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 * 0.345 Up 0.005 0.340 0.345 0.345 0.350 0.340 20,088,922 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIEP9 30/10/2014 Call 0.010 0.335 0.335 0.000   0 0.330
ARICF9 30/10/2014 Call 0.120 0.225 0.225 0.000   0 0.220
ARICG9 30/10/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARICH9 30/10/2014 Call 0.170 0.175 0.175 0.000   0 0.170
ARICI9 30/10/2014 Put 0.170 0.000 0.000 0.000   0 0.000
ARIC89 30/10/2014 Call 0.230 0.115 0.115 0.000   0 0.110
ARIC99 30/10/2014 Put 0.230 0.000 0.000 0.000   0 0.000
ARIC69 30/10/2014 Call 0.290 0.060 0.060 0.000   0 0.055
ARIC79 30/10/2014 Put 0.290 0.003 0.003 0.000   0 0.005
ARIE28 30/10/2014 Call 0.350 0.020 0.020 0.000   697 0.020
ARIE38 30/10/2014 Put 0.350 0.025 0.025 0.000   300 0.030
ARIDN8 30/10/2014 Call 0.400 0.006 0.006 0.000   116 0.007
ARIDO8 30/10/2014 Put 0.400 0.060 0.060 0.000   0 0.065
ARIYS7 30/10/2014 Call 0.460 0.001 0.001 0.000   1,581 0.001
ARIYT7 30/10/2014 Put 0.460 0.115 0.115 0.000   0 0.120
ARIXI7 30/10/2014 Call 0.520 0.000 0.000 0.000   232 0.000
ARIXJ7 30/10/2014 Put 0.520 0.175 0.175 0.000   0 0.180
ARIX57 30/10/2014 Call 0.580 0.000 0.000 0.000   0 0.000
ARIX67 30/10/2014 Put 0.580 0.235 0.235 0.000   0 0.240
ARIWO7 30/10/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWP7 30/10/2014 Put 0.630 0.285 0.285 0.000   0 0.290
ARIVJ7 30/10/2014 Call 0.690 0.000 0.000 0.000   0 0.000
ARIVK7 30/10/2014 Put 0.690 0.345 0.345 0.000   0 0.350
ARIV77 30/10/2014 Call 0.750 0.000 0.000 0.000   100 0.000
ARIV87 30/10/2014 Put 0.750 0.405 0.405 0.000   450 0.410
ARIUU7 30/10/2014 Call 0.810 0.000 0.000 0.000   500 0.000
ARIUV7 30/10/2014 Put 0.810 0.465 0.465 0.000   750 0.470
ARIUI7 30/10/2014 Call 0.860 0.000 0.000 0.000   350 0.000
ARIUJ7 30/10/2014 Put 0.860 0.515 0.515 0.000   100 0.520
ARIU27 30/10/2014 Call 0.920 0.000 0.000 0.000   860 0.000
ARIU37 30/10/2014 Put 0.920 0.575 0.575 0.000   110 0.580
ARIT77 30/10/2014 Call 0.980 0.000 0.000 0.000   556 0.000
ARIT87 30/10/2014 Put 0.980 0.635 0.635 0.000   0 0.640
ARISY7 30/10/2014 Call 1.040 0.000 0.000 0.000   600 0.000
ARISZ7 30/10/2014 Put 1.040 0.695 0.695 0.000   0 0.700
ARIS87 30/10/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIS97 30/10/2014 Put 1.100 0.755 0.755 0.000   0 0.760
ARISM7 30/10/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARISN7 30/10/2014 Put 1.150 0.805 0.805 0.000   0 0.810
ARICN8 30/10/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARICM8 30/10/2014 Put 1.160 0.815 0.815 0.000   0 0.820
ARISG7 30/10/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARISH7 30/10/2014 Put 1.210 0.865 0.865 0.000   0 0.870
ARICK8 30/10/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARICL8 30/10/2014 Put 1.220 0.875 0.875 0.000   7,500 0.880
ARIS47 30/10/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIS57 30/10/2014 Put 1.270 0.925 0.925 0.000   0 0.930
ARIS67 30/10/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIS77 30/10/2014 Put 1.330 0.985 0.985 0.000   0 0.990
ARISK7 30/10/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARISL7 30/10/2014 Put 1.380 1.035 1.035 0.000   0 1.040
ARISI7 30/10/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARISJ7 30/10/2014 Put 1.440 1.095 1.095 0.000   0 1.100
ARIS27 30/10/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIS37 30/10/2014 Put 1.500 1.155 1.155 0.000   0 1.160
ARISC7 30/10/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARISD7 30/10/2014 Put 1.560 1.215 1.215 0.000   0 1.220
ARISO7 30/10/2014 Call 1.610 0.000 0.000 0.000   0 0.000
ARISP7 30/10/2014 Put 1.610 1.265 1.265 0.000   0 1.270
ARISE7 30/10/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARISF7 30/10/2014 Put 1.670 1.325 1.325 0.000   0 1.330
ARIRZ7 30/10/2014 Call 1.730 0.000 0.000 0.000   0 0.000
ARIS17 30/10/2014 Put 1.730 1.385 1.385 0.000   0 1.390
ARISA7 30/10/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARISB7 30/10/2014 Put 1.790 1.445 1.445 0.000   0 1.450
ARISQ7 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.000
ARISR7 30/10/2014 Put 1.850 1.505 1.505 0.000   0 1.510
