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 0.650 0.000 0.655 0.450 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs XD XR

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIXI8 25/09/2014 Call 0.300 0.350 0.350 0.000   0 0.350
ARIXJ8 25/09/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIDL8 25/09/2014 Call 0.350 0.300 0.300 0.000   0 0.300
ARIDM8 25/09/2014 Put 0.350 0.000 0.000 0.000   0 0.000
ARIWO8 25/09/2014 Call 0.400 0.250 0.250 0.000   0 0.250
ARIWP8 25/09/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARIXG7 25/09/2014 Call 0.450 0.200 0.200 0.000   0 0.200
ARIXH7 25/09/2014 Put 0.450 0.000 0.000 0.000   0 0.000
ARIWA8 25/09/2014 Call 0.500 0.155 0.155 0.000   0 0.155
ARIWB8 25/09/2014 Put 0.500 0.001 0.001 0.000   0 0.001
ARIWM7 25/09/2014 Call 0.550 0.110 0.110 0.000   0 0.110
ARIWN7 25/09/2014 Put 0.550 0.004 0.004 0.000   0 0.004
ARIWM8 25/09/2014 Call 0.600 0.075 0.075 0.000   0 0.075
ARIWN8 25/09/2014 Put 0.600 0.015 0.015 0.000   0 0.015
ARIB28 25/09/2014 Call 0.610 0.065 0.065 0.000   0 0.065
ARIB38 25/09/2014 Put 0.610 0.020 0.020 0.000   0 0.020
ARIV57 25/09/2014 Call 0.650 0.045 0.045 0.000   0 0.045
ARIV67 25/09/2014 Put 0.650 0.035 0.035 0.000   250 0.035
ARIWC8 25/09/2014 Call 0.700 0.025 0.025 0.000   0 0.025
ARIWD8 25/09/2014 Put 0.700 0.070 0.070 0.000   4,662 0.070
ARIUG7 25/09/2014 Call 0.750 0.015 0.015 0.000   1,000 0.015
ARIUH7 25/09/2014 Put 0.750 0.110 0.110 0.000   3,650 0.110
ARIWI8 25/09/2014 Call 0.800 0.006 0.006 0.000   100 0.006
ARIWJ8 25/09/2014 Put 0.800 0.155 0.155 0.000   150 0.155
ARIB48 25/09/2014 Call 0.810 0.006 0.006 0.000   0 0.006
ARIB58 25/09/2014 Put 0.810 0.165 0.165 0.000   360 0.165
ARIZJ9 25/09/2014 Call 0.850 0.003 0.003 0.000   2,282 0.003
ARIZK9 25/09/2014 Put 0.850 0.200 0.200 0.000   1,151 0.200
ARIWE8 25/09/2014 Call 0.900 0.001 0.001 0.000   840 0.001
ARIWF8 25/09/2014 Put 0.900 0.250 0.250 0.000   900 0.250
ARIYR9 25/09/2014 Call 0.950 0.001 0.001 0.000   470 0.001
ARIYS9 25/09/2014 Put 0.950 0.300 0.300 0.000   800 0.300
ARIWG8 25/09/2014 Call 1.000 0.000 0.000 0.000   680 0.000
ARIWH8 25/09/2014 Put 1.000 0.350 0.350 0.000   0 0.350
ARIYJ7 25/09/2014 Call 1.010 0.000 0.000 0.000   0 0.000
ARIYI7 25/09/2014 Put 1.010 0.360 0.360 0.000   400 0.360
ARIYL9 25/09/2014 Call 1.050 0.000 0.000 0.000   0 0.000
ARIYM9 25/09/2014 Put 1.050 0.400 0.400 0.000   0 0.400
ARIW88 25/09/2014 Call 1.100 0.000 0.000 0.000   230 0.000
ARIW98 25/09/2014 Put 1.100 0.450 0.450 0.000   1,330 0.450
ARIYT9 25/09/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIYU9 25/09/2014 Put 1.150 0.500 0.500 0.000   0 0.500
ARIWK8 25/09/2014 Call 1.200 0.000 0.000 0.000   0 0.000
ARIWL8 25/09/2014 Put 1.200 0.550 0.550 0.000   0 0.550
ARIPT7 25/09/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIPS7 25/09/2014 Put 1.210 0.560 0.560 0.000   176 0.560
ARIYN9 25/09/2014 Call 1.250 0.000 0.000 0.000   0 0.000
ARIYO9 25/09/2014 Put 1.250 0.600 0.600 0.000   0 0.600
ARIPU7 25/09/2014 Call 1.260 0.000 0.000 0.000   0 0.000
ARIPV7 25/09/2014 Put 1.260 0.610 0.610 0.000   0 0.610
ARIYV8 25/09/2014 Call 1.300 0.000 0.000 0.000   0 0.000
ARIYW8 25/09/2014 Put 1.300 0.650 0.650 0.000   0 0.650
ARIPX7 25/09/2014 Call 1.310 0.000 0.000 0.000   0 0.000
ARIPW7 25/09/2014 Put 1.310 0.660 0.660 0.000   1,400 0.660
