTA7	27/06/2013	Call	3.300	1.270	1.270	0	1.240
AZJTB7	27/06/2013	Call	3.400	1.170	1.170	0	1.140
AZJTE7	27/06/2013	Call	3.500	0.000	0.000	0	1.040
AZJTF7	27/06/2013	Call	3.600	0.970	0.970	330	0.940
AZJTI7	27/06/2013	Call	3.700	0.870	0.870	3,502	0.840
AZJTJ7	27/06/2013	Call	3.800	0.770	0.770	4,636	0.745
AZJTM7	27/06/2013	Call	3.900	0.675	0.675	5,025	0.645
AZJQX8	27/06/2013	Call	4.000	0.575	0.575	1,539	0.550
AZJS78	27/06/2013	Call	4.100	0.480	0.480	405	0.455
AZJWL8	27/06/2013	Call	4.200	0.365	0.405	4,000	0.370
AZJC49	27/06/2013	Call	4.300	0.280	0.320	6,841	0.285
AZJEX9	27/06/2013	Call	4.400	0.205	0.230	2,371	0.200
AZJFK9	27/06/2013	Call	4.500	0.135	0.170	3,143	0.140
AZJJC9	27/06/2013	Call	4.600	0.095	0.110	0	0.090
AZJK39	27/06/2013	Call	4.700	0.055	0.070	0	0.050
AZJKJ9	27/06/2013	Call	4.800	0.030	0.040	0	0.035
AZJLW9	27/06/2013	Call	4.900	0.005	0.040	0	0.025
AZJRG9	27/06/2013	Call	5.000	0.008	0.020	0	0.010
AZJS79	27/06/2013	Call	5.250	0.000	0.000	0	0.002
AZJSN9	27/06/2013	Call	5.500	0.000	0.000	0	0.000
AZJLK9	25/07/2013	Call	0.010	4.575	4.575	0	4.545
AZJPU9	25/07/2013	Call	3.100	1.475	1.475	0	1.445
AZJPQ9	25/07/2013	Call	3.200	1.375	1.375	0	1.345
AZJLG9	25/07/2013	Call	3.300	1.275	1.275	0	1.250
AZJKZ9	25/07/2013	Call	3.400	1.180	1.180	0	1.150
AZJLA9	25/07/2013	Call	3.500	0.000	0.000	0	1.050
AZJKX9	25/07/2013	Call	3.600	0.985	0.985	0	0.950
AZJL49	25/07/2013	Call	3.700	0.880	0.880	0	0.855
AZJKP9	25/07/2013	Call	3.800	0.780	0.780	0	0.760
AZJLC9	25/07/2013	Call	3.900	0.685	0.685	0	0.665
AZJKR9	25/07/2013	Call	4.000	0.570	0.615	0	0.575
AZJLI9	25/07/2013	Call	4.100	0.480	0.520	1,831	0.485
AZJL29	25/07/2013	Call	4.200	0.400	0.420	0	0.400
AZJLE9	25/07/2013	Call	4.300	0.315	0.350	6,150	0.315
AZJKT9	25/07/2013	Call	4.400	0.230	0.275	0	0.235
AZJL89	25/07/2013	Call	4.500	0.185	0.205	57	0.180
AZJKV9	25/07/2013	Call	4.600	0.130	0.150	1,462	0.130
AZJL69	25/07/2013	Call	4.700	0.090	0.105	0	0.090
AZJLL9	25/07/2013	Call	4.800	0.060	0.070	0	0.055
AZJLY9	25/07/2013	Call	4.900	0.030	0.050	0	0.035
AZJRI9	25/07/2013	Call	5.000	0.015	0.040	0	0.025
AZJS99	25/07/2013	Call	5.250	0.000	0.000	0	0.007
AZJSP9	25/07/2013	Call	5.500	0.004	0.004	0	0.002
AZJNM9	29/08/2013	Call	0.010	4.585	4.585	0	4.555
AZJPW9	29/08/2013	Call	3.100	1.485	1.485	0	1.460
AZJPS9	29/08/2013	Call	3.200	1.385	1.385	0	1.360
AZJN29	29/08/2013	Call	3.300	1.285	1.285	0	1.260
AZJMP9	29/08/2013	Call	3.400	1.185	1.185	0	1.160
AZJNK9	29/08/2013	Call	3.500	0.000	0.000	0	1.060
AZJMJ9	29/08/2013	Call	3.600	0.995	0.995	30	0.960
AZJN89	29/08/2013	Call	3.700	0.895	0.895	30	0.870
AZJML9	29/08/2013	Call	3.800	0.800	0.800	0	0.775
AZJN69	29/08/2013	Call	3.900	0.710	0.710	0	0.685
AZJMN9	29/08/2013	Call	4.000	0.625	0.625	0	0.600
AZJMZ9	29/08/2013	Call	4.100	0.540	0.540	0	0.515
AZJMH9	29/08/2013	Call	4.200	0.460	0.460	629	0.440
AZJN49	29/08/2013	Call	4.300	0.390	0.390	151	0.370
AZJMR9	29/08/2013	Call	4.400	0.325	0.325	176	0.310
AZJMV9	29/08/2013	Call	4.500	0.270	0.270	89	0.255
AZJMT9	29/08/2013	Call	4.600	0.220	0.220	0	0.205
AZJMX9	29/08/2013	Call	4.700	0.175	0.175	0	0.165
AZJNN9	29/08/2013	Call	4.800	0.135	0.135	78	0.130
AZJR39	29/08/2013	Call	4.900	0.105	0.105	0	0.100
AZJRK9	29/08/2013	Call	5.000	0.080	0.080	0	0.075
AZJSB9	29/08/2013	Call	5.250	0.000	0.000	0	0.035
AZJSR9	29/08/2013	Call	5.500	0.007	0.007	0	0.015
AZJG98	26/09/2013	Call	0.010	4.535	4.535	30,000	4.505
AZJYO8	26/09/2013	Call	2.400	2.180	2.180	0	2.150
AZJWN8	26/09/2013	Call	2.600	1.980	1.980	0	1.955
AZJI68	26/09/2013	Call	2.700	1.880	1.880	0	1.855
AZJGT8	26/09/2013	Call	2.800	1.780	1.780	0	1.755
AZJGL8	26/09/2013	Call	2.900	1.685	1.685	0	1.655