ARIEQ9 27/11/2014 Call 0.010 0.335 0.335 0.000   0 0.330
ARICL9 27/11/2014 Call 0.120 0.225 0.225 0.000   0 0.220
ARICM9 27/11/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARICJ9 27/11/2014 Call 0.170 0.175 0.175 0.000   0 0.170
ARICK9 27/11/2014 Put 0.170 0.000 0.000 0.000   0 0.002
ARICP9 27/11/2014 Call 0.230 0.115 0.115 0.000   0 0.115
ARICQ9 27/11/2014 Put 0.230 0.000 0.000 0.000   0 0.007
ARICN9 27/11/2014 Call 0.290 0.065 0.065 0.000   0 0.065
ARICO9 27/11/2014 Put 0.290 0.007 0.007 0.000   0 0.020
ARIE48 27/11/2014 Call 0.350 0.025 0.025 0.000   0 0.030
ARIE58 27/11/2014 Put 0.350 0.030 0.030 0.000   0 0.040
ARIDP8 27/11/2014 Call 0.400 0.010 0.010 0.000   900 0.015
ARIDQ8 27/11/2014 Put 0.400 0.065 0.065 0.000   200 0.075
ARIYU7 27/11/2014 Call 0.460 0.002 0.002 0.000   0 0.005
ARIYV7 27/11/2014 Put 0.460 0.120 0.120 0.000   0 0.125
ARIXK7 27/11/2014 Call 0.520 0.000 0.000 0.000   0 0.002
ARIXL7 27/11/2014 Put 0.520 0.175 0.175 0.000   0 0.180
ARIX77 27/11/2014 Call 0.580 0.000 0.000 0.000   500 0.001
ARIX87 27/11/2014 Put 0.580 0.235 0.235 0.000   0 0.240
ARIWQ7 27/11/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWR7 27/11/2014 Put 0.630 0.285 0.285 0.000   0 0.290
ARIW87 27/11/2014 Call 0.690 0.000 0.000 0.000   0 0.000
ARIW97 27/11/2014 Put 0.690 0.345 0.345 0.000   0 0.350
ARIVV7 27/11/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIVW7 27/11/2014 Put 0.750 0.405 0.405 0.000   0 0.410
ARIVN7 27/11/2014 Call 0.810 0.000 0.000 0.000   0 0.000
ARIVO7 27/11/2014 Put 0.810 0.465 0.465 0.000   0 0.470
ARICO8 27/11/2014 Call 0.820 0.000 0.000 0.000   0 0.000
ARICP8 27/11/2014 Put 0.820 0.475 0.475 0.000   60 0.480
ARIW47 27/11/2014 Call 0.860 0.000 0.000 0.000   780 0.000
ARIW57 27/11/2014 Put 0.860 0.515 0.515 0.000   250 0.520
ARIWG7 27/11/2014 Call 0.920 0.000 0.000 0.000   450 0.000
ARIWH7 27/11/2014 Put 0.920 0.575 0.575 0.000   0 0.580
ARIVX7 27/11/2014 Call 0.980 0.000 0.000 0.000   290 0.000
ARIVY7 27/11/2014 Put 0.980 0.635 0.635 0.000   0 0.640
ARIVP7 27/11/2014 Call 1.040 0.000 0.000 0.000   0 0.000
ARIVQ7 27/11/2014 Put 1.040 0.695 0.695 0.000   0 0.700
ARIW67 27/11/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIW77 27/11/2014 Put 1.100 0.755 0.755 0.000   0 0.760
ARIWE7 27/11/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIWF7 27/11/2014 Put 1.150 0.805 0.805 0.000   0 0.810
ARICR8 27/11/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARICQ8 27/11/2014 Put 1.160 0.810 0.810 0.000   0 0.815
ARIVT7 27/11/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIVU7 27/11/2014 Put 1.210 0.865 0.865 0.000   0 0.870
ARIG99 27/11/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARIG89 27/11/2014 Put 1.220 0.870 0.870 0.000   0 0.875
ARIVZ7 27/11/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIW17 27/11/2014 Put 1.270 0.925 0.925 0.000   0 0.930
ARIWA7 27/11/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIWB7 27/11/2014 Put 1.330 0.985 0.985 0.000   0 0.990
ARIWC7 27/11/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIWD7 27/11/2014 Put 1.380 1.035 1.035 0.000   0 1.040
ARIVR7 27/11/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARIVS7 27/11/2014 Put 1.440 1.095 1.095 0.000   0 1.100
ARIW27 27/11/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIW37 27/11/2014 Put 1.500 1.155 1.155 0.000   0 1.160
ARICS8 27/11/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARICT8 27/11/2014 Put 1.510 1.160 1.160 0.000   0 1.165
ARIER9 18/12/2014 Call 0.010 0.335 0.335 0.000   0 0.330
ARICV9 18/12/2014 Call 0.120 0.225 0.225 0.000   0 0.220
ARICW9 18/12/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGK9 18/12/2014 Call 0.130 0.215 0.215 0.000   0 0.210
ARIGL9 18/12/2014 Put 0.130 0.000 0.000 0.000   0 0.000
ARICT9 18/12/2014 Call 0.170 0.175 0.175 0.000   0 0.170
ARICU9 18/12/2014 Put 0.170 0.001 0.001 0.000   0 0.001
ARIGN9 18/12/2014 Call 0.180 0.170 0.170 0.000   0 0.160
ARIGM9 18/12/2014 Put 0.180 0.001 0.001 0.000   0 0.001
ARICX9 18/12/2014 Call 0.230 0.120 0.120 0.000   0 0.115
ARICY9 18/12/2014 Put 0.230 0.004 0.004 0.000   0 0.006
ARIGO9 18/12/2014 Call 0.240 0.110 0.110 0.000   0 0.105