ARIYV9 25/09/2014 Call 1.350 0.000 0.000 0.000   0 0.000
ARIYW9 25/09/2014 Put 1.350 0.700 0.700 0.000   0 0.700
ARIPY7 25/09/2014 Call 1.360 0.000 0.000 0.000   0 0.000
ARIPZ7 25/09/2014 Put 1.360 0.710 0.710 0.000   0 0.710
ARIBP9 25/09/2014 Call 1.400 0.000 0.000 0.000   325 0.000
ARIBQ9 25/09/2014 Put 1.400 0.750 0.750 0.000   0 0.750
ARIQ27 25/09/2014 Call 1.410 0.000 0.000 0.000   0 0.000
ARIQ17 25/09/2014 Put 1.410 0.760 0.760 0.000   0 0.760
ARIYP9 25/09/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIYQ9 25/09/2014 Put 1.450 0.800 0.800 0.000   0 0.800
ARIDZ9 25/09/2014 Call 1.500 0.000 0.000 0.000   332 0.000
ARIE19 25/09/2014 Put 1.500 0.850 0.850 0.000   0 0.850
ARIU57 25/09/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIU47 25/09/2014 Put 1.510 0.860 0.860 0.000   0 0.860
ARIYX9 25/09/2014 Call 1.550 0.000 0.000 0.000   40 0.000
ARIYZ9 25/09/2014 Put 1.550 0.900 0.900 0.000   0 0.900
ARIFT9 25/09/2014 Call 1.600 0.000 0.000 0.000   1,944 0.000
ARIFU9 25/09/2014 Put 1.600 0.950 0.950 0.000   0 0.950
ARIZN9 25/09/2014 Call 1.650 0.000 0.000 0.000   480 0.000
ARIZO9 25/09/2014 Put 1.650 1.000 1.000 0.000   0 1.000
ARIYB9 25/09/2014 Call 1.800 0.000 0.000 0.000   0 0.000
ARIYC9 25/09/2014 Put 1.800 1.150 1.150 0.000   300 1.150
ARIDL7 25/09/2014 Call 2.010 0.000 0.000 0.000   0 0.000
ARIDK7 25/09/2014 Put 2.010 1.360 1.360 0.000   912 1.360
ARIE77 25/09/2014 Call 2.260 0.000 0.000 0.000   0 0.000
ARIE87 25/09/2014 Put 2.260 1.610 1.610 0.000   1,696 1.610
ARIEF7 25/09/2014 Call 2.510 0.000 0.000 0.000   0 0.000
ARIE97 25/09/2014 Put 2.510 1.860 1.860 0.000   350 1.860
ARIE28 30/10/2014 Call 0.300 0.350 0.350 0.000   0 0.350
ARIE38 30/10/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIDN8 30/10/2014 Call 0.350 0.300 0.300 0.000   0 0.300
ARIDO8 30/10/2014 Put 0.350 0.000 0.000 0.000   0 0.000
ARIYS7 30/10/2014 Call 0.400 0.255 0.255 0.000   0 0.255
ARIYT7 30/10/2014 Put 0.400 0.001 0.001 0.000   0 0.001
ARIXI7 30/10/2014 Call 0.450 0.205 0.205 0.000   0 0.205
ARIXJ7 30/10/2014 Put 0.450 0.004 0.004 0.000   0 0.004
ARIX57 30/10/2014 Call 0.500 0.165 0.165 0.000   0 0.165
ARIX67 30/10/2014 Put 0.500 0.009 0.009 0.000   0 0.009
ARIWO7 30/10/2014 Call 0.550 0.125 0.125 0.000   0 0.125
ARIWP7 30/10/2014 Put 0.550 0.020 0.020 0.000   0 0.020
ARIVJ7 30/10/2014 Call 0.600 0.090 0.090 0.000   0 0.090
ARIVK7 30/10/2014 Put 0.600 0.035 0.035 0.000   200 0.035
ARIV77 30/10/2014 Call 0.650 0.065 0.065 0.000   100 0.065
ARIV87 30/10/2014 Put 0.650 0.055 0.055 0.000   750 0.055
ARIUU7 30/10/2014 Call 0.700 0.045 0.045 0.000   500 0.045
ARIUV7 30/10/2014 Put 0.700 0.085 0.085 0.000   1,190 0.085
ARIUI7 30/10/2014 Call 0.750 0.030 0.030 0.000   350 0.030
ARIUJ7 30/10/2014 Put 0.750 0.120 0.120 0.000   1,550 0.120
ARIU27 30/10/2014 Call 0.800 0.020 0.020 0.000   860 0.020
ARIU37 30/10/2014 Put 0.800 0.160 0.160 0.000   2,021 0.160
ARIT77 30/10/2014 Call 0.850 0.010 0.010 0.000   556 0.010
ARIT87 30/10/2014 Put 0.850 0.205 0.205 0.000   10 0.205
ARISY7 30/10/2014 Call 0.900 0.006 0.006 0.000   600 0.006
ARISZ7 30/10/2014 Put 0.900 0.250 0.250 0.000   220 0.250
ARIS87 30/10/2014 Call 0.950 0.003 0.003 0.000   0 0.003
ARIS97 30/10/2014 Put 0.950 0.300 0.300 0.000   0 0.300
ARISM7 30/10/2014 Call 1.000 0.002 0.002 0.000   0 0.002
ARISN7 30/10/2014 Put 1.000 0.350 0.350 0.000   0 0.350
