Skip to content

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
ARI 0.242 Down -0.003 0.240 0.245 0.245 0.245 0.240 5,102,325 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIEQ9 27/11/2014 Call 0.010 0.230 0.230 0.000   0 0.235
ARICL9 27/11/2014 Call 0.120 0.120 0.120 0.000   0 0.125
ARICM9 27/11/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARICJ9 27/11/2014 Call 0.170 0.070 0.070 0.000   0 0.075
ARICK9 27/11/2014 Put 0.170 0.000 0.000 0.000   0 0.000
ARICP9 27/11/2014 Call 0.230 0.015 0.015 0.000   0 0.020
ARICQ9 27/11/2014 Put 0.230 0.000 0.000 0.000   0 0.004
ARICN9 27/11/2014 Call 0.290 0.000 0.000 0.000   0 0.001
ARICO9 27/11/2014 Put 0.290 0.030 0.065 0.000   0 0.045
ARIE48 27/11/2014 Call 0.350 0.000 0.000 0.000   0 0.000
ARIE58 27/11/2014 Put 0.350 0.110 0.110 0.000   0 0.105
ARIDP8 27/11/2014 Call 0.400 0.000 0.000 0.000   900 0.000
ARIDQ8 27/11/2014 Put 0.400 0.160 0.160 0.000   0 0.155
ARIYU7 27/11/2014 Call 0.460 0.000 0.000 0.000   0 0.000
ARIYV7 27/11/2014 Put 0.460 0.220 0.220 0.000   0 0.215
ARIXK7 27/11/2014 Call 0.520 0.000 0.000 0.000   0 0.000
ARIXL7 27/11/2014 Put 0.520 0.280 0.280 0.000   0 0.275
ARIX77 27/11/2014 Call 0.580 0.000 0.000 0.000   500 0.000
ARIX87 27/11/2014 Put 0.580 0.340 0.340 0.000   0 0.335
ARIWQ7 27/11/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWR7 27/11/2014 Put 0.630 0.390 0.390 0.000   0 0.385
ARIW87 27/11/2014 Call 0.690 0.000 0.000 0.000   0 0.000
ARIW97 27/11/2014 Put 0.690 0.450 0.450 0.000   0 0.445
ARIVV7 27/11/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIVW7 27/11/2014 Put 0.750 0.510 0.510 0.000   0 0.505
ARIVN7 27/11/2014 Call 0.810 0.000 0.000 0.000   0 0.000
ARIVO7 27/11/2014 Put 0.810 0.570 0.570 0.000   0 0.565
ARICO8 27/11/2014 Call 0.820 0.000 0.000 0.000   0 0.000
ARICP8 27/11/2014 Put 0.820 0.580 0.580 0.000   60 0.575
ARIW47 27/11/2014 Call 0.860 0.000 0.000 0.000   780 0.000
ARIW57 27/11/2014 Put 0.860 0.620 0.620 0.000   250 0.615
ARIWG7 27/11/2014 Call 0.920 0.000 0.000 0.000   450 0.000
ARIWH7 27/11/2014 Put 0.920 0.680 0.680 0.000   0 0.675
ARIVX7 27/11/2014 Call 0.980 0.000 0.000 0.000   290 0.000
ARIVY7 27/11/2014 Put 0.980 0.740 0.740 0.000   0 0.735
ARIVP7 27/11/2014 Call 1.040 0.000 0.000 0.000   0 0.000
ARIVQ7 27/11/2014 Put 1.040 0.800 0.800 0.000   0 0.795
ARIW67 27/11/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIW77 27/11/2014 Put 1.100 0.860 0.860 0.000   0 0.855
ARIWE7 27/11/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIWF7 27/11/2014 Put 1.150 0.910 0.910 0.000   0 0.905
ARICR8 27/11/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARICQ8 27/11/2014 Put 1.160 0.920 0.920 0.000   0 0.915
ARIVT7 27/11/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIVU7 27/11/2014 Put 1.210 0.970 0.970 0.000   0 0.965
ARIG99 27/11/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARIG89 27/11/2014 Put 1.220 0.980 0.980 0.000   0 0.975
ARIVZ7 27/11/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIW17 27/11/2014 Put 1.270 1.030 1.030 0.000   0 1.025
ARIWA7 27/11/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIWB7 27/11/2014 Put 1.330 1.090 1.090 0.000   0 1.085
ARIWC7 27/11/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIWD7 27/11/2014 Put 1.380 1.140 1.140 0.000   0 1.135
ARIVR7 27/11/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARIVS7 27/11/2014 Put 1.440 1.200 1.200 0.000   0 1.195
ARIW27 27/11/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIW37 27/11/2014 Put 1.500 1.260 1.260 0.000   0 1.255
ARICS8 27/11/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARICT8 27/11/2014 Put 1.510 1.270 1.270 0.000   0 1.265
ARIER9 18/12/2014 Call 0.010 0.230 0.230 0.000   0 0.235
ARICV9 18/12/2014 Call 0.120 0.120 0.120 0.000   0 0.125
ARICW9 18/12/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGK9 18/12/2014 Call 0.130 0.110 0.110 0.000   0 0.115
ARIGL9 18/12/2014 Put 0.130 0.000 0.000 0.000   0 0.001
