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 0.785 Down -0.025 0.850 0.750 0.800 0.802 0.785 8,683,284 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIYO7 24/07/2014 Call 0.400 0.390 0.390 0.000   0 0.410
ARIYP7 24/07/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARIXB7 24/07/2014 Call 0.450 0.340 0.340 0.000   0 0.360
ARIXC7 24/07/2014 Put 0.450 0.000 0.000 0.000   0 0.000
ARIX17 24/07/2014 Call 0.500 0.290 0.290 0.000   0 0.310
ARIX27 24/07/2014 Put 0.500 0.000 0.000 0.000   0 0.000
ARIWI7 24/07/2014 Call 0.550 0.240 0.240 0.000   0 0.260
ARIWJ7 24/07/2014 Put 0.550 0.000 0.000 0.000   0 0.000
ARIVF7 24/07/2014 Call 0.600 0.190 0.190 0.000   0 0.210
ARIVG7 24/07/2014 Put 0.600 0.000 0.000 0.000   0 0.000
ARIV17 24/07/2014 Call 0.650 0.000 0.000 0.000   0 0.160
ARIV27 24/07/2014 Put 0.650 0.000 0.000 0.000   2,000 0.000
ARIUQ7 24/07/2014 Call 0.700 0.000 0.000 0.000   0 0.110
ARIUR7 24/07/2014 Put 0.700 0.000 0.000 0.000   0 0.000
ARIUC7 24/07/2014 Call 0.750 0.000 0.000 0.000   0 0.060
ARIUD7 24/07/2014 Put 0.750 0.000 0.000 0.000   500 0.003
ARITX7 24/07/2014 Call 0.800 0.000 0.000 0.000   200 0.025
ARITY7 24/07/2014 Put 0.800 0.010 0.000 0.000 1,150 3,450 0.015
ARIT37 24/07/2014 Call 0.850 0.000 0.000 0.000   190 0.005
ARIT47 24/07/2014 Put 0.850 0.060 0.000 0.055 264 2,000 0.050
ARISU7 24/07/2014 Call 0.900 0.000 0.000 0.000   2,000 0.001
ARISV7 24/07/2014 Put 0.900 0.000 0.000 0.000 772 2,291 0.095
ARIR47 24/07/2014 Call 0.950 0.000 0.000 0.000   1,150 0.000
ARIR57 24/07/2014 Put 0.950 0.000 0.000 0.000   1,050 0.140
ARIQN7 24/07/2014 Call 1.000 0.000 0.000 0.000   800 0.000
ARIQO7 24/07/2014 Put 1.000 0.000 0.000 0.000   30 0.190
ARIQP7 24/07/2014 Call 1.050 0.000 0.000 0.000   615 0.000
ARIQQ7 24/07/2014 Put 1.050 0.000 0.000 0.000   7,500 0.240
ARIQL7 24/07/2014 Call 1.100 0.000 0.000 0.000   3,400 0.000
ARIQM7 24/07/2014 Put 1.100 0.000 0.000 0.000   0 0.290
ARIMW7 24/07/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIMX7 24/07/2014 Put 1.150 0.000 0.000 0.000   0 0.340
ARIM27 24/07/2014 Call 1.200 0.000 0.000 0.000   900 0.000
ARIM37 24/07/2014 Put 1.200 0.000 0.000 0.000   0 0.390
ARITE7 24/07/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARITD7 24/07/2014 Put 1.210 0.000 0.000 0.000 172 1,100 0.400
ARIM47 24/07/2014 Call 1.250 0.000 0.000 0.000   10,000 0.000
ARIM57 24/07/2014 Put 1.250 0.000 0.000 0.000   0 0.440
ARITN7 24/07/2014 Call 1.260 0.000 0.000 0.000   0 0.000
ARITO7 24/07/2014 Put 1.260 0.470 0.470 0.000   0 0.450
ARIM67 24/07/2014 Call 1.300 0.000 0.000 0.000   0 0.000
ARIM77 24/07/2014 Put 1.300 0.000 0.000 0.000   50 0.490
ARITF7 24/07/2014 Call 1.310 0.000 0.000 0.000   0 0.000
ARITG7 24/07/2014 Put 1.310 0.520 0.520 0.000   400 0.500
ARIM87 24/07/2014 Call 1.350 0.000 0.000 0.000   150 0.000
ARIM97 24/07/2014 Put 1.350 0.000 0.000 0.000   0 0.540
ARITQ7 24/07/2014 Call 1.360 0.000 0.000 0.000   0 0.000
ARITP7 24/07/2014 Put 1.360 0.570 0.570 0.000   0 0.550
ARIMA7 24/07/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIMB7 24/07/2014 Put 1.400 0.000 0.000 0.000   0 0.590
ARITI7 24/07/2014 Call 1.410 0.000 0.000 0.000   0 0.000
ARITH7 24/07/2014 Put 1.410 0.620 0.620 0.000   200 0.600
ARIMC7 24/07/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIMD7 24/07/2014 Put 1.450 0.000 0.000 0.000   0 0.640
ARITR7 24/07/2014 Call 1.460 0.000 0.000 0.000   0 0.000
ARITS7 24/07/2014 Put 1.460 0.670 0.670 0.000   0 0.650
ARIME7 24/07/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIMF7 24/07/2014 Put 1.500 0.000 0.000 0.000   0 0.690
ARITJ7 24/07/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARITK7 24/07/2014 Put 1.510 0.720 0.720 0.000   0 0.700
ARIMG7 24/07/2014 Call 1.550 0.000 0.000 0.000   0 0.000