ARICN8 30/10/2014 Call 1.010 0.002 0.002 0.000   0 0.002
ARICM8 30/10/2014 Put 1.010 0.355 0.355 0.000   0 0.355
ARISG7 30/10/2014 Call 1.050 0.001 0.001 0.000   0 0.001
ARISH7 30/10/2014 Put 1.050 0.400 0.400 0.000   0 0.400
ARICK8 30/10/2014 Call 1.060 0.001 0.001 0.000   0 0.001
ARICL8 30/10/2014 Put 1.060 0.405 0.405 0.000   7,500 0.405
ARIS47 30/10/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIS57 30/10/2014 Put 1.100 0.450 0.450 0.000   0 0.450
ARIS67 30/10/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIS77 30/10/2014 Put 1.150 0.500 0.500 0.000   200 0.500
ARISK7 30/10/2014 Call 1.200 0.000 0.000 0.000   0 0.000
ARISL7 30/10/2014 Put 1.200 0.550 0.550 0.000   0 0.550
ARISI7 30/10/2014 Call 1.250 0.000 0.000 0.000   0 0.000
ARISJ7 30/10/2014 Put 1.250 0.600 0.600 0.000   0 0.600
ARIS27 30/10/2014 Call 1.300 0.000 0.000 0.000   0 0.000
ARIS37 30/10/2014 Put 1.300 0.650 0.650 0.000   0 0.650
ARISC7 30/10/2014 Call 1.350 0.000 0.000 0.000   0 0.000
ARISD7 30/10/2014 Put 1.350 0.700 0.700 0.000   0 0.700
ARISO7 30/10/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARISP7 30/10/2014 Put 1.400 0.750 0.750 0.000   0 0.750
ARISE7 30/10/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARISF7 30/10/2014 Put 1.450 0.800 0.800 0.000   0 0.800
ARIRZ7 30/10/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIS17 30/10/2014 Put 1.500 0.850 0.850 0.000   0 0.850
ARISA7 30/10/2014 Call 1.550 0.000 0.000 0.000   0 0.000
ARISB7 30/10/2014 Put 1.550 0.900 0.900 0.000   0 0.900
ARISQ7 30/10/2014 Call 1.600 0.000 0.000 0.000   0 0.000
ARISR7 30/10/2014 Put 1.600 0.950 0.950 0.000   0 0.950
ARIE48 27/11/2014 Call 0.300 0.350 0.350 0.000   0 0.350
ARIE58 27/11/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIDP8 27/11/2014 Call 0.350 0.305 0.305 0.000   0 0.305
ARIDQ8 27/11/2014 Put 0.350 0.001 0.001 0.000   0 0.001
ARIYU7 27/11/2014 Call 0.400 0.255 0.255 0.000   0 0.255
ARIYV7 27/11/2014 Put 0.400 0.002 0.002 0.000   0 0.002
ARIXK7 27/11/2014 Call 0.450 0.210 0.210 0.000   0 0.210
ARIXL7 27/11/2014 Put 0.450 0.005 0.005 0.000   0 0.005
ARIX77 27/11/2014 Call 0.500 0.170 0.170 0.000   0 0.170
ARIX87 27/11/2014 Put 0.500 0.010 0.010 0.000   0 0.010
ARIWQ7 27/11/2014 Call 0.550 0.135 0.135 0.000   0 0.135
ARIWR7 27/11/2014 Put 0.550 0.020 0.020 0.000   0 0.020
ARIW87 27/11/2014 Call 0.600 0.105 0.105 0.000   0 0.105
ARIW97 27/11/2014 Put 0.600 0.035 0.035 0.000   600 0.035
ARIVV7 27/11/2014 Call 0.650 0.080 0.080 0.000   0 0.080
ARIVW7 27/11/2014 Put 0.650 0.060 0.060 0.000   280 0.060
ARIVN7 27/11/2014 Call 0.700 0.060 0.060 0.000   0 0.060
ARIVO7 27/11/2014 Put 0.700 0.085 0.085 0.000   0 0.085
ARICO8 27/11/2014 Call 0.710 0.055 0.055 0.000   0 0.055
ARICP8 27/11/2014 Put 0.710 0.090 0.090 0.000   0 0.090
ARIW47 27/11/2014 Call 0.750 0.045 0.045 0.000   780 0.045
ARIW57 27/11/2014 Put 0.750 0.120 0.120 0.000   485 0.120
ARIWG7 27/11/2014 Call 0.800 0.030 0.030 0.000   450 0.030
ARIWH7 27/11/2014 Put 0.800 0.160 0.160 0.000   150 0.160
ARIVX7 27/11/2014 Call 0.850 0.025 0.025 0.000   290 0.025
ARIVY7 27/11/2014 Put 0.850 0.205 0.205 0.000   140 0.205
ARIVP7 27/11/2014 Call 0.900 0.015 0.015 0.000   0 0.015
ARIVQ7 27/11/2014 Put 0.900 0.250 0.250 0.000   0 0.250
ARIW67 27/11/2014 Call 0.950 0.010 0.010 0.000   0 0.010
ARIW77 27/11/2014 Put 0.950 0.300 0.300 0.000   0 0.300