ARICT9 18/12/2014 Call 0.170 0.075 0.075 0.000   0 0.080
ARICU9 18/12/2014 Put 0.170 0.004 0.004 0.000   0 0.004
ARIGN9 18/12/2014 Call 0.180 0.065 0.065 0.000   0 0.070
ARIGM9 18/12/2014 Put 0.180 0.005 0.005 0.000   0 0.006
ARICX9 18/12/2014 Call 0.230 0.010 0.045 0.000   0 0.030
ARICY9 18/12/2014 Put 0.230 0.020 0.020 0.000   0 0.020
ARIGO9 18/12/2014 Call 0.240 0.025 0.025 0.000   0 0.025
ARIGP9 18/12/2014 Put 0.240 0.025 0.025 0.000   0 0.025
ARICR9 18/12/2014 Call 0.290 0.006 0.006 0.000   350 0.006
ARICS9 18/12/2014 Put 0.290 0.035 0.060 0.000   200 0.055
ARIGR9 18/12/2014 Call 0.300 0.004 0.004 0.000   0 0.004
ARIGQ9 18/12/2014 Put 0.300 0.060 0.060 0.000   0 0.065
ARIXK8 18/12/2014 Call 0.350 0.001 0.001 0.000   455 0.001
ARIXL8 18/12/2014 Put 0.350 0.110 0.110 0.000   2,110 0.105
ARIGW9 18/12/2014 Call 0.360 0.000 0.000 0.000   0 0.000
ARIGX9 18/12/2014 Put 0.360 0.120 0.120 0.000   0 0.115
ARIDR8 18/12/2014 Call 0.400 0.000 0.000 0.000   13,000 0.000
ARIDS8 18/12/2014 Put 0.400 0.160 0.160 0.000   0 0.155
ARIP28 18/12/2014 Call 0.460 0.000 0.000 0.000   250 0.000
ARIP38 18/12/2014 Put 0.460 0.220 0.220 0.000   0 0.215
ARIXM7 18/12/2014 Call 0.520 0.000 0.000 0.000   0 0.000
ARIXN7 18/12/2014 Put 0.520 0.280 0.280 0.000   0 0.275
ARIMU8 18/12/2014 Call 0.580 0.000 0.000 0.000   0 0.000
ARIMV8 18/12/2014 Put 0.580 0.340 0.340 0.000   0 0.335
ARIWS7 18/12/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWT7 18/12/2014 Put 0.630 0.390 0.390 0.000   0 0.385
ARIEI8 18/12/2014 Call 0.690 0.000 0.000 0.000   100 0.000
ARIEH8 18/12/2014 Put 0.690 0.450 0.450 0.000   0 0.445
ARIV97 18/12/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIVA7 18/12/2014 Put 0.750 0.510 0.510 0.000   100 0.505
ARIEJ8 18/12/2014 Call 0.810 0.000 0.000 0.000   360 0.000
ARIEK8 18/12/2014 Put 0.810 0.570 0.570 0.000   0 0.565
ARIUK7 18/12/2014 Call 0.860 0.000 0.000 0.000   1,144 0.000
ARIUL7 18/12/2014 Put 0.860 0.620 0.620 0.000   200 0.615
ARIEM8 18/12/2014 Call 0.920 0.000 0.000 0.000   538 0.000
ARIEL8 18/12/2014 Put 0.920 0.680 0.680 0.000   0 0.675
ARIT97 18/12/2014 Call 0.980 0.000 0.000 0.000   950 0.000
ARITA7 18/12/2014 Put 0.980 0.740 0.740 0.000   150 0.735
ARIEN8 18/12/2014 Call 1.040 0.000 0.000 0.000   1,400 0.000
ARIEO8 18/12/2014 Put 1.040 0.800 0.800 0.000   580 0.795
ARIR87 18/12/2014 Call 1.100 0.000 0.000 0.000   570 0.000
ARIR97 18/12/2014 Put 1.100 0.860 0.860 0.000   0 0.855
ARIEQ8 18/12/2014 Call 1.150 0.000 0.000 0.000   1,075 0.000
ARIEP8 18/12/2014 Put 1.150 0.910 0.910 0.000   0 0.905
ARIQX7 18/12/2014 Call 1.210 0.000 0.000 0.000   1,150 0.000
ARIQY7 18/12/2014 Put 1.210 0.970 0.970 0.000   1,000 0.965
ARIIF9 18/12/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARII99 18/12/2014 Put 1.220 0.975 0.975 0.000   7,500 0.975
ARIER8 18/12/2014 Call 1.270 0.000 0.000 0.000   300 0.000
ARIES8 18/12/2014 Put 1.270 1.030 1.030 0.000   0 1.025
ARILZ7 18/12/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIM17 18/12/2014 Put 1.330 1.090 1.090 0.000   0 1.085
ARIEU8 18/12/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIET8 18/12/2014 Put 1.380 1.140 1.140 0.000   0 1.135
ARIQ37 18/12/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIQ47 18/12/2014 Put 1.400 1.155 1.155 0.000   200 1.155
ARILQ7 18/12/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARILR7 18/12/2014 Put 1.440 1.200 1.200 0.000   0 1.195
ARIQ67 18/12/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIQ57 18/12/2014 Put 1.450 1.205 1.205 0.000   0 1.205
ARIEV8 18/12/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIEW8 18/12/2014 Put 1.500 1.260 1.260 0.000   0 1.255
ARIQ77 18/12/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIQ87 18/12/2014 Put 1.510 1.265 1.265 0.000   0 1.265
ARIJS7 18/12/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARIJT7 18/12/2014 Put 1.560 1.320 1.320 0.000   0 1.315