ARIMH7 24/07/2014 Put 1.550 0.000 0.000 0.000   0 0.740
ARITU7 24/07/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARITT7 24/07/2014 Put 1.560 0.770 0.770 0.000   0 0.750
ARIMI7 24/07/2014 Call 1.600 0.000 0.000 0.000   120 0.000
ARIMJ7 24/07/2014 Put 1.600 0.000 0.000 0.000   0 0.790
ARITM7 24/07/2014 Call 1.610 0.000 0.000 0.000   0 0.000
ARITL7 24/07/2014 Put 1.610 0.820 0.820 0.000   400 0.800
ARIMO7 24/07/2014 Call 1.750 0.000 0.000 0.000   150 0.000
ARIMP7 24/07/2014 Put 1.750 0.960 0.960 0.000   0 0.940
ARIYQ7 28/08/2014 Call 0.400 0.390 0.390 0.000   0 0.410
ARIYR7 28/08/2014 Put 0.400 0.002 0.002 0.000   0 0.009
ARIXD7 28/08/2014 Call 0.450 0.345 0.345 0.000   0 0.360
ARIXF7 28/08/2014 Put 0.450 0.000 0.000 0.000   0 0.015
ARIX37 28/08/2014 Call 0.500 0.295 0.295 0.000   0 0.315
ARIX47 28/08/2014 Put 0.500 0.000 0.000 0.000   0 0.020
ARIWK7 28/08/2014 Call 0.550 0.245 0.245 0.000   0 0.265
ARIWL7 28/08/2014 Put 0.550 0.000 0.000 0.000   0 0.020
ARIVH7 28/08/2014 Call 0.600 0.200 0.200 0.000   0 0.215
ARIVI7 28/08/2014 Put 0.600 0.000 0.000 0.000   0 0.015
ARIV37 28/08/2014 Call 0.650 0.000 0.000 0.000   0 0.170
ARIV47 28/08/2014 Put 0.650 0.000 0.000 0.000   0 0.020
ARIUS7 28/08/2014 Call 0.700 0.000 0.000 0.000   0 0.125
ARIUT7 28/08/2014 Put 0.700 0.000 0.000 0.000   2,800 0.020
ARIUE7 28/08/2014 Call 0.750 0.000 0.000 0.000   200 0.090
ARIUF7 28/08/2014 Put 0.750 0.000 0.000 0.000   700 0.030
ARITZ7 28/08/2014 Call 0.800 0.000 0.000 0.000   800 0.060
ARIU17 28/08/2014 Put 0.800 0.000 0.050 0.045 3,150 200 0.050
ARIT57 28/08/2014 Call 0.850 0.000 0.000 0.020 2,310 3,501 0.040
ARIT67 28/08/2014 Put 0.850 0.000 0.000 0.000   2,500 0.075
ARISW7 28/08/2014 Call 0.900 0.000 0.000 0.000   630 0.030
ARISX7 28/08/2014 Put 0.900 0.000 0.000 0.000   0 0.110
ARIR67 28/08/2014 Call 0.950 0.015 0.015 0.000   3,500 0.025
ARIR77 28/08/2014 Put 0.950 0.000 0.000 0.000   990 0.150
ARIQR7 28/08/2014 Call 1.000 0.000 0.000 0.000   500 0.020
ARIQS7 28/08/2014 Put 1.000 0.000 0.000 0.000   470 0.195
ARIQT7 28/08/2014 Call 1.050 0.000 0.000 0.000   1,250 0.020
ARIQU7 28/08/2014 Put 1.050 0.000 0.000 0.000   0 0.245
ARIYN7 28/08/2014 Call 1.060 0.010 0.010 0.000   0 0.020
ARIYM7 28/08/2014 Put 1.060 0.265 0.265 0.000   7,500 0.250
ARIQV7 28/08/2014 Call 1.100 0.000 0.000 0.000   0 0.020
ARIQW7 28/08/2014 Put 1.100 0.000 0.000 0.000   50 0.290
ARIPO7 28/08/2014 Call 1.150 0.000 0.000 0.000   0 0.020
ARIPP7 28/08/2014 Put 1.150 0.000 0.000 0.000   920 0.340
ARIP67 28/08/2014 Call 1.200 0.000 0.000 0.000   0 0.020
ARIP77 28/08/2014 Put 1.200 0.000 0.000 0.000   980 0.390
ARIP47 28/08/2014 Call 1.250 0.000 0.000 0.000   0 0.020
ARIP57 28/08/2014 Put 1.250 0.000 0.000 0.000   100 0.440
ARINV7 28/08/2014 Call 1.300 0.004 0.004 0.000   0 0.020
ARINW7 28/08/2014 Put 1.300 0.510 0.510 0.000   70 0.490
ARINL7 28/08/2014 Call 1.350 0.004 0.004 0.000   0 0.020
ARINM7 28/08/2014 Put 1.350 0.560 0.560 0.000   92 0.540
ARIP87 28/08/2014 Call 1.400 0.003 0.003 0.000   0 0.020
ARIP97 28/08/2014 Put 1.400 0.610 0.610 0.000   0 0.590
ARINX7 28/08/2014 Call 1.450 0.002 0.002 0.000   0 0.015
ARINY7 28/08/2014 Put 1.450 0.660 0.660 0.000   0 0.640
ARINT7 28/08/2014 Call 1.500 0.002 0.002 0.000   0 0.015
ARINU7 28/08/2014 Put 1.500 0.710 0.710 0.000   0 0.690
ARINN7 28/08/2014 Call 1.550 0.002 0.002 0.000   0 0.010
ARINO7 28/08/2014 Put 1.550 0.760 0.760 0.000   0 0.740
ARIPK7 28/08/2014 Call 1.600 0.002 0.002 0.000   360 0.010
ARIPL7 28/08/2014 Put 1.600 0.810 0.810 0.000   0 0.790
ARIXI8 25/09/2014 Call 0.300 0.490 0.490 0.000   0 0.510
ARIXJ8 25/09/2014 Put 0.300 0.002 0.002 0.000   0 0.002
ARIWO8 25/09/2014 Call 0.400 0.395 0.395 0.000   0 0.415