ARIWE7 27/11/2014 Call 1.000 0.009 0.009 0.000   0 0.009
ARIWF7 27/11/2014 Put 1.000 0.350 0.350 0.000   0 0.350
ARICR8 27/11/2014 Call 1.010 0.008 0.008 0.000   0 0.008
ARICQ8 27/11/2014 Put 1.010 0.355 0.355 0.000   0 0.355
ARIVT7 27/11/2014 Call 1.050 0.006 0.006 0.000   0 0.006
ARIVU7 27/11/2014 Put 1.050 0.400 0.400 0.000   0 0.400
ARIVZ7 27/11/2014 Call 1.100 0.005 0.005 0.000   0 0.005
ARIW17 27/11/2014 Put 1.100 0.450 0.450 0.000   0 0.450
ARIWA7 27/11/2014 Call 1.150 0.004 0.004 0.000   0 0.004
ARIWB7 27/11/2014 Put 1.150 0.500 0.500 0.000   0 0.500
ARIWC7 27/11/2014 Call 1.200 0.003 0.003 0.000   0 0.003
ARIWD7 27/11/2014 Put 1.200 0.550 0.550 0.000   0 0.550
ARIVR7 27/11/2014 Call 1.250 0.002 0.002 0.000   0 0.002
ARIVS7 27/11/2014 Put 1.250 0.600 0.600 0.000   0 0.600
ARIW27 27/11/2014 Call 1.300 0.002 0.002 0.000   0 0.002
ARIW37 27/11/2014 Put 1.300 0.650 0.650 0.000   0 0.650
ARICS8 27/11/2014 Call 1.310 0.001 0.001 0.000   0 0.001
ARICT8 27/11/2014 Put 1.310 0.655 0.655 0.000   0 0.655
ARIXK8 18/12/2014 Call 0.300 0.355 0.355 0.000   0 0.355
ARIXL8 18/12/2014 Put 0.300 0.001 0.001 0.000   0 0.001
ARIDR8 18/12/2014 Call 0.350 0.305 0.305 0.000   0 0.305
ARIDS8 18/12/2014 Put 0.350 0.003 0.003 0.000   0 0.003
ARIP28 18/12/2014 Call 0.400 0.260 0.260 0.000   0 0.260
ARIP38 18/12/2014 Put 0.400 0.008 0.008 0.000   0 0.008
ARIXM7 18/12/2014 Call 0.450 0.215 0.215 0.000   0 0.215
ARIXN7 18/12/2014 Put 0.450 0.015 0.015 0.000   0 0.015
ARIMU8 18/12/2014 Call 0.500 0.180 0.180 0.000   0 0.180
ARIMV8 18/12/2014 Put 0.500 0.030 0.030 0.000   0 0.030
ARIWS7 18/12/2014 Call 0.550 0.145 0.145 0.000   0 0.145
ARIWT7 18/12/2014 Put 0.550 0.045 0.045 0.000   100 0.045
ARIEI8 18/12/2014 Call 0.600 0.115 0.115 0.000   100 0.115
ARIEH8 18/12/2014 Put 0.600 0.065 0.065 0.000   0 0.065
ARIV97 18/12/2014 Call 0.650 0.090 0.090 0.000   0 0.090
ARIVA7 18/12/2014 Put 0.650 0.095 0.095 0.000   700 0.095
ARIEJ8 18/12/2014 Call 0.700 0.070 0.070 0.000   360 0.070
ARIEK8 18/12/2014 Put 0.700 0.125 0.125 0.000   4,162 0.125
ARIUK7 18/12/2014 Call 0.750 0.055 0.055 0.000   1,144 0.055
ARIUL7 18/12/2014 Put 0.750 0.160 0.160 0.000   3,480 0.160
ARIEM8 18/12/2014 Call 0.800 0.040 0.040 0.000   538 0.040
ARIEL8 18/12/2014 Put 0.800 0.195 0.195 0.000   4,593 0.195
ARIT97 18/12/2014 Call 0.850 0.030 0.030 0.000   1,150 0.030
ARITA7 18/12/2014 Put 0.850 0.235 0.235 0.000   1,025 0.235
ARIEN8 18/12/2014 Call 0.900 0.025 0.025 0.000   1,400 0.025
ARIEO8 18/12/2014 Put 0.900 0.280 0.280 0.000   1,752 0.280
ARIR87 18/12/2014 Call 0.950 0.020 0.020 0.000   1,370 0.020
ARIR97 18/12/2014 Put 0.950 0.320 0.320 0.000   0 0.320
ARIEQ8 18/12/2014 Call 1.000 0.015 0.015 0.000   1,075 0.015
ARIEP8 18/12/2014 Put 1.000 0.365 0.365 0.000   900 0.365
ARIQX7 18/12/2014 Call 1.050 0.010 0.010 0.000   1,150 0.010
ARIQY7 18/12/2014 Put 1.050 0.415 0.415 0.000   1,150 0.415
ARIER8 18/12/2014 Call 1.100 0.008 0.008 0.000   300 0.008
ARIES8 18/12/2014 Put 1.100 0.460 0.460 0.000   240 0.460
ARILZ7 18/12/2014 Call 1.150 0.006 0.006 0.000   0 0.006
ARIM17 18/12/2014 Put 1.150 0.510 0.510 0.000   0 0.510
ARIEU8 18/12/2014 Call 1.200 0.004 0.004 0.000   0 0.004
ARIET8 18/12/2014 Put 1.200 0.555 0.555 0.000   480 0.555
ARIQ37 18/12/2014 Call 1.210 0.004 0.004 0.000   0 0.004
ARIQ47 18/12/2014 Put 1.210 0.565 0.565 0.000   100 0.565