ARIQA7 18/12/2014 Call 1.570 0.000 0.000 0.000   0 0.000
ARIQ97 18/12/2014 Put 1.570 1.325 1.325 0.000   0 1.325
ARIEY8 18/12/2014 Call 1.610 0.000 0.000 0.000   480 0.000
ARIEX8 18/12/2014 Put 1.610 1.370 1.370 0.000   0 1.365
ARIQB7 18/12/2014 Call 1.630 0.000 0.000 0.000   134 0.000
ARIQC7 18/12/2014 Put 1.630 1.385 1.385 0.000   200 1.385
ARIJK7 18/12/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARIJL7 18/12/2014 Put 1.670 1.430 1.430 0.000   0 1.425
ARIE29 18/12/2014 Call 1.730 0.000 0.000 0.000   240 0.000
ARIE39 18/12/2014 Put 1.730 1.490 1.490 0.000   0 1.485
ARIU77 18/12/2014 Call 1.740 0.000 0.000 0.000   0 0.000
ARIU67 18/12/2014 Put 1.740 1.495 1.495 0.000   630 1.490
ARIJQ7 18/12/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARIJR7 18/12/2014 Put 1.790 1.550 1.550 0.000   0 1.545
ARIFV9 18/12/2014 Call 1.850 0.000 0.000 0.000   2,396 0.000
ARIFW9 18/12/2014 Put 1.850 1.610 1.610 0.000   0 1.605
ARIJG7 18/12/2014 Call 1.900 0.000 0.000 0.000   156 0.000
ARIJH7 18/12/2014 Put 1.900 1.660 1.660 0.000   0 1.655
ARIGS9 18/12/2014 Call 1.960 0.000 0.000 0.000   200 0.000
ARIGT9 18/12/2014 Put 1.960 1.720 1.720 0.000   0 1.715
ARIWZ7 18/12/2014 Call 1.970 0.000 0.000 0.000   0 0.000
ARIWY7 18/12/2014 Put 1.970 1.725 1.725 0.000   150 1.720
ARIGX7 18/12/2014 Call 2.540 0.000 0.000 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.540 2.300 2.300 0.000   0 2.295
ARIWW7 18/12/2014 Call 2.550 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.550 2.305 2.305 0.000   388 2.300
ARIQV9 18/12/2014 Call 2.880 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.880 2.640 2.640 0.000   0 2.635
ARIJ99 29/01/2015 Call 0.010 0.235 0.235 0.000   0 0.235
ARID69 29/01/2015 Call 0.120 0.125 0.125 0.000   0 0.125
ARID79 29/01/2015 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGZ9 29/01/2015 Call 0.130 0.115 0.115 0.000   0 0.115
ARIGY9 29/01/2015 Put 0.130 0.000 0.000 0.000   0 0.000
ARID29 29/01/2015 Call 0.170 0.060 0.090 0.000   0 0.080
ARID39 29/01/2015 Put 0.170 0.003 0.003 0.000   0 0.003
ARII19 29/01/2015 Call 0.180 0.065 0.065 0.000   0 0.070
ARII29 29/01/2015 Put 0.180 0.004 0.004 0.000   0 0.005
ARICZ9 29/01/2015 Call 0.230 0.030 0.030 0.000   0 0.040
ARID19 29/01/2015 Put 0.230 0.020 0.020 0.000   0 0.020
ARII49 29/01/2015 Call 0.240 0.025 0.025 0.000   0 0.035
ARII39 29/01/2015 Put 0.240 0.025 0.025 0.000   0 0.025
ARID49 29/01/2015 Call 0.290 0.010 0.010 0.000   0 0.020
ARID59 29/01/2015 Put 0.290 0.040 0.070 0.000   0 0.055
ARII59 29/01/2015 Call 0.300 0.010 0.010 0.000   0 0.015
ARII69 29/01/2015 Put 0.300 0.065 0.065 0.000   0 0.065
ARIE68 29/01/2015 Call 0.350 0.005 0.005 0.000   2,000 0.010
ARIE78 29/01/2015 Put 0.350 0.110 0.110 0.000   100 0.110
ARII89 29/01/2015 Call 0.360 0.004 0.004 0.000   0 0.009
ARII79 29/01/2015 Put 0.360 0.115 0.115 0.000   0 0.115
ARIDT8 29/01/2015 Call 0.400 0.002 0.002 0.000   0 0.006
ARIDU8 29/01/2015 Put 0.400 0.160 0.160 0.000   2,000 0.155
ARIZY7 29/01/2015 Call 0.460 0.001 0.001 0.000   0 0.004
ARIB18 29/01/2015 Put 0.460 0.220 0.220 0.000   0 0.215
ARIZU7 29/01/2015 Call 0.520 0.001 0.001 0.000   0 0.002
ARIZV7 29/01/2015 Put 0.520 0.280 0.280 0.000   0 0.275
ARIZK7 29/01/2015 Call 0.580 0.000 0.000 0.000   0 0.002
ARIZL7 29/01/2015 Put 0.580 0.340 0.340 0.000   0 0.335
ARIZA7 29/01/2015 Call 0.630 0.000 0.000 0.000   0 0.001
ARIZB7 29/01/2015 Put 0.630 0.390 0.390 0.000   0 0.385
ARIZ27 29/01/2015 Call 0.690 0.000 0.000 0.000   0 0.001
ARIZ37 29/01/2015 Put 0.690 0.450 0.450 0.000   0 0.445
ARIZO7 29/01/2015 Call 0.750 0.000 0.000 0.000   0 0.001
ARIZP7 29/01/2015 Put 0.750 0.510 0.510 0.000   0 0.505
ARIZM7 29/01/2015 Call 0.810 0.000 0.000 0.000   0 0.001
ARIZN7 29/01/2015 Put 0.810 0.570 0.570 0.000   156 0.565
ARICX8 29/01/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARICW8 29/01/2015 Put 0.820 0.575 0.575 0.000   250 0.570