AZJFU8	26/09/2013	Call	3.000	1.585	1.585	0	1.560
AZJFQ8	26/09/2013	Call	3.100	1.485	1.485	0	1.465
AZJFW8	26/09/2013	Call	3.200	1.385	1.385	0	1.360
AZJFO8	26/09/2013	Call	3.300	1.290	1.290	0	1.260
AZJFS8	26/09/2013	Call	3.400	1.190	1.190	500	1.170
AZJIJ8	26/09/2013	Call	3.500	0.000	0.000	0	1.060
AZJJ38	26/09/2013	Call	3.600	1.000	1.000	0	0.970
AZJJ98	26/09/2013	Call	3.700	0.895	0.895	140	0.875
AZJJY8	26/09/2013	Call	3.800	0.000	0.000	90	0.780
AZJQZ8	26/09/2013	Call	3.900	0.700	0.700	88	0.690
AZJR28	26/09/2013	Call	4.000	0.610	0.610	112	0.600
AZJS98	26/09/2013	Call	4.100	0.525	0.525	64	0.520
AZJWP8	26/09/2013	Call	4.200	0.445	0.445	30	0.440
AZJEZ9	26/09/2013	Call	4.300	0.370	0.370	2,000	0.365
AZJC69	26/09/2013	Call	4.400	0.300	0.300	0	0.295
AZJFM9	26/09/2013	Call	4.500	0.245	0.245	0	0.235
AZJJE9	26/09/2013	Call	4.600	0.155	0.230	0	0.180
AZJK59	26/09/2013	Call	4.700	0.120	0.175	0	0.135
AZJKL9	26/09/2013	Call	4.800	0.085	0.135	0	0.105
AZJM19	26/09/2013	Call	4.900	0.080	0.080	0	0.075
AZJRM9	26/09/2013	Call	5.000	0.060	0.060	0	0.055
AZJSD9	26/09/2013	Call	5.250	0.000	0.000	0	0.025
AZJST9	26/09/2013	Call	5.500	0.010	0.010	0	0.010
AZJQV9	24/10/2013	Call	0.010	4.545	4.545	0	4.515
AZJQD9	24/10/2013	Call	3.300	1.290	1.290	0	1.260
AZJQH9	24/10/2013	Call	3.400	1.190	1.190	0	1.170
AZJQ79	24/10/2013	Call	3.500	0.000	0.000	0	1.060
AZJQT9	24/10/2013	Call	3.600	1.000	1.000	0	0.970
AZJQ99	24/10/2013	Call	3.700	0.905	0.905	0	0.875
AZJQJ9	24/10/2013	Call	3.800	0.000	0.000	0	0.790
AZJQ59	24/10/2013	Call	3.900	0.720	0.720	0	0.695
AZJQR9	24/10/2013	Call	4.000	0.635	0.635	0	0.610
AZJQF9	24/10/2013	Call	4.100	0.545	0.545	0	0.525
AZJQP9	24/10/2013	Call	4.200	0.470	0.470	0	0.450
AZJQB9	24/10/2013	Call	4.300	0.395	0.395	243	0.380
AZJQN9	24/10/2013	Call	4.400	0.325	0.325	0	0.310
AZJQ19	24/10/2013	Call	4.500	0.265	0.265	0	0.250
AZJQL9	24/10/2013	Call	4.600	0.215	0.215	0	0.200
AZJQ39	24/10/2013	Call	4.700	0.175	0.175	0	0.165
AZJQW9	24/10/2013	Call	4.800	0.135	0.135	0	0.130
AZJR59	24/10/2013	Call	4.900	0.100	0.100	0	0.090
AZJRO9	24/10/2013	Call	5.000	0.075	0.075	0	0.070
AZJSF9	24/10/2013	Call	5.250	0.000	0.000	0	0.035
AZJSV9	24/10/2013	Call	5.500	0.015	0.015	0	0.015
AZJXU7	19/12/2013	Call	0.010	4.565	4.565	0	4.535
AZJYQ8	19/12/2013	Call	2.400	2.180	2.180	0	2.155
AZJWR8	19/12/2013	Call	2.600	1.980	1.980	0	1.955
AZJI88	19/12/2013	Call	2.700	1.880	1.880	0	1.855
AZJGV8	19/12/2013	Call	2.800	1.780	1.780	0	1.755
AZJY57	19/12/2013	Call	2.900	1.685	1.685	0	1.655
AZJXM7	19/12/2013	Call	3.000	1.585	1.585	0	1.560
AZJXD7	19/12/2013	Call	3.100	1.485	1.485	0	1.465
AZJXK7	19/12/2013	Call	3.200	1.390	1.390	0	1.360
AZJXG7	19/12/2013	Call	3.300	1.290	1.290	0	1.265
AZJXI7	19/12/2013	Call	3.400	0.000	0.000	0	1.175
AZJYF7	19/12/2013	Call	3.500	0.000	0.000	0	1.070
AZJZA7	19/12/2013	Call	3.600	1.010	1.010	14	0.985
AZJZQ7	19/12/2013	Call	3.700	0.920	0.920	90	0.895
AZJB88	19/12/2013	Call	3.800	0.000	0.000	100	0.810
AZJR48	19/12/2013	Call	3.900	0.745	0.745	0	0.725
AZJR68	19/12/2013	Call	4.000	0.665	0.665	300	0.645
AZJSB8	19/12/2013	Call	4.100	0.590	0.590	0	0.570
AZJWT8	19/12/2013	Call	4.200	0.515	0.515	138	0.500
AZJYE8	19/12/2013	Call	4.300	0.450	0.450	0	0.430
AZJC89	19/12/2013	Call	4.400	0.385	0.385	2,074	0.370
AZJBX9	19/12/2013	Call	4.500	0.325	0.325	0	0.315
AZJFO9	19/12/2013	Call	4.600	0.275	0.275	30	0.260
AZJK79	19/12/2013	Call	4.700	0.225	0.225	0	0.215
AZJKN9	19/12/2013	Call	4.800	0.185	0.185	0	0.175
AZJM39	19/12/2013	Call	4.900	0.150	0.150	0	0.140
AZJRQ9	19/12/2013	Call	5.000	0.115	0.115	0	0.110
AZJSH9	19/12/2013	Call	5.250	0.000	0.000	0	0.060
AZJSX9	19/12/2013	Call	5.500	0.035	0.035	0	0.030