ARILQ7 18/12/2014 Call 1.250 0.003 0.003 0.000   0 0.003
ARILR7 18/12/2014 Put 1.250 0.605 0.605 0.000   100 0.605
ARIQ67 18/12/2014 Call 1.260 0.003 0.003 0.000   0 0.003
ARIQ57 18/12/2014 Put 1.260 0.610 0.610 0.000   0 0.610
ARIEV8 18/12/2014 Call 1.300 0.003 0.003 0.000   0 0.003
ARIEW8 18/12/2014 Put 1.300 0.655 0.655 0.000   320 0.655
ARIQ77 18/12/2014 Call 1.310 0.002 0.002 0.000   0 0.002
ARIQ87 18/12/2014 Put 1.310 0.660 0.660 0.000   0 0.660
ARIJS7 18/12/2014 Call 1.350 0.002 0.002 0.000   0 0.002
ARIJT7 18/12/2014 Put 1.350 0.705 0.705 0.000   0 0.705
ARIQA7 18/12/2014 Call 1.360 0.002 0.002 0.000   0 0.002
ARIQ97 18/12/2014 Put 1.360 0.710 0.710 0.000   0 0.710
ARIEY8 18/12/2014 Call 1.400 0.002 0.002 0.000   480 0.002
ARIEX8 18/12/2014 Put 1.400 0.755 0.755 0.000   0 0.755
ARIQB7 18/12/2014 Call 1.410 0.001 0.001 0.000   134 0.001
ARIQC7 18/12/2014 Put 1.410 0.760 0.760 0.000   200 0.760
ARIJK7 18/12/2014 Call 1.450 0.001 0.001 0.000   0 0.001
ARIJL7 18/12/2014 Put 1.450 0.805 0.805 0.000   420 0.805
ARIE29 18/12/2014 Call 1.500 0.001 0.001 0.000   240 0.001
ARIE39 18/12/2014 Put 1.500 0.850 0.850 0.000   0 0.850
ARIU77 18/12/2014 Call 1.510 0.001 0.001 0.000   0 0.001
ARIU67 18/12/2014 Put 1.510 0.855 0.855 0.000   630 0.855
ARIJQ7 18/12/2014 Call 1.550 0.001 0.001 0.000   0 0.001
ARIJR7 18/12/2014 Put 1.550 0.900 0.900 0.000   0 0.900
ARIFV9 18/12/2014 Call 1.600 0.001 0.001 0.000   2,396 0.001
ARIFW9 18/12/2014 Put 1.600 0.950 0.950 0.000   0 0.950
ARIJG7 18/12/2014 Call 1.650 0.000 0.000 0.000   156 0.000
ARIJH7 18/12/2014 Put 1.650 1.000 1.000 0.000   0 1.000
ARIGS9 18/12/2014 Call 1.700 0.000 0.000 0.000   200 0.000
ARIGT9 18/12/2014 Put 1.700 1.050 1.050 0.000   8 1.050
ARIWZ7 18/12/2014 Call 1.710 0.000 0.000 0.000   0 0.000
ARIWY7 18/12/2014 Put 1.710 1.055 1.055 0.000   150 1.055
ARIGX7 18/12/2014 Call 2.200 0.000 0.000 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.200 1.550 1.550 0.000   50 1.550
ARIWW7 18/12/2014 Call 2.210 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.210 1.550 1.550 0.000   400 1.550
ARIQV9 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.500 1.850 1.850 0.000   0 1.850
ARIE68 29/01/2015 Call 0.300 0.355 0.355 0.000   0 0.355
ARIE78 29/01/2015 Put 0.300 0.001 0.001 0.000   0 0.001
ARIDT8 29/01/2015 Call 0.350 0.305 0.305 0.000   0 0.305
ARIDU8 29/01/2015 Put 0.350 0.004 0.004 0.000   0 0.004
ARIZY7 29/01/2015 Call 0.400 0.260 0.260 0.000   0 0.260
ARIB18 29/01/2015 Put 0.400 0.009 0.009 0.000   0 0.009
ARIZU7 29/01/2015 Call 0.450 0.220 0.220 0.000   0 0.220
ARIZV7 29/01/2015 Put 0.450 0.015 0.015 0.000   0 0.015
ARIZK7 29/01/2015 Call 0.500 0.185 0.185 0.000   0 0.185
ARIZL7 29/01/2015 Put 0.500 0.025 0.025 0.000   0 0.025
ARIZA7 29/01/2015 Call 0.550 0.150 0.150 0.000   0 0.150
ARIZB7 29/01/2015 Put 0.550 0.040 0.040 0.000   0 0.040
ARIZ27 29/01/2015 Call 0.600 0.120 0.120 0.000   0 0.120
ARIZ37 29/01/2015 Put 0.600 0.060 0.060 0.000   0 0.060
ARIZO7 29/01/2015 Call 0.650 0.095 0.095 0.000   0 0.095
ARIZP7 29/01/2015 Put 0.650 0.080 0.080 0.000   0 0.080
ARIZM7 29/01/2015 Call 0.700 0.075 0.075 0.000   0 0.075
ARIZN7 29/01/2015 Put 0.700 0.105 0.105 0.000   5,045 0.105
ARICX8 29/01/2015 Call 0.710 0.075 0.075 0.000   0 0.075
ARICW8 29/01/2015 Put 0.710 0.110 0.110 0.000   0 0.110