ARIZ87 29/01/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIZ97 29/01/2015 Put 0.860 0.620 0.620 0.000   0 0.615
ARIZ47 29/01/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZ57 29/01/2015 Put 0.920 0.680 0.680 0.000   0 0.675
ARIZS7 29/01/2015 Call 0.980 0.000 0.000 0.000   542 0.000
ARIZT7 29/01/2015 Put 0.980 0.740 0.740 0.000   0 0.735
ARIZI7 29/01/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZJ7 29/01/2015 Put 1.040 0.800 0.800 0.000   0 0.795
ARICV8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARICU8 29/01/2015 Put 1.050 0.805 0.805 0.000   0 0.800
ARIZC7 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIZD7 29/01/2015 Put 1.100 0.860 0.860 0.000   0 0.855
ARIZ67 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIZ77 29/01/2015 Put 1.150 0.910 0.910 0.000   0 0.905
ARICY8 29/01/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARICZ8 29/01/2015 Put 1.160 0.915 0.915 0.000   0 0.910
ARIZQ7 29/01/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 0.970 0.970 0.000   0 0.965
ARIIH9 29/01/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIIG9 29/01/2015 Put 1.220 0.970 0.970 0.000   0 0.970
ARIZG7 29/01/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 1.030 1.030 0.000   0 1.025
ARID28 29/01/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 1.030 1.030 0.000   0 1.030
ARIZE7 29/01/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 1.090 1.090 0.000   0 1.085
ARIZW7 29/01/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.140 1.140 0.000   0 1.135
ARID89 26/02/2015 Call 0.120 0.125 0.125 0.000   0 0.125
ARID99 26/02/2015 Put 0.120 0.000 0.000 0.000   0 0.000
ARIDM9 26/02/2015 Call 0.170 0.065 0.090 0.000   0 0.080
ARIDN9 26/02/2015 Put 0.170 0.004 0.004 0.000   0 0.005
ARIDO9 26/02/2015 Call 0.230 0.035 0.035 0.000   500 0.035
ARIDP9 26/02/2015 Put 0.230 0.025 0.025 0.000   0 0.025
ARIDK9 26/02/2015 Call 0.290 0.007 0.030 0.000   0 0.015
ARIDL9 26/02/2015 Put 0.290 0.060 0.060 0.000   0 0.060
ARIE88 26/02/2015 Call 0.350 0.007 0.007 0.000   200 0.007
ARIE98 26/02/2015 Put 0.350 0.095 0.125 0.000   0 0.110
ARIDV8 26/02/2015 Call 0.400 0.004 0.004 0.000   0 0.004
ARIDW8 26/02/2015 Put 0.400 0.160 0.160 0.000   0 0.160
ARIB88 26/02/2015 Call 0.460 0.002 0.002 0.000   0 0.002
ARIB98 26/02/2015 Put 0.460 0.220 0.220 0.000   2,500 0.215
ARIC38 26/02/2015 Call 0.520 0.001 0.001 0.000   0 0.001
ARIC48 26/02/2015 Put 0.520 0.280 0.280 0.000   0 0.275
ARIBU8 26/02/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIBV8 26/02/2015 Put 0.580 0.340 0.340 0.000   0 0.335
ARIBJ8 26/02/2015 Call 0.630 0.000 0.000 0.000   0 0.000
ARIBK8 26/02/2015 Put 0.630 0.390 0.390 0.000   0 0.385
ARIBF8 26/02/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIBG8 26/02/2015 Put 0.690 0.450 0.450 0.000   0 0.445
ARIC18 26/02/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIC28 26/02/2015 Put 0.750 0.510 0.510 0.000   0 0.505
ARIBW8 26/02/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIBX8 26/02/2015 Put 0.810 0.570 0.570 0.000   0 0.565
ARID98 26/02/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARIDK8 26/02/2015 Put 0.820 0.575 0.575 0.000   400 0.570
ARIBL8 26/02/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIBM8 26/02/2015 Put 0.860 0.620 0.620 0.000   0 0.615
ARIB68 26/02/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIB78 26/02/2015 Put 0.920 0.680 0.680 0.000   0 0.675
ARIBQ8 26/02/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIBR8 26/02/2015 Put 0.980 0.740 0.740 0.000   0 0.735
ARIBY8 26/02/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIBZ8 26/02/2015 Put 1.040 0.800 0.800 0.000   0 0.795
ARID88 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARID78 26/02/2015 Put 1.050 0.800 0.800 0.000   0 0.800
ARIBO8 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIBP8 26/02/2015 Put 1.100 0.860 0.860 0.000   0 0.855
ARIC58 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIC68 26/02/2015 Put 1.150 0.910 0.910 0.000   0 0.905