AZJTR8	27/03/2014	Call	0.010	4.530	4.530	0	4.500
AZJYS8	27/03/2014	Call	2.400	2.180	2.180	0	2.155
AZJWZ8	27/03/2014	Call	2.600	1.980	1.980	0	1.955
AZJX48	27/03/2014	Call	2.800	1.780	1.780	0	1.755
AZJX28	27/03/2014	Call	3.000	1.585	1.585	0	1.565
AZJUU8	27/03/2014	Call	3.100	1.485	1.485	0	1.465
AZJUM8	27/03/2014	Call	3.200	1.390	1.390	0	1.370
AZJUE8	27/03/2014	Call	3.300	1.295	1.295	0	1.280
AZJTJ8	27/03/2014	Call	3.400	1.200	1.200	0	1.195
AZJTN8	27/03/2014	Call	3.500	0.000	0.000	0	1.090
AZJTH8	27/03/2014	Call	3.600	1.020	1.020	0	1.015
AZJTL8	27/03/2014	Call	3.700	0.940	0.940	0	0.930
AZJTP8	27/03/2014	Call	3.800	0.000	0.000	0	0.850
AZJTS8	27/03/2014	Call	3.900	0.795	0.795	0	0.775
AZJWV8	27/03/2014	Call	4.000	0.720	0.720	0	0.700
AZJNV9	27/03/2014	Call	4.100	0.650	0.650	0	0.630
AZJWX8	27/03/2014	Call	4.200	0.580	0.580	0	0.560
AZJNT9	27/03/2014	Call	4.300	0.515	0.515	0	0.500
AZJCF9	27/03/2014	Call	4.400	0.455	0.455	0	0.440
AZJNP9	27/03/2014	Call	4.500	0.400	0.400	0	0.385
AZJFQ9	27/03/2014	Call	4.600	0.345	0.345	0	0.330
AZJNR9	27/03/2014	Call	4.700	0.295	0.295	0	0.285
AZJJG9	27/03/2014	Call	4.800	0.250	0.250	0	0.240
AZJR79	27/03/2014	Call	4.900	0.215	0.215	0	0.205
AZJM59	27/03/2014	Call	5.000	0.175	0.175	0	0.170
AZJSJ9	27/03/2014	Call	5.250	0.000	0.000	0	0.105
AZJSZ9	27/03/2014	Call	5.500	0.065	0.065	0	0.065
AZJD38	26/06/2014	Call	0.010	4.560	4.560	0	4.530
AZJYU8	26/06/2014	Call	2.400	2.180	2.180	0	2.150
AZJX88	26/06/2014	Call	2.600	1.980	1.980	0	1.950
AZJIF8	26/06/2014	Call	2.700	1.880	1.880	0	1.850
AZJGX8	26/06/2014	Call	2.800	1.780	1.780	0	1.750
AZJFM8	26/06/2014	Call	2.900	1.685	1.685	0	1.655
AZJDZ8	26/06/2014	Call	3.000	1.585	1.585	0	1.555
AZJCW8	26/06/2014	Call	3.100	1.490	1.490	0	1.460
AZJCU8	26/06/2014	Call	3.200	1.395	1.395	0	1.365
AZJD18	26/06/2014	Call	3.300	1.305	1.305	0	1.275
AZJCS8	26/06/2014	Call	3.400	1.215	1.215	0	1.190
AZJCY8	26/06/2014	Call	3.500	1.130	1.130	0	1.105
AZJD48	26/06/2014	Call	3.600	1.045	1.045	0	1.020
AZJD68	26/06/2014	Call	3.700	0.965	0.965	0	0.945
AZJK18	26/06/2014	Call	3.800	0.890	0.890	0	0.870
AZJR88	26/06/2014	Call	3.900	0.820	0.820	0	0.800
AZJRF8	26/06/2014	Call	4.000	0.750	0.750	0	0.730
AZJSD8	26/06/2014	Call	4.100	0.690	0.690	0	0.670
AZJX68	26/06/2014	Call	4.200	0.630	0.630	0	0.610
AZJCH9	26/06/2014	Call	4.400	0.520	0.520	0	0.500
AZJFS9	26/06/2014	Call	4.600	0.425	0.425	0	0.410
AZJJI9	26/06/2014	Call	4.800	0.345	0.345	0	0.335
AZJM79	26/06/2014	Call	5.000	0.280	0.280	0	0.270
AZJRS9	26/06/2014	Call	5.500	0.155	0.155	0	0.150
AZJT29	26/06/2014	Call	6.000	0.085	0.085	0	0.080
AZJEJ9	25/09/2014	Call	0.010	4.515	4.515	0	4.485
AZJE29	25/09/2014	Call	2.600	1.980	1.980	0	1.950
AZJE69	25/09/2014	Call	2.800	1.780	1.780	0	1.750
AZJDX9	25/09/2014	Call	3.000	1.585	1.585	0	1.555
AZJDV9	25/09/2014	Call	3.200	1.390	1.390	0	1.360
AZJDZ9	25/09/2014	Call	3.400	1.205	1.205	0	1.175
AZJE49	25/09/2014	Call	3.600	1.030	1.030	0	1.005
AZJEH9	25/09/2014	Call	3.800	0.870	0.870	0	0.850
AZJEF9	25/09/2014	Call	4.000	0.730	0.730	0	0.710
AZJE89	25/09/2014	Call	4.200	0.605	0.605	0	0.585
AZJF29	25/09/2014	Call	4.400	0.490	0.490	0	0.475
AZJFU9	25/09/2014	Call	4.600	0.395	0.395	0	0.385
AZJJK9	25/09/2014	Call	4.800	0.315	0.315	0	0.305
AZJM99	25/09/2014	Call	5.000	0.250	0.250	0	0.240
AZJRU9	25/09/2014	Call	5.500	0.135	0.135	0	0.125
AZJT49	25/09/2014	Call	6.000	0.070	0.070	0	0.065
AZJGK8	18/12/2014	Call	0.010	4.540	4.540	0	4.510
AZJYW8	18/12/2014	Call	2.400	2.180	2.180	0	2.150
AZJXC8	18/12/2014	Call	2.600	1.990	1.990	0	1.965
AZJIH8	18/12/2014	Call	2.700	1.900	1.900	0	1.875
AZJGZ8	18/12/2014	Call	2.800	1.810	1.810	0	1.785