ARIZ87 29/01/2015 Call 0.750 0.060 0.060 0.000   0 0.060
ARIZ97 29/01/2015 Put 0.750 0.135 0.135 0.000   0 0.135
ARIZ47 29/01/2015 Call 0.800 0.045 0.045 0.000   0 0.045
ARIZ57 29/01/2015 Put 0.800 0.170 0.170 0.000   0 0.170
ARIZS7 29/01/2015 Call 0.850 0.035 0.035 0.000   542 0.035
ARIZT7 29/01/2015 Put 0.850 0.210 0.210 0.000   0 0.210
ARIZI7 29/01/2015 Call 0.900 0.030 0.030 0.000   0 0.030
ARIZJ7 29/01/2015 Put 0.900 0.255 0.255 0.000   0 0.255
ARICV8 29/01/2015 Call 0.910 0.025 0.025 0.000   0 0.025
ARICU8 29/01/2015 Put 0.910 0.260 0.260 0.000   0 0.260
ARIZC7 29/01/2015 Call 0.950 0.020 0.020 0.000   0 0.020
ARIZD7 29/01/2015 Put 0.950 0.300 0.300 0.000   0 0.300
ARIZ67 29/01/2015 Call 1.000 0.015 0.015 0.000   0 0.015
ARIZ77 29/01/2015 Put 1.000 0.350 0.350 0.000   0 0.350
ARICY8 29/01/2015 Call 1.010 0.015 0.015 0.000   0 0.015
ARICZ8 29/01/2015 Put 1.010 0.350 0.350 0.000   0 0.350
ARIZQ7 29/01/2015 Call 1.050 0.015 0.015 0.000   0 0.015
ARIZR7 29/01/2015 Put 1.050 0.400 0.400 0.000   0 0.400
ARIZG7 29/01/2015 Call 1.100 0.010 0.010 0.000   0 0.010
ARIZH7 29/01/2015 Put 1.100 0.450 0.450 0.000   0 0.450
ARID28 29/01/2015 Call 1.110 0.010 0.010 0.000   0 0.010
ARID18 29/01/2015 Put 1.110 0.450 0.450 0.000   0 0.450
ARIZE7 29/01/2015 Call 1.150 0.008 0.008 0.000   0 0.008
ARIZF7 29/01/2015 Put 1.150 0.500 0.500 0.000   0 0.500
ARIZW7 29/01/2015 Call 1.200 0.006 0.006 0.000   0 0.006
ARIZX7 29/01/2015 Put 1.200 0.550 0.550 0.000   0 0.550
ARIE88 26/02/2015 Call 0.300 0.355 0.355 0.000   0 0.355
ARIE98 26/02/2015 Put 0.300 0.002 0.002 0.000   0 0.002
ARIDV8 26/02/2015 Call 0.350 0.310 0.310 0.000   0 0.310
ARIDW8 26/02/2015 Put 0.350 0.005 0.005 0.000   0 0.005
ARIB88 26/02/2015 Call 0.400 0.265 0.265 0.000   0 0.265
ARIB98 26/02/2015 Put 0.400 0.010 0.010 0.000   0 0.010
ARIC38 26/02/2015 Call 0.450 0.225 0.225 0.000   0 0.225
ARIC48 26/02/2015 Put 0.450 0.020 0.020 0.000   0 0.020
ARIBU8 26/02/2015 Call 0.500 0.190 0.190 0.000   0 0.190
ARIBV8 26/02/2015 Put 0.500 0.035 0.035 0.000   0 0.035
ARIBJ8 26/02/2015 Call 0.550 0.160 0.160 0.000   0 0.160
ARIBK8 26/02/2015 Put 0.550 0.050 0.050 0.000   0 0.050
ARIBF8 26/02/2015 Call 0.600 0.130 0.130 0.000   0 0.130
ARIBG8 26/02/2015 Put 0.600 0.070 0.070 0.000   0 0.070
ARIC18 26/02/2015 Call 0.650 0.105 0.105 0.000   0 0.105
ARIC28 26/02/2015 Put 0.650 0.095 0.095 0.000   0 0.095
ARIBW8 26/02/2015 Call 0.700 0.085 0.085 0.000   0 0.085
ARIBX8 26/02/2015 Put 0.700 0.125 0.125 0.000   0 0.125
ARID98 26/02/2015 Call 0.710 0.080 0.080 0.000   0 0.080
ARIDK8 26/02/2015 Put 0.710 0.130 0.130 0.000   0 0.130
ARIBL8 26/02/2015 Call 0.750 0.070 0.070 0.000   0 0.070
ARIBM8 26/02/2015 Put 0.750 0.155 0.155 0.000   0 0.155
ARIB68 26/02/2015 Call 0.800 0.055 0.055 0.000   0 0.055
ARIB78 26/02/2015 Put 0.800 0.190 0.190 0.000   0 0.190
ARIBQ8 26/02/2015 Call 0.850 0.045 0.045 0.000   0 0.045
ARIBR8 26/02/2015 Put 0.850 0.230 0.230 0.000   0 0.230
ARIBY8 26/02/2015 Call 0.900 0.035 0.035 0.000   0 0.035
ARIBZ8 26/02/2015 Put 0.900 0.270 0.270 0.000   0 0.270
ARID88 26/02/2015 Call 0.910 0.035 0.035 0.000   0 0.035
ARID78 26/02/2015 Put 0.910 0.275 0.275 0.000   0 0.275
ARIBO8 26/02/2015 Call 0.950 0.025 0.025 0.000   0 0.025
ARIBP8 26/02/2015 Put 0.950 0.315 0.315 0.000   0 0.315
ARIC58 26/02/2015 Call 1.000 0.020 0.020 0.000   0 0.020