ARIGP9 18/12/2014 Put 0.240 0.005 0.005 0.000   0 0.007
ARICR9 18/12/2014 Call 0.290 0.070 0.070 0.000   350 0.065
ARICS9 18/12/2014 Put 0.290 0.015 0.015 0.000   200 0.020
ARIGR9 18/12/2014 Call 0.300 0.060 0.060 0.000   0 0.060
ARIGQ9 18/12/2014 Put 0.300 0.015 0.015 0.000   0 0.020
ARIXK8 18/12/2014 Call 0.350 0.030 0.030 0.000   455 0.030
ARIXL8 18/12/2014 Put 0.350 0.040 0.040 0.000   1,810 0.045
ARIGW9 18/12/2014 Call 0.360 0.025 0.025 0.000   0 0.030
ARIGX9 18/12/2014 Put 0.360 0.045 0.045 0.000   0 0.050
ARIDR8 18/12/2014 Call 0.400 0.015 0.015 0.000   13,000 0.015
ARIDS8 18/12/2014 Put 0.400 0.070 0.070 0.000   0 0.075
ARIP28 18/12/2014 Call 0.460 0.004 0.004 0.000   250 0.008
ARIP38 18/12/2014 Put 0.460 0.120 0.120 0.000   0 0.125
ARIXM7 18/12/2014 Call 0.520 0.001 0.001 0.000   0 0.004
ARIXN7 18/12/2014 Put 0.520 0.175 0.175 0.000   0 0.180
ARIMU8 18/12/2014 Call 0.580 0.000 0.000 0.000   0 0.002
ARIMV8 18/12/2014 Put 0.580 0.235 0.235 0.000   0 0.240
ARIWS7 18/12/2014 Call 0.630 0.000 0.000 0.000   0 0.001
ARIWT7 18/12/2014 Put 0.630 0.285 0.285 0.000   0 0.290
ARIEI8 18/12/2014 Call 0.690 0.000 0.000 0.000   100 0.001
ARIEH8 18/12/2014 Put 0.690 0.345 0.345 0.000   0 0.350
ARIV97 18/12/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIVA7 18/12/2014 Put 0.750 0.405 0.405 0.000   100 0.410
ARIEJ8 18/12/2014 Call 0.810 0.000 0.000 0.000   360 0.000
ARIEK8 18/12/2014 Put 0.810 0.465 0.465 0.000   0 0.470
ARIUK7 18/12/2014 Call 0.860 0.000 0.000 0.000   1,144 0.000
ARIUL7 18/12/2014 Put 0.860 0.515 0.515 0.000   200 0.520
ARIEM8 18/12/2014 Call 0.920 0.000 0.000 0.000   538 0.000
ARIEL8 18/12/2014 Put 0.920 0.575 0.575 0.000   400 0.580
ARIT97 18/12/2014 Call 0.980 0.000 0.000 0.000   950 0.000
ARITA7 18/12/2014 Put 0.980 0.635 0.635 0.000   150 0.640
ARIEN8 18/12/2014 Call 1.040 0.000 0.000 0.000   1,400 0.000
ARIEO8 18/12/2014 Put 1.040 0.695 0.695 0.000   580 0.700
ARIR87 18/12/2014 Call 1.100 0.000 0.000 0.000   570 0.000
ARIR97 18/12/2014 Put 1.100 0.755 0.755 0.000   0 0.760
ARIEQ8 18/12/2014 Call 1.150 0.000 0.000 0.000   1,075 0.000
ARIEP8 18/12/2014 Put 1.150 0.805 0.805 0.000   0 0.810
ARIQX7 18/12/2014 Call 1.210 0.000 0.000 0.000   1,150 0.000
ARIQY7 18/12/2014 Put 1.210 0.865 0.865 0.000   1,000 0.870
ARIER8 18/12/2014 Call 1.270 0.000 0.000 0.000   300 0.000
ARIES8 18/12/2014 Put 1.270 0.925 0.925 0.000   0 0.930
ARILZ7 18/12/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIM17 18/12/2014 Put 1.330 0.985 0.985 0.000   0 0.990
ARIEU8 18/12/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIET8 18/12/2014 Put 1.380 1.035 1.035 0.000   0 1.040
ARIQ37 18/12/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIQ47 18/12/2014 Put 1.400 1.050 1.050 0.000   200 1.055
ARILQ7 18/12/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARILR7 18/12/2014 Put 1.440 1.095 1.095 0.000   0 1.100
ARIQ67 18/12/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIQ57 18/12/2014 Put 1.450 1.100 1.100 0.000   0 1.105
ARIEV8 18/12/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIEW8 18/12/2014 Put 1.500 1.155 1.155 0.000   0 1.160
ARIQ77 18/12/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIQ87 18/12/2014 Put 1.510 1.160 1.160 0.000   0 1.165
ARIJS7 18/12/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARIJT7 18/12/2014 Put 1.560 1.215 1.215 0.000   0 1.220
ARIQA7 18/12/2014 Call 1.570 0.000 0.000 0.000   0 0.000
ARIQ97 18/12/2014 Put 1.570 1.220 1.220 0.000   0 1.225
ARIEY8 18/12/2014 Call 1.610 0.000 0.000 0.000   480 0.000
ARIEX8 18/12/2014 Put 1.610 1.265 1.265 0.000   0 1.270
ARIQB7 18/12/2014 Call 1.630 0.000 0.000 0.000   134 0.000
ARIQC7 18/12/2014 Put 1.630 1.280 1.280 0.000   200 1.285
ARIJK7 18/12/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARIJL7 18/12/2014 Put 1.670 1.325 1.325 0.000   420 1.330
ARIE29 18/12/2014 Call 1.730 0.000 0.000 0.000   240 0.000
ARIE39 18/12/2014 Put 1.730 1.385 1.385 0.000   0 1.390
ARIU77 18/12/2014 Call 1.740 0.000 0.000 0.000   0 0.000
ARIU67 18/12/2014 Put 1.740 1.390 1.390 0.000   630 1.395