AZJGN8	18/12/2014	Call	2.900	1.725	1.725	0	1.700
AZJFY8	18/12/2014	Call	3.000	1.645	1.645	0	1.620
AZJG58	18/12/2014	Call	3.100	1.565	1.565	0	1.540
AZJG38	18/12/2014	Call	3.200	1.485	1.485	0	1.465
AZJG78	18/12/2014	Call	3.300	1.415	1.415	0	1.390
AZJG18	18/12/2014	Call	3.400	1.345	1.345	0	1.320
AZJIL8	18/12/2014	Call	3.500	1.275	1.275	0	1.255
AZJJ58	18/12/2014	Call	3.600	1.210	1.210	0	1.190
AZJJB8	18/12/2014	Call	3.700	1.145	1.145	0	1.125
AZJK38	18/12/2014	Call	3.800	1.085	1.085	0	1.065
AZJRJ8	18/12/2014	Call	3.900	1.030	1.030	0	1.010
AZJRH8	18/12/2014	Call	4.000	0.975	0.975	0	0.955
AZJSF8	18/12/2014	Call	4.100	0.920	0.920	0	0.905
AZJXA8	18/12/2014	Call	4.200	0.875	0.875	0	0.855
AZJCJ9	18/12/2014	Call	4.400	0.780	0.780	0	0.760
AZJFW9	18/12/2014	Call	4.600	0.695	0.695	0	0.680
AZJJM9	18/12/2014	Call	4.800	0.620	0.620	0	0.605
AZJMB9	18/12/2014	Call	5.000	0.550	0.550	0	0.540
AZJRW9	18/12/2014	Call	5.500	0.410	0.410	0	0.400
AZJT69	18/12/2014	Call	6.000	0.300	0.300	0	0.295
AZJPY9	26/03/2015	Call	3.000	1.580	1.580	0	1.555
AZJP49	26/03/2015	Call	3.200	1.385	1.385	0	1.355
AZJP69	26/03/2015	Call	3.400	1.195	1.195	0	1.165
AZJPK9	26/03/2015	Call	3.600	1.015	1.015	0	0.990
AZJP89	26/03/2015	Call	3.800	0.855	0.855	0	0.830
AZJP29	26/03/2015	Call	4.000	0.710	0.710	0	0.690
AZJNZ9	26/03/2015	Call	4.200	0.585	0.585	0	0.565
AZJPO9	26/03/2015	Call	4.400	0.475	0.475	0	0.455
AZJPM9	26/03/2015	Call	4.600	0.380	0.380	0	0.365
AZJNX9	26/03/2015	Call	4.800	0.300	0.300	0	0.290
AZJR19	26/03/2015	Call	5.000	0.235	0.235	0	0.225
AZJRY9	26/03/2015	Call	5.500	0.125	0.125	0	0.115
AZJT89	26/03/2015	Call	6.000	0.060	0.060	0	0.060
AZJYB8	25/06/2015	Call	0.010	4.535	4.535	0	4.505
AZJYZ8	25/06/2015	Call	2.400	2.180	2.180	0	2.150
AZJXY8	25/06/2015	Call	2.600	1.980	1.980	0	1.950
AZJXV8	25/06/2015	Call	2.800	1.785	1.785	0	1.760
AZJY58	25/06/2015	Call	3.000	1.600	1.600	0	1.575
AZJY78	25/06/2015	Call	3.200	1.430	1.430	0	1.405
AZJY98	25/06/2015	Call	3.400	1.275	1.275	0	1.250
AZJXT8	25/06/2015	Call	3.600	1.135	1.135	0	1.110
AZJY18	25/06/2015	Call	3.800	1.000	1.000	0	0.980
AZJXR8	25/06/2015	Call	4.000	0.880	0.880	0	0.860
AZJY38	25/06/2015	Call	4.200	0.775	0.775	0	0.760
AZJCL9	25/06/2015	Call	4.400	0.680	0.680	0	0.665
AZJFY9	25/06/2015	Call	4.600	0.590	0.590	0	0.575
AZJJO9	25/06/2015	Call	4.800	0.520	0.520	0	0.505
AZJMD9	25/06/2015	Call	5.000	0.450	0.450	0	0.435
AZJS19	25/06/2015	Call	5.500	0.315	0.315	0	0.305
AZJTA9	25/06/2015	Call	6.000	0.215	0.215	0	0.210
AZJBM9	17/12/2015	Call	3.000	1.585	1.585	0	1.555
AZJZ28	17/12/2015	Call	3.200	1.400	1.400	0	1.370
AZJYG8	17/12/2015	Call	3.400	1.225	1.225	0	1.200
AZJBP9	17/12/2015	Call	3.600	1.070	1.070	0	1.045
AZJZ68	17/12/2015	Call	3.800	0.925	0.925	0	0.905
AZJZ88	17/12/2015	Call	4.000	0.800	0.800	0	0.780
AZJYK8	17/12/2015	Call	4.200	0.685	0.685	0	0.670
AZJZ48	17/12/2015	Call	4.400	0.590	0.590	0	0.570
AZJYI8	17/12/2015	Call	4.600	0.500	0.500	0	0.485
AZJJQ9	17/12/2015	Call	4.800	0.425	0.425	0	0.410
AZJMF9	17/12/2015	Call	5.000	0.360	0.360	0	0.345
AZJS39	17/12/2015	Call	5.500	0.230	0.230	0	0.225
AZJTC9	17/12/2015	Call	6.000	0.145	0.145	0	0.140
AZJIR9	30/05/2013	Put	2.900	0.000	0.000	0	0.000
AZJIX9	30/05/2013	Put	3.000	0.000	0.000	0	0.000
AZJJA9	30/05/2013	Put	3.100	0.000	0.000	0	0.000
AZJIZ9	30/05/2013	Put	3.200	0.000	0.000	0	0.000
AZJIL9	30/05/2013	Put	3.300	0.000	0.000	0	0.000
AZJJ69	30/05/2013	Put	3.400	0.000	0.000	0	0.000
AZJIJ9	30/05/2013	Put	3.500	0.000	0.000	0	0.000
AZJJ49	30/05/2013	Put	3.600	0.000	0.000	0	0.000
AZJQY9	30/05/2013	Put	3.610	0.000	0.000	0	0.000
AZJIT9	30/05/2013	Put	3.700	0.000	0.000	85	0.000