ARIWP8 25/09/2014 Put 0.400 0.009 0.009 0.000   0 0.008
ARIXG7 25/09/2014 Call 0.450 0.345 0.345 0.000   0 0.365
ARIXH7 25/09/2014 Put 0.450 0.000 0.000 0.000   0 0.015
ARIWA8 25/09/2014 Call 0.500 0.295 0.295 0.000   0 0.315
ARIWB8 25/09/2014 Put 0.500 0.000 0.000 0.000   0 0.015
ARIWM7 25/09/2014 Call 0.550 0.245 0.245 0.000   0 0.265
ARIWN7 25/09/2014 Put 0.550 0.000 0.000 0.000   0 0.020
ARIWM8 25/09/2014 Call 0.600 0.200 0.200 0.000   0 0.215
ARIWN8 25/09/2014 Put 0.600 0.000 0.000 0.000   0 0.020
ARIV57 25/09/2014 Call 0.650 0.000 0.000 0.000   0 0.170
ARIV67 25/09/2014 Put 0.650 0.000 0.000 0.000   0 0.025
ARIWC8 25/09/2014 Call 0.700 0.000 0.000 0.000   0 0.130
ARIWD8 25/09/2014 Put 0.700 0.000 0.000 0.000   660 0.035
ARIUG7 25/09/2014 Call 0.750 0.000 0.000 0.000   0 0.095
ARIUH7 25/09/2014 Put 0.750 0.000 0.000 0.000   150 0.050
ARIWI8 25/09/2014 Call 0.800 0.000 0.000 0.000   0 0.065
ARIWJ8 25/09/2014 Put 0.800 0.000 0.000 0.000   0 0.075
ARIZJ9 25/09/2014 Call 0.850 0.000 0.000 0.000   2,400 0.045
ARIZK9 25/09/2014 Put 0.850 0.000 0.000 0.000   2,720 0.110
ARIWE8 25/09/2014 Call 0.900 0.000 0.000 0.000   344 0.035
ARIWF8 25/09/2014 Put 0.900 0.000 0.000 0.000 700 200 0.150
ARIYR9 25/09/2014 Call 0.950 0.000 0.000 0.000   470 0.030
ARIYS9 25/09/2014 Put 0.950 0.000 0.000 0.000   2,200 0.200
ARIWG8 25/09/2014 Call 1.000 0.010 0.000 0.000   680 0.025
ARIWH8 25/09/2014 Put 1.000 0.000 0.000 0.000   0 0.245
ARIYJ7 25/09/2014 Call 1.010 0.015 0.015 0.000   0 0.020
ARIYI7 25/09/2014 Put 1.010 0.275 0.275 0.000   400 0.255
ARIYL9 25/09/2014 Call 1.050 0.000 0.000 0.000   0 0.025
ARIYM9 25/09/2014 Put 1.050 0.000 0.000 0.000   150 0.295
ARIW88 25/09/2014 Call 1.100 0.000 0.000 0.000   230 0.025
ARIW98 25/09/2014 Put 1.100 0.000 0.000 0.000   2,400 0.345
ARIYT9 25/09/2014 Call 1.150 0.000 0.000 0.000   0 0.020
ARIYU9 25/09/2014 Put 1.150 0.000 0.000 0.000   0 0.395
ARIWK8 25/09/2014 Call 1.200 0.000 0.000 0.000   0 0.020
ARIWL8 25/09/2014 Put 1.200 0.000 0.000 0.000   0 0.445
ARIPT7 25/09/2014 Call 1.210 0.006 0.006 0.000   0 0.020
ARIPS7 25/09/2014 Put 1.210 0.475 0.475 0.000 100 76 0.455
ARIYN9 25/09/2014 Call 1.250 0.006 0.006 0.000   0 0.020
ARIYO9 25/09/2014 Put 1.250 0.515 0.515 0.000   180 0.495
ARIPU7 25/09/2014 Call 1.260 0.005 0.005 0.000   0 0.020
ARIPV7 25/09/2014 Put 1.260 0.525 0.525 0.000   0 0.505
ARIYV8 25/09/2014 Call 1.300 0.004 0.004 0.000   0 0.020
ARIYW8 25/09/2014 Put 1.300 0.565 0.565 0.000   120 0.545
ARIPX7 25/09/2014 Call 1.310 0.004 0.004 0.000   0 0.015
ARIPW7 25/09/2014 Put 1.310 0.575 0.575 0.000   1,400 0.555
ARIYV9 25/09/2014 Call 1.350 0.003 0.003 0.000   0 0.015
ARIYW9 25/09/2014 Put 1.350 0.615 0.615 0.000   0 0.595
ARIPY7 25/09/2014 Call 1.360 0.003 0.003 0.000   0 0.015
ARIPZ7 25/09/2014 Put 1.360 0.625 0.625 0.000   0 0.605
ARIBP9 25/09/2014 Call 1.400 0.002 0.002 0.000   325 0.015
ARIBQ9 25/09/2014 Put 1.400 0.665 0.665 0.000   0 0.645
ARIQ27 25/09/2014 Call 1.410 0.002 0.002 0.000   0 0.015
ARIQ17 25/09/2014 Put 1.410 0.675 0.675 0.000   0 0.655
ARIYP9 25/09/2014 Call 1.450 0.002 0.002 0.000   0 0.010
ARIYQ9 25/09/2014 Put 1.450 0.715 0.715 0.000   0 0.695
ARIDZ9 25/09/2014 Call 1.500 0.001 0.001 0.000   332 0.010
ARIE19 25/09/2014 Put 1.500 0.765 0.765 0.000   0 0.745
ARIU57 25/09/2014 Call 1.510 0.001 0.001 0.000   0 0.010
ARIU47 25/09/2014 Put 1.510 0.775 0.775 0.000   0 0.755
ARIYX9 25/09/2014 Call 1.550 0.001 0.001 0.000   40 0.009
ARIYZ9 25/09/2014 Put 1.550 0.815 0.815 0.000   0 0.795
ARIFT9 25/09/2014 Call 1.600 0.001 0.001 0.000   1,944 0.008
ARIFU9 25/09/2014 Put 1.600 0.865 0.865 0.000   0 0.845
ARIZN9 25/09/2014 Call 1.650 0.001 0.001 0.000   480 0.007
ARIZO9 25/09/2014 Put 1.650 0.915 0.915 0.000   330 0.895