ARIJQ7 18/12/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARIJR7 18/12/2014 Put 1.790 1.445 1.445 0.000   0 1.450
ARIFV9 18/12/2014 Call 1.850 0.000 0.000 0.000   2,396 0.000
ARIFW9 18/12/2014 Put 1.850 1.505 1.505 0.000   0 1.510
ARIJG7 18/12/2014 Call 1.900 0.000 0.000 0.000   156 0.000
ARIJH7 18/12/2014 Put 1.900 1.555 1.555 0.000   0 1.560
ARIGS9 18/12/2014 Call 1.960 0.000 0.000 0.000   200 0.000
ARIGT9 18/12/2014 Put 1.960 1.615 1.615 0.000   0 1.620
ARIWZ7 18/12/2014 Call 1.970 0.000 0.000 0.000   0 0.000
ARIWY7 18/12/2014 Put 1.970 1.615 1.615 0.000   150 1.620
ARIGX7 18/12/2014 Call 2.540 0.000 0.000 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.540 2.195 2.195 0.000   50 2.200
ARIWW7 18/12/2014 Call 2.550 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.550 2.195 2.195 0.000   388 2.200
ARIQV9 18/12/2014 Call 2.880 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.880 2.535 2.535 0.000   0 2.540
ARID69 29/01/2015 Call 0.120 0.225 0.225 0.000   0 0.220
ARID79 29/01/2015 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGZ9 29/01/2015 Call 0.130 0.215 0.215 0.000   0 0.210
ARIGY9 29/01/2015 Put 0.130 0.000 0.000 0.000   0 0.000
ARID29 29/01/2015 Call 0.170 0.175 0.175 0.000   0 0.170
ARID39 29/01/2015 Put 0.170 0.001 0.001 0.000   0 0.001
ARII19 29/01/2015 Call 0.180 0.170 0.170 0.000   0 0.160
ARII29 29/01/2015 Put 0.180 0.002 0.002 0.000   0 0.002
ARICZ9 29/01/2015 Call 0.230 0.120 0.120 0.000   0 0.115
ARID19 29/01/2015 Put 0.230 0.007 0.007 0.000   0 0.008
ARII49 29/01/2015 Call 0.240 0.115 0.115 0.000   0 0.105
ARII39 29/01/2015 Put 0.240 0.009 0.009 0.000   0 0.010
ARID49 29/01/2015 Call 0.290 0.075 0.075 0.000   0 0.070
ARID59 29/01/2015 Put 0.290 0.020 0.020 0.000   0 0.020
ARII59 29/01/2015 Call 0.300 0.065 0.065 0.000   0 0.060
ARII69 29/01/2015 Put 0.300 0.025 0.025 0.000   0 0.025
ARIE68 29/01/2015 Call 0.350 0.040 0.040 0.000   2,000 0.035
ARIE78 29/01/2015 Put 0.350 0.045 0.045 0.000   100 0.050
ARII89 29/01/2015 Call 0.360 0.040 0.040 0.000   0 0.035
ARII79 29/01/2015 Put 0.360 0.050 0.050 0.000   0 0.055
ARIDT8 29/01/2015 Call 0.400 0.025 0.025 0.000   0 0.025
ARIDU8 29/01/2015 Put 0.400 0.075 0.075 0.000   2,000 0.080
ARIZY7 29/01/2015 Call 0.460 0.020 0.020 0.000   0 0.015
ARIB18 29/01/2015 Put 0.460 0.125 0.125 0.000   0 0.125
ARIZU7 29/01/2015 Call 0.520 0.015 0.015 0.000   0 0.008
ARIZV7 29/01/2015 Put 0.520 0.175 0.175 0.000   0 0.180
ARIZK7 29/01/2015 Call 0.580 0.010 0.010 0.000   0 0.005
ARIZL7 29/01/2015 Put 0.580 0.235 0.235 0.000   0 0.240
ARIZA7 29/01/2015 Call 0.630 0.007 0.007 0.000   0 0.004
ARIZB7 29/01/2015 Put 0.630 0.285 0.285 0.000   0 0.290
ARIZ27 29/01/2015 Call 0.690 0.006 0.006 0.000   0 0.002
ARIZ37 29/01/2015 Put 0.690 0.345 0.345 0.000   0 0.350
ARIZO7 29/01/2015 Call 0.750 0.004 0.004 0.000   0 0.002
ARIZP7 29/01/2015 Put 0.750 0.405 0.405 0.000   0 0.410
ARIZM7 29/01/2015 Call 0.810 0.003 0.003 0.000   0 0.001
ARIZN7 29/01/2015 Put 0.810 0.465 0.465 0.000   156 0.470
ARICX8 29/01/2015 Call 0.820 0.003 0.003 0.000   0 0.001
ARICW8 29/01/2015 Put 0.820 0.470 0.470 0.000   250 0.475
ARIZ87 29/01/2015 Call 0.860 0.003 0.003 0.000   0 0.001
ARIZ97 29/01/2015 Put 0.860 0.515 0.515 0.000   0 0.520
ARIZ47 29/01/2015 Call 0.920 0.002 0.002 0.000   0 0.001
ARIZ57 29/01/2015 Put 0.920 0.575 0.575 0.000   0 0.580
ARIZS7 29/01/2015 Call 0.980 0.002 0.002 0.000   542 0.000
ARIZT7 29/01/2015 Put 0.980 0.635 0.635 0.000   0 0.640
ARIZI7 29/01/2015 Call 1.040 0.002 0.002 0.000   0 0.000
ARIZJ7 29/01/2015 Put 1.040 0.695 0.695 0.000   0 0.700
ARICV8 29/01/2015 Call 1.050 0.002 0.002 0.000   0 0.000
ARICU8 29/01/2015 Put 1.050 0.695 0.695 0.000   0 0.700
ARIZC7 29/01/2015 Call 1.100 0.001 0.001 0.000   0 0.000
ARIZD7 29/01/2015 Put 1.100 0.755 0.755 0.000   0 0.760
ARIZ67 29/01/2015 Call 1.150 0.001 0.001 0.000   0 0.000
ARIZ77 29/01/2015 Put 1.150 0.805 0.805 0.000   0 0.810
ARICY8 29/01/2015 Call 1.160 0.001 0.001 0.000   0 0.000
ARICZ8 29/01/2015 Put 1.160 0.805 0.805 0.000   0 0.810
ARIZQ7 29/01/2015 Call 1.210 0.001 0.001 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 0.865 0.865 0.000   0 0.870