ARID48 26/02/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARID38 26/02/2015 Put 1.160 0.910 0.910 0.000   0 0.905
ARIBS8 26/02/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIBT8 26/02/2015 Put 1.210 0.970 0.970 0.000   0 0.965
ARIBH8 26/02/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIBI8 26/02/2015 Put 1.270 1.030 1.030 0.000   0 1.025
ARID58 26/02/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID68 26/02/2015 Put 1.280 1.030 1.030 0.000   0 1.025
ARIC78 26/02/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIC88 26/02/2015 Put 1.330 1.090 1.090 0.000   0 1.085
ARIES9 26/03/2015 Call 0.010 0.225 0.225 0.000   0 0.225
ARIDW9 26/03/2015 Call 0.120 0.125 0.125 0.000   0 0.125
ARIDX9 26/03/2015 Put 0.120 0.000 0.000 0.000   0 0.000
ARIDS9 26/03/2015 Call 0.170 0.080 0.080 0.000   0 0.080
ARIDT9 26/03/2015 Put 0.170 0.005 0.005 0.000   0 0.005
ARIDU9 26/03/2015 Call 0.230 0.040 0.040 0.000   0 0.045
ARIDV9 26/03/2015 Put 0.230 0.009 0.045 0.000   0 0.025
ARIDQ9 26/03/2015 Call 0.290 0.020 0.020 0.000   3,000 0.020
ARIDR9 26/03/2015 Put 0.290 0.065 0.065 0.000   0 0.065
ARIQC9 26/03/2015 Call 0.350 0.010 0.010 0.000   904 0.010
ARIQD9 26/03/2015 Put 0.350 0.115 0.115 0.000   0 0.115
ARIDX8 26/03/2015 Call 0.400 0.006 0.006 0.000   2,447 0.006
ARIDY8 26/03/2015 Put 0.400 0.165 0.165 0.000   150 0.160
ARIL39 26/03/2015 Call 0.460 0.003 0.003 0.000   2,000 0.003
ARIL49 26/03/2015 Put 0.460 0.225 0.225 0.000   0 0.220
ARIXO7 26/03/2015 Call 0.520 0.002 0.002 0.000   0 0.002
ARIXP7 26/03/2015 Put 0.520 0.285 0.285 0.000   0 0.280
ARIKM9 26/03/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIKN9 26/03/2015 Put 0.580 0.345 0.345 0.000   0 0.340
ARIWU7 26/03/2015 Call 0.630 0.001 0.001 0.000   0 0.001
ARIWV7 26/03/2015 Put 0.630 0.395 0.395 0.000   100 0.390
ARIKY9 26/03/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIKZ9 26/03/2015 Put 0.690 0.455 0.455 0.000   0 0.450
ARIVB7 26/03/2015 Call 0.750 0.000 0.000 0.000   700 0.000
ARIVC7 26/03/2015 Put 0.750 0.510 0.510 0.000   300 0.510
ARIEU9 26/03/2015 Call 0.760 0.000 0.000 0.000   0 0.000
ARIEV9 26/03/2015 Put 0.760 0.520 0.520 0.000   0 0.520
ARIKI9 26/03/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIKJ9 26/03/2015 Put 0.810 0.570 0.570 0.000   201 0.570
ARIEX9 26/03/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARIEW9 26/03/2015 Put 0.820 0.580 0.580 0.000   250 0.575
ARIUM7 26/03/2015 Call 0.860 0.000 0.000 0.000   1 0.000
ARIUN7 26/03/2015 Put 0.860 0.620 0.620 0.000   570 0.620
ARIEY9 26/03/2015 Call 0.870 0.000 0.000 0.000   0 0.000
ARIEZ9 26/03/2015 Put 0.870 0.630 0.630 0.000   0 0.625
ARIKU9 26/03/2015 Call 0.920 0.000 0.000 0.000   100 0.000
ARIKV9 26/03/2015 Put 0.920 0.680 0.680 0.000   100 0.680
ARIF29 26/03/2015 Call 0.930 0.000 0.000 0.000   0 0.000
ARIF19 26/03/2015 Put 0.930 0.690 0.690 0.000   0 0.685
ARITB7 26/03/2015 Call 0.980 0.000 0.000 0.000   50 0.000
ARITC7 26/03/2015 Put 0.980 0.740 0.740 0.000   0 0.735
ARIKO9 26/03/2015 Call 1.040 0.000 0.000 0.000   200 0.000
ARIKP9 26/03/2015 Put 1.040 0.800 0.800 0.000   168 0.795
ARIRV7 26/03/2015 Call 1.100 0.000 0.000 0.000   50 0.000
ARIRW7 26/03/2015 Put 1.100 0.860 0.860 0.000   0 0.855
ARIKW9 26/03/2015 Call 1.150 0.000 0.000 0.000   90 0.000
ARIKX9 26/03/2015 Put 1.150 0.910 0.910 0.000   0 0.905
ARIRH7 26/03/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIRI7 26/03/2015 Put 1.210 0.970 0.970 0.000   0 0.965
ARIKQ9 26/03/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIKR9 26/03/2015 Put 1.270 1.030 1.030 0.000   0 1.025
ARIRR7 26/03/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIRS7 26/03/2015 Put 1.330 1.090 1.090 0.000   0 1.085
ARIKS9 26/03/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIKT9 26/03/2015 Put 1.380 1.140 1.140 0.000   0 1.135
ARIRF7 26/03/2015 Call 1.440 0.000 0.000 0.000   0 0.000
ARIRG7 26/03/2015 Put 1.440 1.200 1.200 0.000   0 1.195