ARIYB9 25/09/2014 Call 1.800 0.000 0.000 0.000   0 0.005
ARIYC9 25/09/2014 Put 1.800 1.065 1.065 0.000   500 1.045
ARIDL7 25/09/2014 Call 2.010 0.000 0.000 0.000   0 0.003
ARIDK7 25/09/2014 Put 2.010 1.270 1.270 0.000   964 1.250
ARIE77 25/09/2014 Call 2.260 0.000 0.000 0.000   0 0.001
ARIE87 25/09/2014 Put 2.260 1.520 1.520 0.000   3,156 1.500
ARIEF7 25/09/2014 Call 2.510 0.000 0.000 0.000   0 0.001
ARIE97 25/09/2014 Put 2.510 1.770 1.770 0.000   350 1.750
ARIYS7 30/10/2014 Call 0.400 0.395 0.395 0.000   0 0.410
ARIYT7 30/10/2014 Put 0.400 0.005 0.005 0.000   0 0.005
ARIXI7 30/10/2014 Call 0.450 0.345 0.345 0.000   0 0.360
ARIXJ7 30/10/2014 Put 0.450 0.000 0.000 0.000   0 0.009
ARIX57 30/10/2014 Call 0.500 0.295 0.295 0.000   0 0.315
ARIX67 30/10/2014 Put 0.500 0.000 0.000 0.000   0 0.015
ARIWO7 30/10/2014 Call 0.550 0.245 0.245 0.000   0 0.265
ARIWP7 30/10/2014 Put 0.550 0.000 0.000 0.000   0 0.020
ARIVJ7 30/10/2014 Call 0.600 0.200 0.200 0.000   0 0.220
ARIVK7 30/10/2014 Put 0.600 0.000 0.000 0.000   0 0.020
ARIV77 30/10/2014 Call 0.650 0.000 0.000 0.000   100 0.175
ARIV87 30/10/2014 Put 0.650 0.000 0.000 0.000   100 0.030
ARIUU7 30/10/2014 Call 0.700 0.000 0.000 0.000   0 0.135
ARIUV7 30/10/2014 Put 0.700 0.000 0.000 0.000   100 0.040
ARIUI7 30/10/2014 Call 0.750 0.000 0.000 0.000   0 0.100
ARIUJ7 30/10/2014 Put 0.750 0.000 0.000 0.000   250 0.055
ARIU27 30/10/2014 Call 0.800 0.000 0.000 0.000   0 0.075
ARIU37 30/10/2014 Put 0.800 0.000 0.000 0.000   761 0.075
ARIT77 30/10/2014 Call 0.850 0.000 0.000 0.000   0 0.055
ARIT87 30/10/2014 Put 0.850 0.000 0.000 0.000   10 0.110
ARISY7 30/10/2014 Call 0.900 0.000 0.000 0.000   0 0.040
ARISZ7 30/10/2014 Put 0.900 0.000 0.000 0.000   0 0.150
ARIS87 30/10/2014 Call 0.950 0.000 0.000 0.000   0 0.030
ARIS97 30/10/2014 Put 0.950 0.000 0.000 0.000   0 0.195
ARISM7 30/10/2014 Call 1.000 0.000 0.000 0.000   0 0.025
ARISN7 30/10/2014 Put 1.000 0.265 0.265 0.000   0 0.245
ARISG7 30/10/2014 Call 1.050 0.000 0.000 0.000   0 0.025
ARISH7 30/10/2014 Put 1.050 0.315 0.315 0.000   0 0.295
ARIS47 30/10/2014 Call 1.100 0.000 0.000 0.000   0 0.025
ARIS57 30/10/2014 Put 1.100 0.365 0.365 0.000   0 0.345
ARIS67 30/10/2014 Call 1.150 0.000 0.000 0.000   0 0.025
ARIS77 30/10/2014 Put 1.150 0.415 0.415 0.000   200 0.395
ARISK7 30/10/2014 Call 1.200 0.000 0.000 0.000   0 0.020
ARISL7 30/10/2014 Put 1.200 0.465 0.465 0.000   0 0.445
ARISI7 30/10/2014 Call 1.250 0.010 0.010 0.000   0 0.020
ARISJ7 30/10/2014 Put 1.250 0.515 0.515 0.000   0 0.495
ARIS27 30/10/2014 Call 1.300 0.009 0.009 0.000   0 0.020
ARIS37 30/10/2014 Put 1.300 0.565 0.565 0.000   0 0.545
ARISC7 30/10/2014 Call 1.350 0.008 0.008 0.000   0 0.020
ARISD7 30/10/2014 Put 1.350 0.615 0.615 0.000   0 0.595
ARISO7 30/10/2014 Call 1.400 0.007 0.007 0.000   0 0.015
ARISP7 30/10/2014 Put 1.400 0.665 0.665 0.000   0 0.645
ARISE7 30/10/2014 Call 1.450 0.005 0.005 0.000   0 0.015
ARISF7 30/10/2014 Put 1.450 0.715 0.715 0.000   0 0.695
ARIRZ7 30/10/2014 Call 1.500 0.004 0.004 0.000   0 0.015
ARIS17 30/10/2014 Put 1.500 0.765 0.765 0.000   0 0.745
ARISA7 30/10/2014 Call 1.550 0.004 0.004 0.000   0 0.010
ARISB7 30/10/2014 Put 1.550 0.815 0.815 0.000   0 0.795
ARISQ7 30/10/2014 Call 1.600 0.003 0.003 0.000   0 0.010
ARISR7 30/10/2014 Put 1.600 0.865 0.865 0.000   0 0.845
ARIYU7 27/11/2014 Call 0.400 0.390 0.390 0.000   0 0.410
ARIYV7 27/11/2014 Put 0.400 0.002 0.002 0.000   0 0.002
ARIXK7 27/11/2014 Call 0.450 0.340 0.340 0.000   0 0.360
ARIXL7 27/11/2014 Put 0.450 0.005 0.005 0.000   0 0.006
ARIX77 27/11/2014 Call 0.500 0.295 0.295 0.000   0 0.315
ARIX87 27/11/2014 Put 0.500 0.010 0.010 0.000   0 0.010
ARIWQ7 27/11/2014 Call 0.550 0.245 0.245 0.000   0 0.265
ARIWR7 27/11/2014 Put 0.550 0.015 0.015 0.000   0 0.015