ARIZG7 29/01/2015 Call 1.270 0.001 0.001 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 0.925 0.925 0.000   0 0.930
ARID28 29/01/2015 Call 1.280 0.001 0.001 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 0.925 0.925 0.000   0 0.930
ARIZE7 29/01/2015 Call 1.330 0.001 0.001 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 0.985 0.985 0.000   0 0.990
ARIZW7 29/01/2015 Call 1.380 0.001 0.001 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.035 1.035 0.000   0 1.040
ARID89 26/02/2015 Call 0.120 0.225 0.225 0.000   0 0.220
ARID99 26/02/2015 Put 0.120 0.001 0.001 0.000   0 0.001
ARIDM9 26/02/2015 Call 0.170 0.180 0.180 0.000   0 0.175
ARIDN9 26/02/2015 Put 0.170 0.005 0.005 0.000   0 0.005
ARIDO9 26/02/2015 Call 0.230 0.125 0.125 0.000   0 0.120
ARIDP9 26/02/2015 Put 0.230 0.015 0.015 0.000   0 0.015
ARIDK9 26/02/2015 Call 0.290 0.085 0.085 0.000   0 0.075
ARIDL9 26/02/2015 Put 0.290 0.030 0.030 0.000   0 0.030
ARIE88 26/02/2015 Call 0.350 0.050 0.050 0.000   200 0.045
ARIE98 26/02/2015 Put 0.350 0.050 0.050 0.000   0 0.055
ARIDV8 26/02/2015 Call 0.400 0.030 0.030 0.000   0 0.030
ARIDW8 26/02/2015 Put 0.400 0.080 0.080 0.000   0 0.085
ARIB88 26/02/2015 Call 0.460 0.020 0.020 0.000   0 0.020
ARIB98 26/02/2015 Put 0.460 0.125 0.125 0.000   2,500 0.130
ARIC38 26/02/2015 Call 0.520 0.010 0.010 0.000   0 0.010
ARIC48 26/02/2015 Put 0.520 0.180 0.180 0.000   0 0.185
ARIBU8 26/02/2015 Call 0.580 0.008 0.008 0.000   0 0.007
ARIBV8 26/02/2015 Put 0.580 0.235 0.235 0.000   0 0.240
ARIBJ8 26/02/2015 Call 0.630 0.005 0.005 0.000   0 0.005
ARIBK8 26/02/2015 Put 0.630 0.285 0.285 0.000   0 0.290
ARIBF8 26/02/2015 Call 0.690 0.004 0.004 0.000   0 0.003
ARIBG8 26/02/2015 Put 0.690 0.345 0.345 0.000   0 0.350
ARIC18 26/02/2015 Call 0.750 0.002 0.002 0.000   0 0.002
ARIC28 26/02/2015 Put 0.750 0.405 0.405 0.000   0 0.410
ARIBW8 26/02/2015 Call 0.810 0.002 0.002 0.000   0 0.001
ARIBX8 26/02/2015 Put 0.810 0.465 0.465 0.000   0 0.470
ARID98 26/02/2015 Call 0.820 0.002 0.002 0.000   0 0.001
ARIDK8 26/02/2015 Put 0.820 0.470 0.470 0.000   400 0.470
ARIBL8 26/02/2015 Call 0.860 0.001 0.001 0.000   0 0.001
ARIBM8 26/02/2015 Put 0.860 0.515 0.515 0.000   0 0.520
ARIB68 26/02/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIB78 26/02/2015 Put 0.920 0.575 0.575 0.000   0 0.580
ARIBQ8 26/02/2015 Call 0.980 0.001 0.001 0.000   0 0.000
ARIBR8 26/02/2015 Put 0.980 0.635 0.635 0.000   0 0.640
ARIBY8 26/02/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIBZ8 26/02/2015 Put 1.040 0.695 0.695 0.000   0 0.700
ARID88 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARID78 26/02/2015 Put 1.050 0.695 0.695 0.000   0 0.700
ARIBO8 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIBP8 26/02/2015 Put 1.100 0.755 0.755 0.000   0 0.760
ARIC58 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIC68 26/02/2015 Put 1.150 0.805 0.805 0.000   0 0.810
ARID48 26/02/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARID38 26/02/2015 Put 1.160 0.805 0.805 0.000   0 0.810
ARIBS8 26/02/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIBT8 26/02/2015 Put 1.210 0.865 0.865 0.000   0 0.870
ARIBH8 26/02/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIBI8 26/02/2015 Put 1.270 0.925 0.925 0.000   0 0.930
ARID58 26/02/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID68 26/02/2015 Put 1.280 0.925 0.925 0.000   0 0.930
ARIC78 26/02/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIC88 26/02/2015 Put 1.330 0.985 0.985 0.000   0 0.990
ARIES9 26/03/2015 Call 0.010 0.330 0.330 0.000   0 0.325
ARIDW9 26/03/2015 Call 0.120 0.225 0.225 0.000   0 0.220
ARIDX9 26/03/2015 Put 0.120 0.001 0.001 0.000   0 0.001
ARIDS9 26/03/2015 Call 0.170 0.180 0.180 0.000   0 0.175
ARIDT9 26/03/2015 Put 0.170 0.006 0.006 0.000   0 0.007
ARIDU9 26/03/2015 Call 0.230 0.130 0.130 0.000   0 0.125
ARIDV9 26/03/2015 Put 0.230 0.015 0.015 0.000   0 0.020
ARIDQ9 26/03/2015 Call 0.290 0.085 0.085 0.000   0 0.080
ARIDR9 26/03/2015 Put 0.290 0.035 0.035 0.000   0 0.035
ARIQC9 26/03/2015 Call 0.350 0.055 0.055 0.000   904 0.050
ARIQD9 26/03/2015 Put 0.350 0.060 0.060 0.000   0 0.060