AZJIV9	30/05/2013	Put	3.800	0.000	0.000	516	0.000
AZJIP9	30/05/2013	Put	3.900	0.000	0.000	2,313	0.000
AZJJ89	30/05/2013	Put	4.000	0.000	0.000	24,593	0.000
AZJIN9	30/05/2013	Put	4.100	0.000	0.005	656	0.001
AZJJ29	30/05/2013	Put	4.200	0.000	0.006	324	0.003
AZJIH9	30/05/2013	Put	4.300	0.001	0.010	0	0.009
AZJYD8	30/05/2013	Put	4.400	0.010	0.025	121	0.020
AZJBW9	30/05/2013	Put	4.500	0.035	0.045	169	0.055
AZJF89	30/05/2013	Put	4.600	0.070	0.105	0	0.105
AZJK29	30/05/2013	Put	4.700	0.135	0.185	0	0.185
AZJKI9	30/05/2013	Put	4.800	0.240	0.240	0	0.275
AZJLU9	30/05/2013	Put	4.900	0.340	0.340	0	0.370
AZJRF9	30/05/2013	Put	5.000	0.440	0.440	0	0.470
AZJS69	30/05/2013	Put	5.250	0.000	0.000	0	0.720
AZJSM9	30/05/2013	Put	5.500	0.940	0.940	0	0.970
AZJSO7	27/06/2013	Put	2.300	0.000	0.000	500	0.000
AZJB99	27/06/2013	Put	2.400	0.000	0.005	0	0.000
AZJSS7	27/06/2013	Put	2.500	0.000	0.000	0	0.000
AZJSV7	27/06/2013	Put	2.600	0.000	0.000	0	0.000
AZJSW7	27/06/2013	Put	2.700	0.000	0.000	0	0.000
AZJSZ7	27/06/2013	Put	2.800	0.000	0.000	0	0.000
AZJT17	27/06/2013	Put	2.900	0.000	0.000	0	0.000
AZJT47	27/06/2013	Put	3.000	0.000	0.000	0	0.000
AZJT57	27/06/2013	Put	3.100	0.000	0.000	40	0.000
AZJT87	27/06/2013	Put	3.200	0.000	0.000	0	0.000
AZJT97	27/06/2013	Put	3.300	0.000	0.000	100	0.000
AZJTC7	27/06/2013	Put	3.400	0.000	0.000	612	0.000
AZJTD7	27/06/2013	Put	3.500	0.000	0.000	5,100	0.000
AZJTG7	27/06/2013	Put	3.600	0.000	0.000	2,460	0.000
AZJTH7	27/06/2013	Put	3.700	0.000	0.000	158	0.000
AZJTK7	27/06/2013	Put	3.800	0.001	0.001	230	0.001
AZJTL7	27/06/2013	Put	3.900	0.000	0.007	410	0.002
AZJQY8	27/06/2013	Put	4.000	0.004	0.004	5,845	0.005
AZJS88	27/06/2013	Put	4.100	0.003	0.015	506	0.010
AZJWM8	27/06/2013	Put	4.200	0.010	0.020	292	0.020
AZJC59	27/06/2013	Put	4.300	0.025	0.035	0	0.035
AZJEY9	27/06/2013	Put	4.400	0.045	0.060	1,156	0.060
AZJFL9	27/06/2013	Put	4.500	0.075	0.090	0	0.095
AZJJD9	27/06/2013	Put	4.600	0.125	0.140	0	0.145
AZJK49	27/06/2013	Put	4.700	0.175	0.215	0	0.210
AZJKK9	27/06/2013	Put	4.800	0.265	0.265	0	0.290
AZJLX9	27/06/2013	Put	4.900	0.350	0.350	0	0.375
AZJRH9	27/06/2013	Put	5.000	0.440	0.440	0	0.470
AZJS89	27/06/2013	Put	5.250	0.000	0.000	0	0.720
AZJSO9	27/06/2013	Put	5.500	0.940	0.940	0	0.970
AZJPV9	25/07/2013	Put	3.100	0.000	0.000	0	0.000
AZJPR9	25/07/2013	Put	3.200	0.000	0.000	0	0.000
AZJLH9	25/07/2013	Put	3.300	0.000	0.000	0	0.000
AZJL19	25/07/2013	Put	3.400	0.000	0.000	0	0.001
AZJLB9	25/07/2013	Put	3.500	0.000	0.000	0	0.001
AZJKY9	25/07/2013	Put	3.600	0.002	0.002	0	0.002
AZJL59	25/07/2013	Put	3.700	0.004	0.004	0	0.004
AZJKQ9	25/07/2013	Put	3.800	0.000	0.000	0	0.008
AZJLD9	25/07/2013	Put	3.900	0.005	0.005	0	0.015
AZJKS9	25/07/2013	Put	4.000	0.007	0.030	0	0.020
AZJLJ9	25/07/2013	Put	4.100	0.015	0.040	2,650	0.025
AZJL39	25/07/2013	Put	4.200	0.025	0.040	1,000	0.040
AZJLF9	25/07/2013	Put	4.300	0.045	0.060	300	0.060
AZJKU9	25/07/2013	Put	4.400	0.075	0.085	0	0.090
AZJL99	25/07/2013	Put	4.500	0.110	0.120	0	0.125
AZJKW9	25/07/2013	Put	4.600	0.155	0.170	65	0.175
AZJL79	25/07/2013	Put	4.700	0.200	0.240	0	0.230
AZJLM9	25/07/2013	Put	4.800	0.285	0.285	0	0.305
AZJLZ9	25/07/2013	Put	4.900	0.365	0.365	0	0.385
AZJRJ9	25/07/2013	Put	5.000	0.450	0.450	0	0.475
AZJSA9	25/07/2013	Put	5.250	0.000	0.000	0	0.720
AZJSQ9	25/07/2013	Put	5.500	0.940	0.940	0	0.970
AZJPX9	29/08/2013	Put	3.100	0.001	0.001	0	0.001
AZJPT9	29/08/2013	Put	3.200	0.001	0.001	0	0.001
AZJN39	29/08/2013	Put	3.300	0.002	0.002	0	0.002
AZJMQ9	29/08/2013	Put	3.400	0.004	0.004	0	0.004
AZJNL9	29/08/2013	Put	3.500	0.000	0.000	0	0.007
AZJMK9	29/08/2013	Put	3.600	0.010	0.010	6,330	0.015
AZJN99	29/08/2013	Put	3.700	0.015	0.015	0	0.020