ARIW87 27/11/2014 Call 0.600 0.205 0.205 0.000   0 0.220
ARIW97 27/11/2014 Put 0.600 0.025 0.025 0.000   0 0.025
ARIVV7 27/11/2014 Call 0.650 0.165 0.165 0.000   0 0.180
ARIVW7 27/11/2014 Put 0.650 0.035 0.035 0.000   0 0.035
ARIVN7 27/11/2014 Call 0.700 0.125 0.125 0.000   0 0.140
ARIVO7 27/11/2014 Put 0.700 0.050 0.050 0.000   0 0.045
ARIW47 27/11/2014 Call 0.750 0.095 0.095 0.000   0 0.110
ARIW57 27/11/2014 Put 0.750 0.070 0.070 0.000   0 0.065
ARIWG7 27/11/2014 Call 0.800 0.070 0.070 0.000   0 0.085
ARIWH7 27/11/2014 Put 0.800 0.100 0.100 0.000   0 0.085
ARIVX7 27/11/2014 Call 0.850 0.050 0.050 0.000   0 0.065
ARIVY7 27/11/2014 Put 0.850 0.130 0.130 0.000   0 0.120
ARIVP7 27/11/2014 Call 0.900 0.040 0.040 0.000   0 0.050
ARIVQ7 27/11/2014 Put 0.900 0.175 0.175 0.000   0 0.155
ARIW67 27/11/2014 Call 0.950 0.030 0.030 0.000   0 0.035
ARIW77 27/11/2014 Put 0.950 0.220 0.220 0.000   0 0.200
ARIWE7 27/11/2014 Call 1.000 0.025 0.025 0.000   0 0.030
ARIWF7 27/11/2014 Put 1.000 0.265 0.265 0.000   0 0.245
ARIVT7 27/11/2014 Call 1.050 0.020 0.020 0.000   0 0.025
ARIVU7 27/11/2014 Put 1.050 0.315 0.315 0.000   0 0.295
ARIVZ7 27/11/2014 Call 1.100 0.020 0.020 0.000   0 0.025
ARIW17 27/11/2014 Put 1.100 0.365 0.365 0.000   0 0.345
ARIWA7 27/11/2014 Call 1.150 0.020 0.020 0.000   0 0.025
ARIWB7 27/11/2014 Put 1.150 0.415 0.415 0.000   0 0.395
ARIWC7 27/11/2014 Call 1.200 0.020 0.020 0.000   0 0.020
ARIWD7 27/11/2014 Put 1.200 0.465 0.465 0.000   0 0.445
ARIVR7 27/11/2014 Call 1.250 0.020 0.020 0.000   0 0.020
ARIVS7 27/11/2014 Put 1.250 0.515 0.515 0.000   0 0.495
ARIW27 27/11/2014 Call 1.300 0.015 0.015 0.000   0 0.020
ARIW37 27/11/2014 Put 1.300 0.565 0.565 0.000   0 0.545
ARIXK8 18/12/2014 Call 0.300 0.490 0.490 0.000   0 0.510
ARIXL8 18/12/2014 Put 0.300 0.001 0.001 0.000   0 0.001
ARIP28 18/12/2014 Call 0.400 0.395 0.395 0.000   0 0.410
ARIP38 18/12/2014 Put 0.400 0.005 0.005 0.000   0 0.005
ARIXM7 18/12/2014 Call 0.450 0.345 0.345 0.000   0 0.360
ARIXN7 18/12/2014 Put 0.450 0.010 0.010 0.000   0 0.009
ARIMU8 18/12/2014 Call 0.500 0.295 0.295 0.000   0 0.315
ARIMV8 18/12/2014 Put 0.500 0.015 0.015 0.000   0 0.015
ARIWS7 18/12/2014 Call 0.550 0.250 0.250 0.000   0 0.270
ARIWT7 18/12/2014 Put 0.550 0.020 0.020 0.000   0 0.020
ARIEI8 18/12/2014 Call 0.600 0.205 0.205 0.000   100 0.225
ARIEH8 18/12/2014 Put 0.600 0.030 0.030 0.000   0 0.030
ARIV97 18/12/2014 Call 0.650 0.165 0.165 0.000   0 0.185
ARIVA7 18/12/2014 Put 0.650 0.040 0.040 0.000   700 0.040
ARIEJ8 18/12/2014 Call 0.700 0.130 0.130 0.000   0 0.150
ARIEK8 18/12/2014 Put 0.700 0.055 0.055 0.000   4,162 0.050
ARIUK7 18/12/2014 Call 0.750 0.000 0.000 0.000   150 0.115
ARIUL7 18/12/2014 Put 0.750 0.000 0.000 0.000   1,900 0.070
ARIEM8 18/12/2014 Call 0.800 0.000 0.000 0.000   188 0.090
ARIEL8 18/12/2014 Put 0.800 0.000 0.000 0.000   1,243 0.095
ARIT97 18/12/2014 Call 0.850 0.060 0.060 0.000   750 0.070
ARITA7 18/12/2014 Put 0.850 0.135 0.135 0.000   1,025 0.125
ARIEN8 18/12/2014 Call 0.900 0.045 0.045 0.000   1,350 0.055
ARIEO8 18/12/2014 Put 0.900 0.175 0.175 0.000   1,752 0.160
ARIR87 18/12/2014 Call 0.950 0.035 0.035 0.000   470 0.040
ARIR97 18/12/2014 Put 0.950 0.220 0.220 0.000   0 0.205
ARIEQ8 18/12/2014 Call 1.000 0.030 0.030 0.000   1,075 0.030
ARIEP8 18/12/2014 Put 1.000 0.265 0.265 0.000   100 0.250
ARIQX7 18/12/2014 Call 1.050 0.025 0.025 0.000   1,150 0.025
ARIQY7 18/12/2014 Put 1.050 0.315 0.315 0.000   1,750 0.300
ARIER8 18/12/2014 Call 1.100 0.020 0.020 0.000   300 0.020
ARIES8 18/12/2014 Put 1.100 0.365 0.365 0.000   372 0.345
ARILZ7 18/12/2014 Call 1.150 0.015 0.015 0.000   0 0.020
ARIM17 18/12/2014 Put 1.150 0.415 0.415 0.000   0 0.395
ARIEU8 18/12/2014 Call 1.200 0.015 0.015 0.000   0 0.015