ARIC68 26/02/2015 Put 1.000 0.360 0.360 0.000   0 0.360
ARID48 26/02/2015 Call 1.010 0.020 0.020 0.000   0 0.020
ARID38 26/02/2015 Put 1.010 0.360 0.360 0.000   0 0.360
ARIBS8 26/02/2015 Call 1.050 0.015 0.015 0.000   0 0.015
ARIBT8 26/02/2015 Put 1.050 0.405 0.405 0.000   0 0.405
ARIBH8 26/02/2015 Call 1.100 0.015 0.015 0.000   0 0.015
ARIBI8 26/02/2015 Put 1.100 0.450 0.450 0.000   0 0.450
ARID58 26/02/2015 Call 1.110 0.015 0.015 0.000   0 0.015
ARID68 26/02/2015 Put 1.110 0.455 0.455 0.000   0 0.455
ARIC78 26/02/2015 Call 1.150 0.010 0.010 0.000   0 0.010
ARIC88 26/02/2015 Put 1.150 0.500 0.500 0.000   0 0.500
ARIQC9 26/03/2015 Call 0.300 0.355 0.355 0.000   0 0.355
ARIQD9 26/03/2015 Put 0.300 0.004 0.004 0.000   0 0.004
ARIDX8 26/03/2015 Call 0.350 0.310 0.310 0.000   0 0.310
ARIDY8 26/03/2015 Put 0.350 0.008 0.008 0.000   0 0.008
ARIL39 26/03/2015 Call 0.400 0.265 0.265 0.000   0 0.265
ARIL49 26/03/2015 Put 0.400 0.015 0.015 0.000   0 0.015
ARIXO7 26/03/2015 Call 0.450 0.225 0.225 0.000   0 0.225
ARIXP7 26/03/2015 Put 0.450 0.030 0.030 0.000   0 0.030
ARIKM9 26/03/2015 Call 0.500 0.190 0.190 0.000   0 0.190
ARIKN9 26/03/2015 Put 0.500 0.045 0.045 0.000   0 0.045
ARIWU7 26/03/2015 Call 0.550 0.160 0.160 0.000   0 0.160
ARIWV7 26/03/2015 Put 0.550 0.060 0.060 0.000   100 0.060
ARIKY9 26/03/2015 Call 0.600 0.135 0.135 0.000   0 0.135
ARIKZ9 26/03/2015 Put 0.600 0.085 0.085 0.000   100 0.085
ARIVB7 26/03/2015 Call 0.650 0.110 0.110 0.000   700 0.110
ARIVC7 26/03/2015 Put 0.650 0.110 0.110 0.000   600 0.110
ARIKI9 26/03/2015 Call 0.700 0.090 0.090 0.000   0 0.090
ARIKJ9 26/03/2015 Put 0.700 0.145 0.145 0.000   201 0.145
ARIUM7 26/03/2015 Call 0.750 0.075 0.075 0.000   1 0.075
ARIUN7 26/03/2015 Put 0.750 0.175 0.175 0.000   2,050 0.175
ARIKU9 26/03/2015 Call 0.800 0.060 0.060 0.000   100 0.060
ARIKV9 26/03/2015 Put 0.800 0.215 0.215 0.000   100 0.215
ARITB7 26/03/2015 Call 0.850 0.050 0.050 0.000   50 0.050
ARITC7 26/03/2015 Put 0.850 0.255 0.255 0.000   0 0.255
ARIKO9 26/03/2015 Call 0.900 0.040 0.040 0.000   200 0.040
ARIKP9 26/03/2015 Put 0.900 0.295 0.295 0.000   682 0.295
ARIRV7 26/03/2015 Call 0.950 0.035 0.035 0.000   50 0.035
ARIRW7 26/03/2015 Put 0.950 0.340 0.340 0.000   0 0.340
ARIKW9 26/03/2015 Call 1.000 0.025 0.025 0.000   90 0.025
ARIKX9 26/03/2015 Put 1.000 0.385 0.385 0.000   390 0.385
ARIRH7 26/03/2015 Call 1.050 0.020 0.020 0.000   0 0.020
ARIRI7 26/03/2015 Put 1.050 0.430 0.430 0.000   0 0.430
ARIKQ9 26/03/2015 Call 1.100 0.020 0.020 0.000   0 0.020
ARIKR9 26/03/2015 Put 1.100 0.480 0.480 0.000   120 0.480
ARIRR7 26/03/2015 Call 1.150 0.015 0.015 0.000   0 0.015
ARIRS7 26/03/2015 Put 1.150 0.525 0.525 0.000   0 0.525
ARIKS9 26/03/2015 Call 1.200 0.010 0.010 0.000   0 0.010
ARIKT9 26/03/2015 Put 1.200 0.575 0.575 0.000   0 0.575
ARIRF7 26/03/2015 Call 1.250 0.010 0.010 0.000   0 0.010
ARIRG7 26/03/2015 Put 1.250 0.625 0.625 0.000   0 0.625
ARIKK9 26/03/2015 Call 1.300 0.009 0.009 0.000   1,600 0.009
ARIKL9 26/03/2015 Put 1.300 0.675 0.675 0.000   0 0.675
ARIRP7 26/03/2015 Call 1.350 0.007 0.007 0.000   0 0.007
ARIRQ7 26/03/2015 Put 1.350 0.720 0.720 0.000   300 0.720
ARISX9 26/03/2015 Call 1.400 0.006 0.006 0.000   0 0.006
ARISY9 26/03/2015 Put 1.400 0.770 0.770 0.000   0 0.770
ARIRL7 26/03/2015 Call 1.450 0.005 0.005 0.000   0 0.005
ARIRM7 26/03/2015 Put 1.450 0.820 0.820 0.000   0 0.820