AZJMM9	29/08/2013	Put	3.800	0.020	0.020	0	0.025
AZJN79	29/08/2013	Put	3.900	0.025	0.025	0	0.030
AZJMO9	29/08/2013	Put	4.000	0.025	0.025	0	0.030
AZJN19	29/08/2013	Put	4.100	0.045	0.045	0	0.050
AZJMI9	29/08/2013	Put	4.200	0.060	0.060	11,558	0.065
AZJN59	29/08/2013	Put	4.300	0.075	0.075	0	0.085
AZJMS9	29/08/2013	Put	4.400	0.105	0.105	0	0.120
AZJMW9	29/08/2013	Put	4.500	0.140	0.140	0	0.155
AZJMU9	29/08/2013	Put	4.600	0.190	0.190	0	0.205
AZJMY9	29/08/2013	Put	4.700	0.245	0.245	0	0.265
AZJNO9	29/08/2013	Put	4.800	0.310	0.310	0	0.330
AZJR49	29/08/2013	Put	4.900	0.385	0.385	0	0.410
AZJRL9	29/08/2013	Put	5.000	0.460	0.460	0	0.490
AZJSC9	29/08/2013	Put	5.250	0.000	0.000	0	0.720
AZJSS9	29/08/2013	Put	5.500	0.940	0.940	0	0.975
AZJYP8	26/09/2013	Put	2.400	0.000	0.000	0	0.000
AZJWO8	26/09/2013	Put	2.600	0.000	0.000	100	0.000
AZJI78	26/09/2013	Put	2.700	0.000	0.000	0	0.000
AZJGU8	26/09/2013	Put	2.800	0.000	0.000	0	0.000
AZJGM8	26/09/2013	Put	2.900	0.000	0.000	0	0.001
AZJFV8	26/09/2013	Put	3.000	0.000	0.000	0	0.001
AZJFR8	26/09/2013	Put	3.100	0.001	0.001	0	0.002
AZJFX8	26/09/2013	Put	3.200	0.001	0.001	0	0.003
AZJFP8	26/09/2013	Put	3.300	0.002	0.002	0	0.006
AZJFT8	26/09/2013	Put	3.400	0.000	0.000	0	0.009
AZJIK8	26/09/2013	Put	3.500	0.000	0.000	0	0.015
AZJJ48	26/09/2013	Put	3.600	0.010	0.010	0	0.020
AZJJA8	26/09/2013	Put	3.700	0.020	0.020	90	0.025
AZJJZ8	26/09/2013	Put	3.800	0.000	0.000	60	0.030
AZJR18	26/09/2013	Put	3.900	0.000	0.000	60	0.040
AZJR38	26/09/2013	Put	4.000	0.045	0.045	0	0.050
AZJSA8	26/09/2013	Put	4.100	0.055	0.055	50	0.065
AZJWQ8	26/09/2013	Put	4.200	0.055	0.095	0	0.080
AZJF19	26/09/2013	Put	4.300	0.080	0.125	0	0.110
AZJC79	26/09/2013	Put	4.400	0.110	0.160	0	0.145
AZJFN9	26/09/2013	Put	4.500	0.180	0.180	0	0.195
AZJJF9	26/09/2013	Put	4.600	0.230	0.230	0	0.250
AZJK69	26/09/2013	Put	4.700	0.290	0.290	0	0.310
AZJKM9	26/09/2013	Put	4.800	0.355	0.355	0	0.375
AZJM29	26/09/2013	Put	4.900	0.425	0.425	0	0.450
AZJRN9	26/09/2013	Put	5.000	0.505	0.505	0	0.530
AZJSE9	26/09/2013	Put	5.250	0.000	0.000	0	0.755
AZJSU9	26/09/2013	Put	5.500	0.955	0.955	0	0.990
AZJQE9	24/10/2013	Put	3.300	0.004	0.004	0	0.005
AZJQI9	24/10/2013	Put	3.400	0.000	0.000	0	0.015
AZJQ89	24/10/2013	Put	3.500	0.000	0.000	0	0.020
AZJQU9	24/10/2013	Put	3.600	0.020	0.020	0	0.025
AZJQA9	24/10/2013	Put	3.700	0.025	0.025	0	0.030
AZJQK9	24/10/2013	Put	3.800	0.035	0.035	0	0.040
AZJQ69	24/10/2013	Put	3.900	0.045	0.045	0	0.050
AZJQS9	24/10/2013	Put	4.000	0.060	0.060	0	0.070
AZJQG9	24/10/2013	Put	4.100	0.075	0.075	0	0.085
AZJQQ9	24/10/2013	Put	4.200	0.105	0.105	0	0.115
AZJQC9	24/10/2013	Put	4.300	0.130	0.130	0	0.140
AZJQO9	24/10/2013	Put	4.400	0.160	0.160	0	0.175
AZJQ29	24/10/2013	Put	4.500	0.205	0.205	0	0.225
AZJQM9	24/10/2013	Put	4.600	0.250	0.250	0	0.265
AZJQ49	24/10/2013	Put	4.700	0.310	0.310	0	0.330
AZJQX9	24/10/2013	Put	4.800	0.375	0.375	0	0.395
AZJR69	24/10/2013	Put	4.900	0.445	0.445	0	0.465
AZJRP9	24/10/2013	Put	5.000	0.520	0.520	0	0.545
AZJSG9	24/10/2013	Put	5.250	0.000	0.000	0	0.750
AZJSW9	24/10/2013	Put	5.500	0.965	0.965	0	0.990
AZJYR8	19/12/2013	Put	2.400	0.000	0.000	0	0.000
AZJWS8	19/12/2013	Put	2.600	0.000	0.000	0	0.001
AZJI98	19/12/2013	Put	2.700	0.001	0.001	100	0.001
AZJGW8	19/12/2013	Put	2.800	0.001	0.001	0	0.002
AZJY67	19/12/2013	Put	2.900	0.002	0.002	0	0.004
AZJXN7	19/12/2013	Put	3.000	0.003	0.003	0	0.006
AZJXF7	19/12/2013	Put	3.100	0.005	0.005	50	0.009
AZJXL7	19/12/2013	Put	3.200	0.007	0.007	0	0.015
AZJXH7	19/12/2013	Put	3.300	0.010	0.010	0	0.020
AZJXJ7	19/12/2013	Put	3.400	0.015	0.015	1,000	0.025
AZJYG7	19/12/2013	Put	3.500	0.000	0.000	1,100	0.025