ARIET8 18/12/2014 Put 1.200 0.465 0.465 0.000   480 0.445
ARIQ37 18/12/2014 Call 1.210 0.015 0.015 0.000   0 0.015
ARIQ47 18/12/2014 Put 1.210 0.465 0.465 0.000   100 0.450
ARILQ7 18/12/2014 Call 1.250 0.010 0.010 0.000   0 0.015
ARILR7 18/12/2014 Put 1.250 0.515 0.515 0.000   375 0.495
ARIQ67 18/12/2014 Call 1.260 0.010 0.010 0.000   0 0.010
ARIQ57 18/12/2014 Put 1.260 0.515 0.515 0.000   0 0.495
ARIEV8 18/12/2014 Call 1.300 0.008 0.008 0.000   0 0.010
ARIEW8 18/12/2014 Put 1.300 0.565 0.565 0.000   520 0.545
ARIQ77 18/12/2014 Call 1.310 0.008 0.008 0.000   0 0.010
ARIQ87 18/12/2014 Put 1.310 0.565 0.565 0.000   0 0.545
ARIJS7 18/12/2014 Call 1.350 0.007 0.007 0.000   0 0.009
ARIJT7 18/12/2014 Put 1.350 0.615 0.615 0.000   240 0.595
ARIQA7 18/12/2014 Call 1.360 0.007 0.007 0.000   0 0.008
ARIQ97 18/12/2014 Put 1.360 0.615 0.615 0.000   0 0.595
ARIEY8 18/12/2014 Call 1.400 0.005 0.005 0.000   480 0.007
ARIEX8 18/12/2014 Put 1.400 0.665 0.665 0.000   600 0.645
ARIQB7 18/12/2014 Call 1.410 0.005 0.005 0.000   134 0.007
ARIQC7 18/12/2014 Put 1.410 0.665 0.665 0.000   200 0.645
ARIJK7 18/12/2014 Call 1.450 0.004 0.004 0.000   0 0.006
ARIJL7 18/12/2014 Put 1.450 0.715 0.715 0.000   420 0.695
ARIE29 18/12/2014 Call 1.500 0.003 0.003 0.000   240 0.005
ARIE39 18/12/2014 Put 1.500 0.765 0.765 0.000   0 0.745
ARIU77 18/12/2014 Call 1.510 0.003 0.003 0.000   0 0.005
ARIU67 18/12/2014 Put 1.510 0.765 0.765 0.000   630 0.745
ARIJQ7 18/12/2014 Call 1.550 0.003 0.003 0.000   0 0.004
ARIJR7 18/12/2014 Put 1.550 0.815 0.815 0.000   0 0.795
ARIFV9 18/12/2014 Call 1.600 0.002 0.002 0.000   2,396 0.003
ARIFW9 18/12/2014 Put 1.600 0.865 0.865 0.000   0 0.845
ARIJG7 18/12/2014 Call 1.650 0.002 0.002 0.000   156 0.003
ARIJH7 18/12/2014 Put 1.650 0.915 0.915 0.000   0 0.895
ARIGS9 18/12/2014 Call 1.700 0.001 0.001 0.000   200 0.002
ARIGT9 18/12/2014 Put 1.700 0.965 0.965 0.000   42 0.945
ARIWZ7 18/12/2014 Call 1.710 0.001 0.001 0.000   0 0.002
ARIWY7 18/12/2014 Put 1.710 0.960 0.960 0.000   150 0.940
ARIGX7 18/12/2014 Call 2.200 0.000 0.000 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.200 1.460 1.460 0.000   50 1.440
ARIWW7 18/12/2014 Call 2.210 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.210 1.455 1.455 0.000   400 1.435
ARIQV9 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.500 1.760 1.760 0.000   167 1.740
ARIQC9 26/03/2015 Call 0.300 0.490 0.490 0.000   0 0.510
ARIQD9 26/03/2015 Put 0.300 0.005 0.005 0.000   0 0.009
ARIL39 26/03/2015 Call 0.400 0.390 0.390 0.000   0 0.415
ARIL49 26/03/2015 Put 0.400 0.015 0.015 0.000   0 0.020
ARIXO7 26/03/2015 Call 0.450 0.345 0.345 0.000   0 0.365
ARIXP7 26/03/2015 Put 0.450 0.020 0.020 0.000   0 0.025
ARIKM9 26/03/2015 Call 0.500 0.300 0.300 0.000   0 0.320
ARIKN9 26/03/2015 Put 0.500 0.030 0.030 0.000   0 0.030
ARIWU7 26/03/2015 Call 0.550 0.255 0.255 0.000   0 0.275
ARIWV7 26/03/2015 Put 0.550 0.035 0.035 0.000   100 0.040
ARIKY9 26/03/2015 Call 0.600 0.215 0.215 0.000   0 0.235
ARIKZ9 26/03/2015 Put 0.600 0.050 0.050 0.000   100 0.050
ARIVB7 26/03/2015 Call 0.650 0.180 0.180 0.000   0 0.195
ARIVC7 26/03/2015 Put 0.650 0.065 0.065 0.000   0 0.065
ARIKI9 26/03/2015 Call 0.700 0.150 0.150 0.000   0 0.165
ARIKJ9 26/03/2015 Put 0.700 0.085 0.085 0.000   200 0.080
ARIUM7 26/03/2015 Call 0.750 0.000 0.000 0.000   1 0.135
ARIUN7 26/03/2015 Put 0.750 0.000 0.000 0.000   220 0.105
ARIKU9 26/03/2015 Call 0.800 0.100 0.100 0.000   100 0.115
ARIKV9 26/03/2015 Put 0.800 0.140 0.140 0.000   100 0.130
ARITB7 26/03/2015 Call 0.850 0.080 0.080 0.000   50 0.095
ARITC7 26/03/2015 Put 0.850 0.175 0.175 0.000   0 0.165
ARIKO9 26/03/2015 Call 0.900 0.065 0.065 0.000   100 0.075
ARIKP9 26/03/2015 Put 0.900 0.215 0.215 0.000   0 0.200