ARIDX8 26/03/2015 Call 0.400 0.040 0.040 0.000   2,447 0.035
ARIDY8 26/03/2015 Put 0.400 0.090 0.090 0.000   150 0.095
ARIL39 26/03/2015 Call 0.460 0.025 0.025 0.000   2,000 0.025
ARIL49 26/03/2015 Put 0.460 0.135 0.135 0.000   0 0.140
ARIXO7 26/03/2015 Call 0.520 0.015 0.015 0.000   0 0.015
ARIXP7 26/03/2015 Put 0.520 0.185 0.185 0.000   0 0.190
ARIKM9 26/03/2015 Call 0.580 0.010 0.010 0.000   0 0.010
ARIKN9 26/03/2015 Put 0.580 0.240 0.240 0.000   0 0.245
ARIWU7 26/03/2015 Call 0.630 0.007 0.007 0.000   0 0.008
ARIWV7 26/03/2015 Put 0.630 0.290 0.290 0.000   100 0.295
ARIKY9 26/03/2015 Call 0.690 0.005 0.005 0.000   0 0.005
ARIKZ9 26/03/2015 Put 0.690 0.350 0.350 0.000   95 0.355
ARIVB7 26/03/2015 Call 0.750 0.003 0.003 0.000   700 0.004
ARIVC7 26/03/2015 Put 0.750 0.410 0.410 0.000   300 0.410
ARIEU9 26/03/2015 Call 0.760 0.003 0.003 0.000   0 0.003
ARIEV9 26/03/2015 Put 0.760 0.415 0.415 0.000   0 0.420
ARIKI9 26/03/2015 Call 0.810 0.002 0.002 0.000   0 0.003
ARIKJ9 26/03/2015 Put 0.810 0.465 0.465 0.000   201 0.470
ARIEX9 26/03/2015 Call 0.820 0.002 0.002 0.000   0 0.002
ARIEW9 26/03/2015 Put 0.820 0.475 0.475 0.000   500 0.480
ARIUM7 26/03/2015 Call 0.860 0.001 0.001 0.000   1 0.002
ARIUN7 26/03/2015 Put 0.860 0.515 0.515 0.000   1,450 0.520
ARIEY9 26/03/2015 Call 0.870 0.001 0.001 0.000   0 0.002
ARIEZ9 26/03/2015 Put 0.870 0.525 0.525 0.000   0 0.530
ARIKU9 26/03/2015 Call 0.920 0.001 0.001 0.000   100 0.001
ARIKV9 26/03/2015 Put 0.920 0.575 0.575 0.000   100 0.580
ARIF29 26/03/2015 Call 0.930 0.001 0.001 0.000   0 0.001
ARIF19 26/03/2015 Put 0.930 0.585 0.585 0.000   0 0.590
ARITB7 26/03/2015 Call 0.980 0.001 0.001 0.000   50 0.001
ARITC7 26/03/2015 Put 0.980 0.635 0.635 0.000   0 0.640
ARIKO9 26/03/2015 Call 1.040 0.000 0.000 0.000   200 0.001
ARIKP9 26/03/2015 Put 1.040 0.695 0.695 0.000   682 0.700
ARIRV7 26/03/2015 Call 1.100 0.000 0.000 0.000   50 0.000
ARIRW7 26/03/2015 Put 1.100 0.755 0.755 0.000   0 0.760
ARIKW9 26/03/2015 Call 1.150 0.000 0.000 0.000   90 0.000
ARIKX9 26/03/2015 Put 1.150 0.805 0.805 0.000   390 0.810
ARIRH7 26/03/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIRI7 26/03/2015 Put 1.210 0.865 0.865 0.000   0 0.870
ARIKQ9 26/03/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIKR9 26/03/2015 Put 1.270 0.925 0.925 0.000   120 0.930
ARIRR7 26/03/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIRS7 26/03/2015 Put 1.330 0.985 0.985 0.000   0 0.990
ARIKS9 26/03/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIKT9 26/03/2015 Put 1.380 1.035 1.035 0.000   0 1.040
ARIRF7 26/03/2015 Call 1.440 0.000 0.000 0.000   0 0.000
ARIRG7 26/03/2015 Put 1.440 1.095 1.095 0.000   0 1.100
ARIKK9 26/03/2015 Call 1.500 0.000 0.000 0.000   1,600 0.000
ARIKL9 26/03/2015 Put 1.500 1.155 1.155 0.000   0 1.160
ARIRP7 26/03/2015 Call 1.560 0.000 0.000 0.000   0 0.000
ARIRQ7 26/03/2015 Put 1.560 1.215 1.215 0.000   0 1.220
ARISX9 26/03/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARISY9 26/03/2015 Put 1.610 1.265 1.265 0.000   0 1.270
ARIRL7 26/03/2015 Call 1.670 0.000 0.000 0.000   0 0.000
ARIRM7 26/03/2015 Put 1.670 1.325 1.325 0.000   0 1.330
ARIUB9 26/03/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIUC9 26/03/2015 Put 1.730 1.385 1.385 0.000   0 1.390
ARIRN7 26/03/2015 Call 1.790 0.000 0.000 0.000   0 0.000
ARIRO7 26/03/2015 Put 1.790 1.445 1.445 0.000   0 1.450
ARIUZ9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIV19 26/03/2015 Put 1.850 1.505 1.505 0.000   0 1.510
ARIET9 25/06/2015 Call 0.010 0.330 0.330 0.000   0 0.325
ARIE99 25/06/2015 Call 0.120 0.225 0.225 0.000   0 0.220
ARIEF9 25/06/2015 Put 0.120 0.005 0.005 0.000   0 0.005
ARIDY9 25/06/2015 Call 0.170 0.180 0.180 0.000   0 0.180
ARIE49 25/06/2015 Put 0.170 0.015 0.015 0.000   0 0.015
ARIE79 25/06/2015 Call 0.230 0.135 0.135 0.000   0 0.135
ARIE89 25/06/2015 Put 0.230 0.025 0.025 0.000   0 0.025
ARIE59 25/06/2015 Call 0.290 0.095 0.095 0.000   0 0.095
ARIE69 25/06/2015 Put 0.290 0.045 0.045 0.000   0 0.045
ARIXM8 25/06/2015 Call 0.350 0.070 0.070 0.000   0 0.070
ARIXN8 25/06/2015 Put 0.350 0.075 0.075 0.000   0 0.075
ARIDZ8 25/06/2015 Call 0.400 0.050 0.050 0.000   0 0.050