AZJZB7	19/12/2013	Put	3.600	0.030	0.030	0	0.035
AZJZR7	19/12/2013	Put	3.700	0.040	0.040	10,000	0.045
AZJB98	19/12/2013	Put	3.800	0.000	0.000	0	0.055
AZJR58	19/12/2013	Put	3.900	0.065	0.065	0	0.075
AZJR78	19/12/2013	Put	4.000	0.085	0.085	10,000	0.095
AZJSC8	19/12/2013	Put	4.100	0.110	0.110	90	0.115
AZJWU8	19/12/2013	Put	4.200	0.135	0.135	190	0.145
AZJYF8	19/12/2013	Put	4.300	0.165	0.165	30	0.180
AZJC99	19/12/2013	Put	4.400	0.205	0.205	30	0.215
AZJBY9	19/12/2013	Put	4.500	0.245	0.245	0	0.260
AZJFP9	19/12/2013	Put	4.600	0.290	0.290	48	0.310
AZJK89	19/12/2013	Put	4.700	0.345	0.345	0	0.365
AZJKO9	19/12/2013	Put	4.800	0.405	0.405	0	0.425
AZJM49	19/12/2013	Put	4.900	0.470	0.470	0	0.490
AZJRR9	19/12/2013	Put	5.000	0.525	0.560	10,000	0.560
AZJSI9	19/12/2013	Put	5.250	0.000	0.000	0	0.775
AZJSY9	19/12/2013	Put	5.500	0.965	0.965	0	1.005
AZJYT8	27/03/2014	Put	2.400	0.001	0.001	0	0.001
AZJX18	27/03/2014	Put	2.600	0.002	0.002	0	0.003
AZJX58	27/03/2014	Put	2.800	0.004	0.004	0	0.006
AZJX38	27/03/2014	Put	3.000	0.010	0.010	0	0.015
AZJUV8	27/03/2014	Put	3.100	0.015	0.015	0	0.020
AZJUN8	27/03/2014	Put	3.200	0.020	0.020	0	0.030
AZJUF8	27/03/2014	Put	3.300	0.025	0.025	0	0.035
AZJTK8	27/03/2014	Put	3.400	0.035	0.035	0	0.040
AZJTO8	27/03/2014	Put	3.500	0.000	0.000	0	0.050
AZJTI8	27/03/2014	Put	3.600	0.060	0.060	0	0.060
AZJTM8	27/03/2014	Put	3.700	0.070	0.070	0	0.075
AZJTQ8	27/03/2014	Put	3.800	0.090	0.090	0	0.095
AZJTT8	27/03/2014	Put	3.900	0.000	0.000	0	0.115
AZJWW8	27/03/2014	Put	4.000	0.135	0.135	0	0.145
AZJNW9	27/03/2014	Put	4.100	0.165	0.165	0	0.175
AZJWY8	27/03/2014	Put	4.200	0.200	0.200	0	0.210
AZJNU9	27/03/2014	Put	4.300	0.235	0.235	0	0.250
AZJCG9	27/03/2014	Put	4.400	0.280	0.280	0	0.290
AZJNQ9	27/03/2014	Put	4.500	0.325	0.325	0	0.340
AZJFR9	27/03/2014	Put	4.600	0.375	0.375	0	0.390
AZJNS9	27/03/2014	Put	4.700	0.430	0.430	0	0.450
AZJJH9	27/03/2014	Put	4.800	0.490	0.490	0	0.510
AZJR89	27/03/2014	Put	4.900	0.555	0.555	0	0.575
AZJM69	27/03/2014	Put	5.000	0.620	0.620	0	0.640
AZJSK9	27/03/2014	Put	5.250	0.000	0.000	0	0.830
AZJT19	27/03/2014	Put	5.500	1.010	1.010	0	1.040
AZJYV8	26/06/2014	Put	2.400	0.000	0.000	0	0.000
AZJX98	26/06/2014	Put	2.600	0.000	0.000	0	0.000
AZJIG8	26/06/2014	Put	2.700	0.001	0.001	0	0.001
AZJGY8	26/06/2014	Put	2.800	0.001	0.001	0	0.002
AZJFN8	26/06/2014	Put	2.900	0.002	0.002	0	0.003
AZJE18	26/06/2014	Put	3.000	0.004	0.004	0	0.005
AZJCX8	26/06/2014	Put	3.100	0.007	0.007	0	0.007
AZJCV8	26/06/2014	Put	3.200	0.010	0.010	0	0.010
AZJD28	26/06/2014	Put	3.300	0.015	0.015	0	0.015
AZJCT8	26/06/2014	Put	3.400	0.020	0.020	0	0.025
AZJCZ8	26/06/2014	Put	3.500	0.030	0.030	0	0.035
AZJD58	26/06/2014	Put	3.600	0.045	0.045	0	0.045
AZJD78	26/06/2014	Put	3.700	0.060	0.060	0	0.065
AZJK28	26/06/2014	Put	3.800	0.075	0.075	0	0.080
AZJR98	26/06/2014	Put	3.900	0.100	0.100	0	0.105
AZJRG8	26/06/2014	Put	4.000	0.125	0.125	0	0.130
AZJSE8	26/06/2014	Put	4.100	0.155	0.155	0	0.165
AZJX78	26/06/2014	Put	4.200	0.200	0.240	10,000	0.225
AZJCI9	26/06/2014	Put	4.400	0.400	0.400	0	0.410
AZJFT9	26/06/2014	Put	4.600	0.505	0.505	0	0.520
AZJJJ9	26/06/2014	Put	4.800	0.625	0.625	0	0.640
AZJM89	26/06/2014	Put	5.000	0.755	0.755	0	0.770
AZJRT9	26/06/2014	Put	5.500	1.120	1.120	0	1.140
AZJT39	26/06/2014	Put	6.000	1.535	1.535	0	1.560
AZJE39	25/09/2014	Put	2.600	0.001	0.001	0	0.001
AZJE79	25/09/2014	Put	2.800	0.004	0.004	0	0.004
AZJDY9	25/09/2014	Put	3.000	0.009	0.009	0	0.010
AZJDW9	25/09/2014	Put	3.200	0.020	0.020	0	0.020
AZJE19	25/09/2014	Put	3.400	0.035	0.035	0	0.040
AZJE59	25/09/2014	Put	3.600	0.065	0.065	0	0.070
AZJEI9	25/09/2014	Put	3.800	0.105	0.105	0	0.110