ARIRV7 26/03/2015 Call 0.950 0.050 0.050 0.000   50 0.060
ARIRW7 26/03/2015 Put 0.950 0.260 0.260 0.000   0 0.240
ARIKW9 26/03/2015 Call 1.000 0.040 0.040 0.000   90 0.050
ARIKX9 26/03/2015 Put 1.000 0.305 0.305 0.000   390 0.285
ARIRH7 26/03/2015 Call 1.050 0.035 0.035 0.000   0 0.040
ARIRI7 26/03/2015 Put 1.050 0.350 0.350 0.000   0 0.335
ARIKQ9 26/03/2015 Call 1.100 0.030 0.030 0.000   0 0.035
ARIKR9 26/03/2015 Put 1.100 0.400 0.400 0.000   120 0.380
ARIRR7 26/03/2015 Call 1.150 0.025 0.025 0.000   0 0.030
ARIRS7 26/03/2015 Put 1.150 0.450 0.450 0.000   0 0.430
ARIKS9 26/03/2015 Call 1.200 0.020 0.020 0.000   0 0.025
ARIKT9 26/03/2015 Put 1.200 0.500 0.500 0.000   0 0.480
ARIRF7 26/03/2015 Call 1.250 0.015 0.015 0.000   0 0.025
ARIRG7 26/03/2015 Put 1.250 0.550 0.550 0.000   0 0.530
ARIKK9 26/03/2015 Call 1.300 0.015 0.015 0.000   1,600 0.025
ARIKL9 26/03/2015 Put 1.300 0.595 0.595 0.000   0 0.575
ARIRP7 26/03/2015 Call 1.350 0.015 0.015 0.000   0 0.025
ARIRQ7 26/03/2015 Put 1.350 0.645 0.645 0.000   300 0.625
ARISX9 26/03/2015 Call 1.400 0.010 0.010 0.000   0 0.025
ARISY9 26/03/2015 Put 1.400 0.695 0.695 0.000   0 0.675
ARIRL7 26/03/2015 Call 1.450 0.009 0.009 0.000   0 0.025
ARIRM7 26/03/2015 Put 1.450 0.745 0.745 0.000   0 0.725
ARIUB9 26/03/2015 Call 1.500 0.008 0.008 0.000   0 0.020
ARIUC9 26/03/2015 Put 1.500 0.795 0.795 0.000   0 0.775
ARIRN7 26/03/2015 Call 1.550 0.006 0.006 0.000   0 0.020
ARIRO7 26/03/2015 Put 1.550 0.845 0.845 0.000   0 0.825
ARIUZ9 26/03/2015 Call 1.600 0.005 0.005 0.000   0 0.020
ARIV19 26/03/2015 Put 1.600 0.890 0.890 0.000   0 0.870
ARIXM8 25/06/2015 Call 0.300 0.490 0.490 0.000   0 0.510
ARIXN8 25/06/2015 Put 0.300 0.006 0.006 0.000   0 0.006
ARIQH8 25/06/2015 Call 0.400 0.395 0.395 0.000   0 0.415
ARIQI8 25/06/2015 Put 0.400 0.020 0.020 0.000   0 0.020
ARIYK7 25/06/2015 Call 0.450 0.345 0.345 0.000   0 0.365
ARIYL7 25/06/2015 Put 0.450 0.025 0.025 0.000   0 0.025
ARIQP8 25/06/2015 Call 0.500 0.305 0.305 0.000   0 0.325
ARIQQ8 25/06/2015 Put 0.500 0.035 0.035 0.000   0 0.035
ARIXW7 25/06/2015 Call 0.550 0.260 0.260 0.000   0 0.280
ARIXY7 25/06/2015 Put 0.550 0.045 0.045 0.000   0 0.045
ARIQF8 25/06/2015 Call 0.600 0.225 0.225 0.000   0 0.245
ARIQG8 25/06/2015 Put 0.600 0.060 0.060 0.000   0 0.060
ARIXZ7 25/06/2015 Call 0.650 0.190 0.190 0.000   0 0.210
ARIY17 25/06/2015 Put 0.650 0.075 0.075 0.000   0 0.080
ARIQL8 25/06/2015 Call 0.700 0.160 0.160 0.000   0 0.180
ARIQM8 25/06/2015 Put 0.700 0.100 0.100 0.000   0 0.095
ARIXU7 25/06/2015 Call 0.750 0.135 0.135 0.000   0 0.155
ARIXV7 25/06/2015 Put 0.750 0.125 0.125 0.000   0 0.120
ARIQ98 25/06/2015 Call 0.800 0.000 0.000 0.000   0 0.130
ARIQA8 25/06/2015 Put 0.800 0.000 0.000 0.000   396 0.145
ARIY27 25/06/2015 Call 0.850 0.095 0.095 0.000   0 0.110
ARIY37 25/06/2015 Put 0.850 0.190 0.190 0.000   0 0.175
ARIQN8 25/06/2015 Call 0.900 0.000 0.000 0.000   700 0.095
ARIQO8 25/06/2015 Put 0.900 0.230 0.230 0.000   100 0.210
ARIXQ7 25/06/2015 Call 0.950 0.065 0.065 0.000   0 0.075
ARIXR7 25/06/2015 Put 0.950 0.270 0.270 0.000   0 0.245
ARIQB8 25/06/2015 Call 1.000 0.055 0.055 0.000   0 0.065
ARIQC8 25/06/2015 Put 1.000 0.315 0.315 0.000   0 0.290
ARIY47 25/06/2015 Call 1.050 0.045 0.045 0.000   0 0.055
ARIY57 25/06/2015 Put 1.050 0.360 0.360 0.000   0 0.335
ARIQJ8 25/06/2015 Call 1.100 0.040 0.040 0.000   0 0.045
ARIQK8 25/06/2015 Put 1.100 0.405 0.405 0.000   0 0.380
ARIXS7 25/06/2015 Call 1.150 0.030 0.030 0.000   0 0.040
ARIXT7 25/06/2015 Put 1.150 0.455 0.455 0.000   0 0.430
ARIQD8 25/06/2015 Call 1.200 0.030 0.030 0.000   0 0.035
ARIQE8 25/06/2015 Put 1.200 0.500 0.500 0.000   132 0.480
ARITP8 25/06/2015 Call 1.300 0.020 0.020 0.000   480 0.025
ARITO8 25/06/2015 Put 1.300 0.600 0.600 0.000   36 0.580