ARIKK9 26/03/2015 Call 1.500 0.000 0.000 0.000   1,600 0.000
ARIKL9 26/03/2015 Put 1.500 1.260 1.260 0.000   0 1.255
ARIRP7 26/03/2015 Call 1.560 0.000 0.000 0.000   0 0.000
ARIRQ7 26/03/2015 Put 1.560 1.320 1.320 0.000   0 1.315
ARISX9 26/03/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARISY9 26/03/2015 Put 1.610 1.370 1.370 0.000   0 1.365
ARIRL7 26/03/2015 Call 1.670 0.000 0.000 0.000   0 0.000
ARIRM7 26/03/2015 Put 1.670 1.430 1.430 0.000   0 1.425
ARIUB9 26/03/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIUC9 26/03/2015 Put 1.730 1.490 1.490 0.000   0 1.485
ARIRN7 26/03/2015 Call 1.790 0.000 0.000 0.000   0 0.000
ARIRO7 26/03/2015 Put 1.790 1.550 1.550 0.000   0 1.545
ARIUZ9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIV19 26/03/2015 Put 1.850 1.610 1.610 0.000   0 1.605
ARIII9 23/04/2015 Call 0.100 0.145 0.145 0.000   0 0.145
ARIIJ9 23/04/2015 Put 0.100 0.001 0.001 0.000   0 0.001
ARIIK9 23/04/2015 Call 0.150 0.095 0.095 0.000   0 0.100
ARIIL9 23/04/2015 Put 0.150 0.006 0.006 0.000   0 0.006
ARIIM9 23/04/2015 Call 0.200 0.055 0.055 0.000   0 0.060
ARIIN9 23/04/2015 Put 0.200 0.020 0.020 0.000   0 0.020
ARIIO9 23/04/2015 Call 0.250 0.035 0.035 0.000   0 0.035
ARIIP9 23/04/2015 Put 0.250 0.040 0.040 0.000   0 0.040
ARIIQ9 23/04/2015 Call 0.300 0.020 0.020 0.000   0 0.020
ARIIR9 23/04/2015 Put 0.300 0.075 0.075 0.000   0 0.070
ARIIS9 23/04/2015 Call 0.350 0.010 0.010 0.000   0 0.015
ARIIT9 23/04/2015 Put 0.350 0.120 0.120 0.000   0 0.115
ARIIU9 23/04/2015 Call 0.400 0.008 0.008 0.000   0 0.008
ARIIV9 23/04/2015 Put 0.400 0.165 0.165 0.000   0 0.160
ARIIW9 23/04/2015 Call 0.450 0.005 0.005 0.000   0 0.005
ARIIX9 23/04/2015 Put 0.450 0.215 0.215 0.000   0 0.210
ARIIY9 23/04/2015 Call 0.500 0.003 0.003 0.000   0 0.004
ARIIZ9 23/04/2015 Put 0.500 0.265 0.265 0.000   0 0.260
ARIJ19 23/04/2015 Call 0.550 0.002 0.002 0.000   0 0.002
ARIJ29 23/04/2015 Put 0.550 0.315 0.315 0.000   0 0.310
ARIJ39 23/04/2015 Call 0.600 0.001 0.001 0.000   0 0.002
ARIJ49 23/04/2015 Put 0.600 0.365 0.365 0.000   0 0.360
ARIJ59 23/04/2015 Call 0.650 0.001 0.001 0.000   0 0.001
ARIJ69 23/04/2015 Put 0.650 0.415 0.415 0.000   0 0.410
ARIJ79 23/04/2015 Call 0.700 0.001 0.001 0.000   0 0.001
ARIJ89 23/04/2015 Put 0.700 0.460 0.460 0.000   0 0.460
ARIET9 25/06/2015 Call 0.010 0.225 0.225 0.000   0 0.230
ARIE99 25/06/2015 Call 0.120 0.125 0.125 0.000   0 0.130
ARIEF9 25/06/2015 Put 0.120 0.004 0.004 0.000   0 0.006
ARIDY9 25/06/2015 Call 0.170 0.085 0.085 0.000   0 0.090
ARIE49 25/06/2015 Put 0.170 0.015 0.015 0.000   0 0.015
ARIE79 25/06/2015 Call 0.230 0.055 0.055 0.000   0 0.055
ARIE89 25/06/2015 Put 0.230 0.040 0.040 0.000   0 0.040
ARIE59 25/06/2015 Call 0.290 0.030 0.030 0.000   0 0.035
ARIE69 25/06/2015 Put 0.290 0.075 0.075 0.000   0 0.075
ARIXM8 25/06/2015 Call 0.350 0.020 0.020 0.000   0 0.020
ARIXN8 25/06/2015 Put 0.350 0.125 0.125 0.000   200 0.120
ARIDZ8 25/06/2015 Call 0.400 0.015 0.015 0.000   0 0.015
ARIE18 25/06/2015 Put 0.400 0.170 0.170 0.000   0 0.165
ARIQH8 25/06/2015 Call 0.460 0.009 0.009 0.000   0 0.009
ARIQI8 25/06/2015 Put 0.460 0.225 0.225 0.000   0 0.220
ARIYK7 25/06/2015 Call 0.520 0.006 0.006 0.000   0 0.006
ARIYL7 25/06/2015 Put 0.520 0.285 0.285 0.000   0 0.280
ARIQP8 25/06/2015 Call 0.580 0.004 0.004 0.000   0 0.004
ARIQQ8 25/06/2015 Put 0.580 0.345 0.345 0.000   3,650 0.340
ARIXW7 25/06/2015 Call 0.630 0.003 0.003 0.000   650 0.003
ARIXY7 25/06/2015 Put 0.630 0.395 0.395 0.000   1,932 0.390
ARIQF8 25/06/2015 Call 0.690 0.002 0.002 0.000   0 0.002
ARIQG8 25/06/2015 Put 0.690 0.450 0.450 0.000   0 0.450
ARIXZ7 25/06/2015 Call 0.750 0.001 0.001 0.000   0 0.001
ARIY17 25/06/2015 Put 0.750 0.510 0.510 0.000   140 0.510
ARIQL8 25/06/2015 Call 0.810 0.001 0.001 0.000   0 0.001
ARIQM8 25/06/2015 Put 0.810 0.570 0.570 0.000   0 0.570
ARIXU7 25/06/2015 Call 0.860 0.001 0.001 0.000   0 0.001