AZJEG9	25/09/2014	Put	4.000	0.160	0.160	0	0.170
AZJE99	25/09/2014	Put	4.200	0.230	0.230	0	0.240
AZJF39	25/09/2014	Put	4.400	0.320	0.320	0	0.330
AZJFV9	25/09/2014	Put	4.600	0.420	0.420	0	0.435
AZJJL9	25/09/2014	Put	4.800	0.540	0.540	0	0.555
AZJMA9	25/09/2014	Put	5.000	0.670	0.670	0	0.690
AZJRV9	25/09/2014	Put	5.500	1.050	1.050	0	1.075
AZJT59	25/09/2014	Put	6.000	1.485	1.485	0	1.510
AZJYX8	18/12/2014	Put	2.400	0.009	0.009	0	0.009
AZJXD8	18/12/2014	Put	2.600	0.015	0.015	0	0.020
AZJII8	18/12/2014	Put	2.700	0.025	0.025	0	0.025
AZJI18	18/12/2014	Put	2.800	0.030	0.030	0	0.035
AZJGO8	18/12/2014	Put	2.900	0.040	0.040	0	0.045
AZJFZ8	18/12/2014	Put	3.000	0.055	0.055	0	0.055
AZJG68	18/12/2014	Put	3.100	0.065	0.065	0	0.070
AZJG48	18/12/2014	Put	3.200	0.080	0.080	60	0.085
AZJG88	18/12/2014	Put	3.300	0.100	0.100	0	0.105
AZJG28	18/12/2014	Put	3.400	0.120	0.120	0	0.125
AZJIM8	18/12/2014	Put	3.500	0.145	0.145	0	0.150
AZJJ68	18/12/2014	Put	3.600	0.170	0.170	0	0.175
AZJJC8	18/12/2014	Put	3.700	0.200	0.200	0	0.210
AZJK48	18/12/2014	Put	3.800	0.230	0.230	0	0.240
AZJRK8	18/12/2014	Put	3.900	0.270	0.270	0	0.275
AZJRI8	18/12/2014	Put	4.000	0.305	0.305	0	0.315
AZJSG8	18/12/2014	Put	4.100	0.345	0.345	0	0.355
AZJXB8	18/12/2014	Put	4.200	0.390	0.390	0	0.405
AZJCK9	18/12/2014	Put	4.400	0.485	0.485	0	0.500
AZJFX9	18/12/2014	Put	4.600	0.595	0.595	0	0.610
AZJJN9	18/12/2014	Put	4.800	0.710	0.710	0	0.730
AZJMC9	18/12/2014	Put	5.000	0.840	0.840	0	0.855
AZJRX9	18/12/2014	Put	5.500	1.195	1.195	0	1.215
AZJT79	18/12/2014	Put	6.000	1.590	1.590	0	1.610
AZJPZ9	26/03/2015	Put	3.000	0.015	0.015	0	0.015
AZJP59	26/03/2015	Put	3.200	0.030	0.030	0	0.030
AZJP79	26/03/2015	Put	3.400	0.055	0.055	0	0.055
AZJPL9	26/03/2015	Put	3.600	0.085	0.085	0	0.090
AZJP99	26/03/2015	Put	3.800	0.135	0.135	0	0.140
AZJP39	26/03/2015	Put	4.000	0.195	0.195	0	0.200
AZJP19	26/03/2015	Put	4.200	0.270	0.270	0	0.280
AZJPP9	26/03/2015	Put	4.400	0.355	0.355	0	0.370
AZJPN9	26/03/2015	Put	4.600	0.460	0.460	0	0.475
AZJNY9	26/03/2015	Put	4.800	0.575	0.575	0	0.595
AZJR29	26/03/2015	Put	5.000	0.705	0.705	0	0.725
AZJRZ9	26/03/2015	Put	5.500	1.070	1.070	0	1.095
AZJT99	26/03/2015	Put	6.000	1.495	1.495	0	1.520
AZJZ18	25/06/2015	Put	2.400	0.015	0.015	0	0.015
AZJXZ8	25/06/2015	Put	2.600	0.025	0.025	0	0.030
AZJXW8	25/06/2015	Put	2.800	0.045	0.045	0	0.045
AZJY68	25/06/2015	Put	3.000	0.070	0.070	0	0.075
AZJY88	25/06/2015	Put	3.200	0.105	0.105	0	0.110
AZJYA8	25/06/2015	Put	3.400	0.150	0.150	0	0.155
AZJXU8	25/06/2015	Put	3.600	0.205	0.205	0	0.210
AZJY28	25/06/2015	Put	3.800	0.270	0.270	0	0.280
AZJXS8	25/06/2015	Put	4.000	0.345	0.345	0	0.355
AZJY48	25/06/2015	Put	4.200	0.435	0.435	0	0.445
AZJCM9	25/06/2015	Put	4.400	0.530	0.530	0	0.540
AZJFZ9	25/06/2015	Put	4.600	0.635	0.635	0	0.650
AZJJP9	25/06/2015	Put	4.800	0.755	0.755	0	0.770
AZJME9	25/06/2015	Put	5.000	0.875	0.875	0	0.895
AZJS29	25/06/2015	Put	5.500	1.225	1.225	0	1.245
AZJTB9	25/06/2015	Put	6.000	1.610	1.610	0	1.635
AZJBO9	17/12/2015	Put	3.000	0.050	0.050	0	0.050
AZJZ38	17/12/2015	Put	3.200	0.075	0.075	0	0.080
AZJYH8	17/12/2015	Put	3.400	0.115	0.115	0	0.120
AZJBQ9	17/12/2015	Put	3.600	0.165	0.165	0	0.170
AZJZ78	17/12/2015	Put	3.800	0.225	0.225	0	0.230
AZJZ98	17/12/2015	Put	4.000	0.295	0.295	0	0.305
AZJYL8	17/12/2015	Put	4.200	0.375	0.375	0	0.385
AZJZ58	17/12/2015	Put	4.400	0.470	0.470	0	0.485
AZJYJ8	17/12/2015	Put	4.600	0.575	0.575	0	0.590
AZJJR9	17/12/2015	Put	4.800	0.690	0.690	0	0.705
AZJMG9	17/12/2015	Put	5.000	0.815	0.815	0	0.830
AZJS49	17/12/2015	Put	5.500	1.165	1.165	0	1.185
AZJTD9	17/12/2015	Put	6.000	1.555	1.555	0	1.580

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