ARITQ8 25/06/2015 Call 1.400 0.015 0.015 0.000   0 0.020
ARITR8 25/06/2015 Put 1.400 0.695 0.695 0.000   0 0.675
ARITT8 25/06/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARITS8 25/06/2015 Put 1.500 0.795 0.795 0.000   0 0.775
ARIFX9 25/06/2015 Call 1.600 0.010 0.010 0.000   0 0.010
ARIFY9 25/06/2015 Put 1.600 0.895 0.895 0.000   0 0.875
ARIGU9 25/06/2015 Call 1.700 0.009 0.009 0.000   0 0.010
ARIGV9 25/06/2015 Put 1.700 0.990 0.990 0.000   0 0.970
ARIXB9 25/06/2015 Call 2.250 0.003 0.003 0.000   0 0.003
ARIXA9 25/06/2015 Put 2.250 1.530 1.530 0.000   267 1.510
ARIYW7 24/09/2015 Call 0.300 0.490 0.490 0.000   0 0.510
ARIYX7 24/09/2015 Put 0.300 0.008 0.008 0.000   0 0.007
ARIX97 24/09/2015 Call 0.400 0.390 0.390 0.000   0 0.410
ARIXA7 24/09/2015 Put 0.400 0.025 0.025 0.000   0 0.025
ARIVL7 24/09/2015 Call 0.500 0.295 0.295 0.000   0 0.315
ARIVM7 24/09/2015 Put 0.500 0.050 0.050 0.000   0 0.045
ARIUW7 24/09/2015 Call 0.600 0.215 0.215 0.000   0 0.230
ARIUX7 24/09/2015 Put 0.600 0.085 0.085 0.000   0 0.080
ARIU87 24/09/2015 Call 0.700 0.160 0.160 0.000   0 0.175
ARIU97 24/09/2015 Put 0.700 0.130 0.130 0.000   0 0.120
ARIZL9 24/09/2015 Call 0.800 0.000 0.000 0.000   0 0.130
ARIZM9 24/09/2015 Put 0.800 0.000 0.000 0.000   0 0.180
ARIZH9 24/09/2015 Call 0.900 0.090 0.090 0.000   0 0.095
ARIZI9 24/09/2015 Put 0.900 0.260 0.260 0.000   0 0.250
ARIZ79 24/09/2015 Call 1.000 0.065 0.065 0.000   0 0.070
ARIZ89 24/09/2015 Put 1.000 0.350 0.350 0.000   0 0.335
ARIZF9 24/09/2015 Call 1.100 0.045 0.045 0.000   0 0.050
ARIZG9 24/09/2015 Put 1.100 0.445 0.445 0.000   0 0.430
ARIZ59 24/09/2015 Call 1.200 0.035 0.035 0.000   0 0.035
ARIZ69 24/09/2015 Put 1.200 0.540 0.540 0.000   0 0.525
ARIZD9 24/09/2015 Call 1.300 0.025 0.025 0.000   0 0.025
ARIZE9 24/09/2015 Put 1.300 0.640 0.640 0.000   0 0.620
ARIZ39 24/09/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARIZ49 24/09/2015 Put 1.400 0.735 0.735 0.000   0 0.715
ARIZB9 24/09/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZC9 24/09/2015 Put 1.500 0.835 0.835 0.000   0 0.815
ARIZ19 24/09/2015 Call 1.600 0.010 0.010 0.000   0 0.010
ARIZ29 24/09/2015 Put 1.600 0.930 0.930 0.000   0 0.910
ARIZ99 24/09/2015 Call 1.700 0.008 0.008 0.000   0 0.009
ARIZA9 24/09/2015 Put 1.700 1.030 1.030 0.000   0 1.010
ARIYZ7 17/12/2015 Call 0.300 0.490 0.490 0.000   0 0.510
ARIZ17 17/12/2015 Put 0.300 0.010 0.010 0.000   0 0.010
ARIY87 17/12/2015 Call 0.400 0.390 0.390 0.000   0 0.410
ARIY97 17/12/2015 Put 0.400 0.030 0.030 0.000   0 0.030
ARIYG7 17/12/2015 Call 0.500 0.295 0.295 0.000   0 0.315
ARIYH7 17/12/2015 Put 0.500 0.055 0.055 0.000   0 0.055
ARIYA7 17/12/2015 Call 0.600 0.220 0.220 0.000   0 0.240
ARIYB7 17/12/2015 Put 0.600 0.095 0.095 0.000   0 0.090
ARIYE7 17/12/2015 Call 0.700 0.170 0.170 0.000   0 0.185
ARIYF7 17/12/2015 Put 0.700 0.140 0.140 0.000   0 0.135
ARIY67 17/12/2015 Call 0.800 0.130 0.130 0.000   0 0.140
ARIY77 17/12/2015 Put 0.800 0.200 0.200 0.000   125 0.195
ARIYC7 17/12/2015 Call 0.900 0.100 0.100 0.000   0 0.105
ARIYD7 17/12/2015 Put 0.900 0.275 0.275 0.000   0 0.265
ARIB79 17/12/2015 Call 1.000 0.075 0.075 0.000   0 0.080
ARIB89 17/12/2015 Put 1.000 0.355 0.355 0.000   225 0.345
ARIZR8 17/12/2015 Call 1.100 0.055 0.055 0.000   262 0.060
ARIZS8 17/12/2015 Put 1.100 0.450 0.450 0.000   200 0.435
ARIB99 17/12/2015 Call 1.200 0.040 0.040 0.000   0 0.045
ARIBF9 17/12/2015 Put 1.200 0.545 0.545 0.000   225 0.530
ARIZT8 17/12/2015 Call 1.300 0.030 0.030 0.000   0 0.035
ARIZU8 17/12/2015 Put 1.300 0.640 0.640 0.000   585 0.625
ARIBR9 17/12/2015 Call 1.400 0.025 0.025 0.000   0 0.025
ARIBS9 17/12/2015 Put 1.400 0.735 0.735 0.000   262 0.720

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.