ARIXV7 25/06/2015 Put 0.860 0.620 0.620 0.000   0 0.620
ARIQ98 25/06/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIQA8 25/06/2015 Put 0.920 0.680 0.680 0.000   396 0.680
ARIY27 25/06/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIY37 25/06/2015 Put 0.980 0.740 0.740 0.000   0 0.735
ARIQN8 25/06/2015 Call 1.040 0.000 0.000 0.000   700 0.000
ARIQO8 25/06/2015 Put 1.040 0.800 0.800 0.000   724 0.795
ARIBU9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARIBT9 25/06/2015 Put 1.050 0.800 0.800 0.000   0 0.800
ARIXQ7 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIXR7 25/06/2015 Put 1.100 0.860 0.860 0.000   0 0.855
ARIBV9 25/06/2015 Call 1.110 0.000 0.000 0.000   0 0.000
ARIBW9 25/06/2015 Put 1.110 0.860 0.860 0.000   625 0.855
ARIQB8 25/06/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIQC8 25/06/2015 Put 1.150 0.910 0.910 0.000   0 0.905
ARIY47 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIY57 25/06/2015 Put 1.210 0.970 0.970 0.000   0 0.965
ARIQJ8 25/06/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIQK8 25/06/2015 Put 1.270 1.030 1.030 0.000   0 1.025
ARIXS7 25/06/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIXT7 25/06/2015 Put 1.330 1.090 1.090 0.000   144 1.085
ARIQD8 25/06/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIQE8 25/06/2015 Put 1.380 1.140 1.140 0.000   132 1.135
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.000
ARITO8 25/06/2015 Put 1.500 1.260 1.260 0.000   72 1.255
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.255 1.255 0.000   638 1.250
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.370 1.370 0.000   0 1.365
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.490 1.490 0.000   0 1.485
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.610 1.610 0.000   0 1.605
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.720 1.720 0.000   89 1.715
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.705 1.705 0.000   1,418 1.705
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.350 2.350 0.000   267 2.345
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.335 2.335 0.000   1,464 2.335
ARIG79 24/09/2015 Call 0.010 0.215 0.215 0.000   0 0.220
ARIEG9 24/09/2015 Call 0.120 0.125 0.125 0.000   0 0.130
ARIEH9 24/09/2015 Put 0.120 0.006 0.006 0.000   0 0.007
ARIF39 24/09/2015 Call 0.170 0.090 0.090 0.000   0 0.095
ARIF49 24/09/2015 Put 0.170 0.020 0.020 0.000   0 0.020
ARIEI9 24/09/2015 Call 0.230 0.060 0.060 0.000   0 0.060
ARIEJ9 24/09/2015 Put 0.230 0.045 0.045 0.000   0 0.045
ARIF79 24/09/2015 Call 0.290 0.040 0.040 0.000   0 0.040
ARIF89 24/09/2015 Put 0.290 0.080 0.080 0.000   0 0.080
ARIYW7 24/09/2015 Call 0.350 0.025 0.025 0.000   1,000 0.025
ARIYX7 24/09/2015 Put 0.350 0.130 0.130 0.000   0 0.125
ARIFI9 24/09/2015 Call 0.400 0.020 0.020 0.000   0 0.020
ARIFJ9 24/09/2015 Put 0.400 0.175 0.175 0.000   0 0.170
ARIJA9 24/09/2015 Call 0.410 0.020 0.020 0.000   0 0.020
ARIJB9 24/09/2015 Put 0.410 0.180 0.180 0.000   2,800 0.180
ARIX97 24/09/2015 Call 0.460 0.015 0.015 0.000   0 0.015
ARIXA7 24/09/2015 Put 0.460 0.230 0.230 0.000   0 0.225
ARIJD9 24/09/2015 Call 0.470 0.015 0.015 0.000   0 0.015
ARIJC9 24/09/2015 Put 0.470 0.240 0.240 0.000   0 0.235
ARIF99 24/09/2015 Call 0.520 0.010 0.010 0.000   0 0.010
ARIFF9 24/09/2015 Put 0.520 0.285 0.285 0.000   0 0.285
ARIJE9 24/09/2015 Call 0.530 0.010 0.010 0.000   0 0.010
ARIJF9 24/09/2015 Put 0.530 0.295 0.295 0.000   0 0.295
ARIVL7 24/09/2015 Call 0.580 0.008 0.008 0.000   0 0.009
ARIVM7 24/09/2015 Put 0.580 0.345 0.345 0.000   0 0.340
ARIJH9 24/09/2015 Call 0.590 0.008 0.008 0.000   0 0.008
ARIJG9 24/09/2015 Put 0.590 0.355 0.355 0.000   13,332 0.350
ARIFG9 24/09/2015 Call 0.630 0.007 0.007 0.000   0 0.007
ARIFH9 24/09/2015 Put 0.630 0.395 0.395 0.000   0 0.390
ARIUW7 24/09/2015 Call 0.690 0.005 0.005 0.000   0 0.006
ARIUX7 24/09/2015 Put 0.690 0.455 0.455 0.000   0 0.450
ARIF59 24/09/2015 Call 0.750 0.004 0.004 0.000   0 0.005