ARIE18 25/06/2015 Put 0.400 0.105 0.105 0.000   0 0.105
ARIQH8 25/06/2015 Call 0.460 0.035 0.035 0.000   0 0.035
ARIQI8 25/06/2015 Put 0.460 0.145 0.145 0.000   0 0.150
ARIYK7 25/06/2015 Call 0.520 0.025 0.025 0.000   0 0.025
ARIYL7 25/06/2015 Put 0.520 0.195 0.195 0.000   0 0.200
ARIQP8 25/06/2015 Call 0.580 0.020 0.020 0.000   0 0.020
ARIQQ8 25/06/2015 Put 0.580 0.250 0.250 0.000   10,800 0.250
ARIXW7 25/06/2015 Call 0.630 0.015 0.015 0.000   650 0.015
ARIXY7 25/06/2015 Put 0.630 0.295 0.295 0.000   3,932 0.300
ARIQF8 25/06/2015 Call 0.690 0.010 0.010 0.000   0 0.010
ARIQG8 25/06/2015 Put 0.690 0.350 0.350 0.000   0 0.355
ARIXZ7 25/06/2015 Call 0.750 0.009 0.009 0.000   0 0.008
ARIY17 25/06/2015 Put 0.750 0.410 0.410 0.000   140 0.415
ARIQL8 25/06/2015 Call 0.810 0.006 0.006 0.000   0 0.006
ARIQM8 25/06/2015 Put 0.810 0.465 0.465 0.000   0 0.470
ARIXU7 25/06/2015 Call 0.860 0.005 0.005 0.000   0 0.005
ARIXV7 25/06/2015 Put 0.860 0.515 0.515 0.000   0 0.520
ARIQ98 25/06/2015 Call 0.920 0.004 0.004 0.000   0 0.004
ARIQA8 25/06/2015 Put 0.920 0.575 0.575 0.000   396 0.580
ARIY27 25/06/2015 Call 0.980 0.003 0.003 0.000   0 0.003
ARIY37 25/06/2015 Put 0.980 0.635 0.635 0.000   0 0.640
ARIQN8 25/06/2015 Call 1.040 0.002 0.002 0.000   700 0.002
ARIQO8 25/06/2015 Put 1.040 0.695 0.695 0.000   1,515 0.700
ARIBU9 25/06/2015 Call 1.050 0.002 0.002 0.000   0 0.002
ARIBT9 25/06/2015 Put 1.050 0.695 0.695 0.000   0 0.700
ARIXQ7 25/06/2015 Call 1.100 0.002 0.002 0.000   0 0.002
ARIXR7 25/06/2015 Put 1.100 0.755 0.755 0.000   0 0.760
ARIBV9 25/06/2015 Call 1.110 0.002 0.002 0.000   0 0.002
ARIBW9 25/06/2015 Put 1.110 0.755 0.755 0.000   625 0.760
ARIQB8 25/06/2015 Call 1.150 0.001 0.001 0.000   0 0.001
ARIQC8 25/06/2015 Put 1.150 0.805 0.805 0.000   0 0.810
ARIY47 25/06/2015 Call 1.210 0.001 0.001 0.000   0 0.001
ARIY57 25/06/2015 Put 1.210 0.865 0.865 0.000   0 0.870
ARIQJ8 25/06/2015 Call 1.270 0.001 0.001 0.000   0 0.001
ARIQK8 25/06/2015 Put 1.270 0.925 0.925 0.000   0 0.930
ARIXS7 25/06/2015 Call 1.330 0.001 0.001 0.000   0 0.001
ARIXT7 25/06/2015 Put 1.330 0.985 0.985 0.000   144 0.990
ARIQD8 25/06/2015 Call 1.380 0.001 0.001 0.000   0 0.001
ARIQE8 25/06/2015 Put 1.380 1.035 1.035 0.000   132 1.040
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.000
ARITO8 25/06/2015 Put 1.500 1.155 1.155 0.000   72 1.160
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.145 1.145 0.000   638 1.150
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.265 1.265 0.000   0 1.270
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.385 1.385 0.000   0 1.390
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.505 1.505 0.000   0 1.510
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.615 1.615 0.000   89 1.620
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.600 1.600 0.000   2,643 1.605
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.245 2.245 0.000   267 2.250
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.225 2.225 0.000   1,464 2.230
ARIG79 24/09/2015 Call 0.010 0.325 0.325 0.000   0 0.320
ARIEG9 24/09/2015 Call 0.120 0.225 0.225 0.000   0 0.220
ARIEH9 24/09/2015 Put 0.120 0.008 0.008 0.000   0 0.008
ARIF39 24/09/2015 Call 0.170 0.185 0.185 0.000   0 0.180
ARIF49 24/09/2015 Put 0.170 0.020 0.020 0.000   0 0.020
ARIEI9 24/09/2015 Call 0.230 0.140 0.140 0.000   0 0.140
ARIEJ9 24/09/2015 Put 0.230 0.035 0.035 0.000   0 0.035
ARIF79 24/09/2015 Call 0.290 0.105 0.105 0.000   0 0.105
ARIF89 24/09/2015 Put 0.290 0.055 0.055 0.000   0 0.060
ARIYW7 24/09/2015 Call 0.350 0.080 0.080 0.000   1,000 0.075
ARIYX7 24/09/2015 Put 0.350 0.090 0.090 0.000   0 0.090
ARIFI9 24/09/2015 Call 0.400 0.060 0.060 0.000   0 0.060
ARIFJ9 24/09/2015 Put 0.400 0.120 0.120 0.000   0 0.120
ARIX97 24/09/2015 Call 0.460 0.045 0.045 0.000   0 0.045
ARIXA7 24/09/2015 Put 0.460 0.160 0.160 0.000   0 0.160
ARIF99 24/09/2015 Call 0.520 0.035 0.035 0.000   0 0.035
ARIFF9 24/09/2015 Put 0.520 0.205 0.205 0.000   0 0.210
ARIVL7 24/09/2015 Call 0.580 0.025 0.025 0.000   0 0.025
ARIVM7 24/09/2015 Put 0.580 0.260 0.260 0.000   0 0.260
ARIFG9 24/09/2015 Call 0.630 0.025 0.025 0.000   0 0.020
ARIFH9 24/09/2015 Put 0.630 0.300 0.300 0.000   0 0.305
ARIUW7 24/09/2015 Call 0.690 0.020 0.020 0.000   0 0.020
ARIUX7 24/09/2015 Put 0.690 0.355 0.355 0.000   0 0.360
ARIF59 24/09/2015 Call 0.750 0.015 0.015 0.000   0 0.015
ARIF69 24/09/2015 Put 0.750 0.410 0.410 0.000   0 0.415
ARIU87 24/09/2015 Call 0.810 0.015 0.015 0.000   0 0.015
ARIU97 24/09/2015 Put 0.810 0.470 0.470 0.000   0 0.475
ARIZL9 24/09/2015 Call 0.920 0.010 0.010 0.000   0 0.009
ARIZM9 24/09/2015 Put 0.920 0.575 0.575 0.000   0 0.580
ARIZH9 24/09/2015 Call 1.040 0.007 0.007 0.000   0 0.007
ARIZI9 24/09/2015 Put 1.040 0.695 0.695 0.000   0 0.700
ARIZ79 24/09/2015 Call 1.150 0.005 0.005 0.000   320 0.005
ARIZ89 24/09/2015 Put 1.150 0.805 0.805 0.000   0 0.810
ARIZF9 24/09/2015 Call 1.270 0.004 0.004 0.000   0 0.004
ARIZG9 24/09/2015 Put 1.270 0.925 0.925 0.000   0 0.930
ARIZ59 24/09/2015 Call 1.380 0.003 0.003 0.000   0 0.003
ARIZ69 24/09/2015 Put 1.380 1.035 1.035 0.000   100 1.040
ARIZD9 24/09/2015 Call 1.500 0.002 0.002 0.000   0 0.002
ARIZE9 24/09/2015 Put 1.500 1.155 1.155 0.000   0 1.160
ARIZ39 24/09/2015 Call 1.610 0.002 0.002 0.000   0 0.002
ARIZ49 24/09/2015 Put 1.610 1.265 1.265 0.000   0 1.270
ARIZB9 24/09/2015 Call 1.730 0.002 0.002 0.000   0 0.002
ARIZC9 24/09/2015 Put 1.730 1.385 1.385 0.000   0 1.390
ARIZ19 24/09/2015 Call 1.850 0.001 0.001 0.000   0 0.001
ARIZ29 24/09/2015 Put 1.850 1.505 1.505 0.000   0 1.510
ARIZ99 24/09/2015 Call 1.960 0.001 0.001 0.000   0 0.001
ARIZA9 24/09/2015 Put 1.960 1.615 1.615 0.000   0 1.620
ARIEK9 17/12/2015 Call 0.120 0.230 0.230 0.000   0 0.225
ARIEL9 17/12/2015 Put 0.120 0.004 0.004 0.000   0 0.004
ARIEM9 17/12/2015 Call 0.230 0.145 0.145 0.000   0 0.145
ARIEN9 17/12/2015 Put 0.230 0.035 0.035 0.000   0 0.035
ARIYZ7 17/12/2015 Call 0.350 0.090 0.090 0.000   0 0.090
ARIZ17 17/12/2015 Put 0.350 0.095 0.095 0.000   0 0.095
ARIY87 17/12/2015 Call 0.460 0.055 0.055 0.000   701 0.055
ARIY97 17/12/2015 Put 0.460 0.170 0.170 0.000   701 0.170
ARIYG7 17/12/2015 Call 0.580 0.035 0.035 0.000   0 0.035
ARIYH7 17/12/2015 Put 0.580 0.265 0.265 0.000   0 0.270
ARIYA7 17/12/2015 Call 0.690 0.025 0.025 0.000   1,000 0.025
ARIYB7 17/12/2015 Put 0.690 0.365 0.365 0.000   0 0.365
ARIYE7 17/12/2015 Call 0.810 0.015 0.015 0.000   0 0.015
ARIYF7 17/12/2015 Put 0.810 0.475 0.475 0.000   120 0.475
ARIY67 17/12/2015 Call 0.920 0.015 0.015 0.000   0 0.015
ARIY77 17/12/2015 Put 0.920 0.580 0.580 0.000   555 0.580
ARIYC7 17/12/2015 Call 1.040 0.010 0.010 0.000   0 0.009
ARIYD7 17/12/2015 Put 1.040 0.695 0.695 0.000   110 0.700
ARIB79 17/12/2015 Call 1.150 0.008 0.008 0.000   0 0.007
ARIB89 17/12/2015 Put 1.150 0.805 0.805 0.000   225 0.810
ARIZR8 17/12/2015 Call 1.270 0.006 0.006 0.000   262 0.006
ARIZS8 17/12/2015 Put 1.270 0.925 0.925 0.000   200 0.930
ARIB99 17/12/2015 Call 1.380 0.005 0.005 0.000   0 0.004
ARIBF9 17/12/2015 Put 1.380 1.035 1.035 0.000   225 1.040
ARIZT8 17/12/2015 Call 1.500 0.004 0.004 0.000   0 0.004
ARIZU8 17/12/2015 Put 1.500 1.155 1.155 0.000   585 1.160
ARIBR9 17/12/2015 Call 1.610 0.003 0.003 0.000   0 0.003
ARIBS9 17/12/2015 Put 1.610 1.265 1.265 0.000   262 1.270
ARIFM9 23/03/2016 Call 0.100 0.245 0.245 0.000   0 0.240
ARIFN9 23/03/2016 Put 0.100 0.005 0.005 0.000   0 0.005
ARIG59 23/03/2016 Call 0.200 0.175 0.175 0.000   0 0.170
ARIG69 23/03/2016 Put 0.200 0.035 0.035 0.000   0 0.035
ARIFO9 23/03/2016 Call 0.300 0.125 0.125 0.000   0 0.120
ARIFP9 23/03/2016 Put 0.300 0.080 0.080 0.000   0 0.080
ARIG39 23/03/2016 Call 0.400 0.090 0.090 0.000   0 0.085
ARIG49 23/03/2016 Put 0.400 0.140 0.140 0.000   1,300 0.145
ARIFQ9 23/03/2016 Call 0.500 0.060 0.060 0.000   0 0.060
ARIFR9 23/03/2016 Put 0.500 0.210 0.210 0.000   0 0.215
ARIFS9 23/03/2016 Call 0.600 0.045 0.045 0.000   0 0.040
ARIFZ9 23/03/2016 Put 0.600 0.290 0.290 0.000   0 0.290
ARIFK9 23/03/2016 Call 0.700 0.030 0.030 0.000   0 0.030
ARIFL9 23/03/2016 Put 0.700 0.375 0.375 0.000   0 0.375
ARIG19 23/03/2016 Call 0.800 0.025 0.025 0.000   0 0.025
ARIG29 23/03/2016 Put 0.800 0.460 0.460 0.000   0 0.465

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.