ARIF69 24/09/2015 Put 0.750 0.510 0.510 0.000   0 0.510
ARIU87 24/09/2015 Call 0.810 0.003 0.003 0.000   0 0.004
ARIU97 24/09/2015 Put 0.810 0.570 0.570 0.000   0 0.570
ARIZL9 24/09/2015 Call 0.920 0.002 0.002 0.000   0 0.003
ARIZM9 24/09/2015 Put 0.920 0.680 0.680 0.000   0 0.680
ARIZH9 24/09/2015 Call 1.040 0.002 0.002 0.000   0 0.002
ARIZI9 24/09/2015 Put 1.040 0.800 0.800 0.000   0 0.795
ARIZ79 24/09/2015 Call 1.150 0.001 0.001 0.000   320 0.001
ARIZ89 24/09/2015 Put 1.150 0.910 0.910 0.000   0 0.905
ARIZF9 24/09/2015 Call 1.270 0.001 0.001 0.000   0 0.001
ARIZG9 24/09/2015 Put 1.270 1.030 1.030 0.000   0 1.025
ARIZ59 24/09/2015 Call 1.380 0.001 0.001 0.000   0 0.001
ARIZ69 24/09/2015 Put 1.380 1.140 1.140 0.000   100 1.135
ARIZD9 24/09/2015 Call 1.500 0.001 0.001 0.000   0 0.001
ARIZE9 24/09/2015 Put 1.500 1.260 1.260 0.000   0 1.255
ARIZ39 24/09/2015 Call 1.610 0.000 0.000 0.000   0 0.001
ARIZ49 24/09/2015 Put 1.610 1.370 1.370 0.000   0 1.365
ARIZB9 24/09/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIZC9 24/09/2015 Put 1.730 1.490 1.490 0.000   0 1.485
ARIZ19 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIZ29 24/09/2015 Put 1.850 1.610 1.610 0.000   0 1.605
ARIZ99 24/09/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIZA9 24/09/2015 Put 1.960 1.720 1.720 0.000   0 1.715
ARIEK9 17/12/2015 Call 0.120 0.130 0.130 0.000   0 0.130
ARIEL9 17/12/2015 Put 0.120 0.005 0.005 0.000   0 0.005
ARIEM9 17/12/2015 Call 0.230 0.075 0.075 0.000   0 0.060
ARIEN9 17/12/2015 Put 0.230 0.045 0.045 0.000   0 0.045
ARIYZ7 17/12/2015 Call 0.350 0.045 0.045 0.000   0 0.030
ARIZ17 17/12/2015 Put 0.350 0.135 0.135 0.000   0 0.130
ARIY87 17/12/2015 Call 0.460 0.025 0.025 0.000   701 0.020
ARIY97 17/12/2015 Put 0.460 0.230 0.230 0.000   701 0.230
ARIYG7 17/12/2015 Call 0.580 0.015 0.015 0.000   0 0.010
ARIYH7 17/12/2015 Put 0.580 0.345 0.345 0.000   0 0.345
ARIYA7 17/12/2015 Call 0.690 0.010 0.010 0.000   1,000 0.007
ARIYB7 17/12/2015 Put 0.690 0.455 0.455 0.000   0 0.450
ARIYE7 17/12/2015 Call 0.810 0.008 0.008 0.000   0 0.005
ARIYF7 17/12/2015 Put 0.810 0.570 0.570 0.000   120 0.570
ARIY67 17/12/2015 Call 0.920 0.006 0.006 0.000   0 0.004
ARIY77 17/12/2015 Put 0.920 0.680 0.680 0.000   555 0.680
ARIYC7 17/12/2015 Call 1.040 0.004 0.004 0.000   0 0.003
ARIYD7 17/12/2015 Put 1.040 0.800 0.800 0.000   110 0.795
ARIB79 17/12/2015 Call 1.150 0.003 0.003 0.000   0 0.002
ARIB89 17/12/2015 Put 1.150 0.910 0.910 0.000   225 0.905
ARIZR8 17/12/2015 Call 1.270 0.002 0.002 0.000   262 0.002
ARIZS8 17/12/2015 Put 1.270 1.030 1.030 0.000   200 1.025
ARIB99 17/12/2015 Call 1.380 0.002 0.002 0.000   0 0.001
ARIBF9 17/12/2015 Put 1.380 1.140 1.140 0.000   225 1.135
ARIZT8 17/12/2015 Call 1.500 0.001 0.001 0.000   0 0.001
ARIZU8 17/12/2015 Put 1.500 1.260 1.260 0.000   585 1.255
ARIBR9 17/12/2015 Call 1.610 0.001 0.001 0.000   0 0.001
ARIBS9 17/12/2015 Put 1.610 1.370 1.370 0.000   262 1.365
ARIFM9 23/03/2016 Call 0.100 0.145 0.145 0.000   0 0.150
ARIFN9 23/03/2016 Put 0.100 0.007 0.007 0.000   0 0.007
ARIG59 23/03/2016 Call 0.200 0.095 0.095 0.000   0 0.100
ARIG69 23/03/2016 Put 0.200 0.045 0.045 0.000   0 0.045
ARIFO9 23/03/2016 Call 0.300 0.065 0.065 0.000   250 0.065
ARIFP9 23/03/2016 Put 0.300 0.110 0.110 0.000   0 0.105
ARIG39 23/03/2016 Call 0.400 0.040 0.040 0.000   0 0.040
ARIG49 23/03/2016 Put 0.400 0.185 0.185 0.000   1,300 0.185
ARIFQ9 23/03/2016 Call 0.500 0.025 0.025 0.000   0 0.025
ARIFR9 23/03/2016 Put 0.500 0.275 0.275 0.000   0 0.270
ARIFS9 23/03/2016 Call 0.600 0.015 0.015 0.000   0 0.015
ARIFZ9 23/03/2016 Put 0.600 0.370 0.370 0.000   0 0.365
ARIFK9 23/03/2016 Call 0.700 0.010 0.010 0.000   0 0.015
ARIFL9 23/03/2016 Put 0.700 0.465 0.465 0.000   0 0.460
ARIG19 23/03/2016 Call 0.800 0.009 0.009 0.000   0 0.010
ARIG29 23/03/2016 Put 0.800 0.560 0.560 0.000   0 0.560

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.