ARIUB9 26/03/2015 Call 1.500 0.004 0.004 0.000   0 0.004
ARIUC9 26/03/2015 Put 1.500 0.870 0.870 0.000   0 0.870
ARIRN7 26/03/2015 Call 1.550 0.004 0.004 0.000   0 0.004
ARIRO7 26/03/2015 Put 1.550 0.920 0.920 0.000   0 0.920
ARIUZ9 26/03/2015 Call 1.600 0.003 0.003 0.000   0 0.003
ARIV19 26/03/2015 Put 1.600 0.970 0.970 0.000   0 0.970
ARIXM8 25/06/2015 Call 0.300 0.355 0.355 0.000   0 0.355
ARIXN8 25/06/2015 Put 0.300 0.008 0.008 0.000   0 0.008
ARIDZ8 25/06/2015 Call 0.350 0.310 0.310 0.000   0 0.310
ARIE18 25/06/2015 Put 0.350 0.015 0.015 0.000   0 0.015
ARIQH8 25/06/2015 Call 0.400 0.270 0.270 0.000   0 0.270
ARIQI8 25/06/2015 Put 0.400 0.025 0.025 0.000   0 0.025
ARIYK7 25/06/2015 Call 0.450 0.230 0.230 0.000   0 0.230
ARIYL7 25/06/2015 Put 0.450 0.040 0.040 0.000   0 0.040
ARIQP8 25/06/2015 Call 0.500 0.200 0.200 0.000   0 0.200
ARIQQ8 25/06/2015 Put 0.500 0.055 0.055 0.000   0 0.055
ARIXW7 25/06/2015 Call 0.550 0.170 0.170 0.000   0 0.170
ARIXY7 25/06/2015 Put 0.550 0.075 0.075 0.000   0 0.075
ARIQF8 25/06/2015 Call 0.600 0.145 0.145 0.000   0 0.145
ARIQG8 25/06/2015 Put 0.600 0.100 0.100 0.000   0 0.100
ARIXZ7 25/06/2015 Call 0.650 0.125 0.125 0.000   0 0.125
ARIY17 25/06/2015 Put 0.650 0.125 0.125 0.000   140 0.125
ARIQL8 25/06/2015 Call 0.700 0.105 0.105 0.000   0 0.105
ARIQM8 25/06/2015 Put 0.700 0.155 0.155 0.000   0 0.155
ARIXU7 25/06/2015 Call 0.750 0.085 0.085 0.000   0 0.085
ARIXV7 25/06/2015 Put 0.750 0.190 0.190 0.000   0 0.190
ARIQ98 25/06/2015 Call 0.800 0.075 0.075 0.000   0 0.075
ARIQA8 25/06/2015 Put 0.800 0.225 0.225 0.000   396 0.225
ARIY27 25/06/2015 Call 0.850 0.060 0.060 0.000   0 0.060
ARIY37 25/06/2015 Put 0.850 0.260 0.260 0.000   0 0.260
ARIQN8 25/06/2015 Call 0.900 0.055 0.055 0.000   700 0.055
ARIQO8 25/06/2015 Put 0.900 0.305 0.305 0.000   2,105 0.305
ARIXQ7 25/06/2015 Call 0.950 0.045 0.045 0.000   0 0.045
ARIXR7 25/06/2015 Put 0.950 0.345 0.345 0.000   0 0.345
ARIQB8 25/06/2015 Call 1.000 0.035 0.035 0.000   0 0.035
ARIQC8 25/06/2015 Put 1.000 0.390 0.390 0.000   0 0.390
ARIY47 25/06/2015 Call 1.050 0.030 0.030 0.000   0 0.030
ARIY57 25/06/2015 Put 1.050 0.435 0.435 0.000   0 0.435
ARIQJ8 25/06/2015 Call 1.100 0.025 0.025 0.000   0 0.025
ARIQK8 25/06/2015 Put 1.100 0.480 0.480 0.000   0 0.480
ARIXS7 25/06/2015 Call 1.150 0.020 0.020 0.000   0 0.020
ARIXT7 25/06/2015 Put 1.150 0.530 0.530 0.000   144 0.530
ARIQD8 25/06/2015 Call 1.200 0.020 0.020 0.000   0 0.020
ARIQE8 25/06/2015 Put 1.200 0.575 0.575 0.000   132 0.575
ARITP8 25/06/2015 Call 1.300 0.015 0.015 0.000   480 0.015
ARITO8 25/06/2015 Put 1.300 0.675 0.675 0.000   72 0.675
ARIC98 25/06/2015 Call 1.310 0.015 0.015 0.000   0 0.015
ARICF8 25/06/2015 Put 1.310 0.675 0.675 0.000   778 0.675
ARITQ8 25/06/2015 Call 1.400 0.010 0.010 0.000   0 0.010
ARITR8 25/06/2015 Put 1.400 0.770 0.770 0.000   0 0.770
ARITT8 25/06/2015 Call 1.500 0.007 0.007 0.000   0 0.007
ARITS8 25/06/2015 Put 1.500 0.870 0.870 0.000   0 0.870
ARIFX9 25/06/2015 Call 1.600 0.005 0.005 0.000   0 0.005
ARIFY9 25/06/2015 Put 1.600 0.970 0.970 0.000   0 0.970
ARIGU9 25/06/2015 Call 1.700 0.004 0.004 0.000   0 0.004
ARIGV9 25/06/2015 Put 1.700 1.070 1.070 0.000   0 1.070
ARICH8 25/06/2015 Call 1.710 0.004 0.004 0.000   0 0.004
ARICG8 25/06/2015 Put 1.710 1.065 1.065 0.000   3,173 1.065
ARIXB9 25/06/2015 Call 2.250 0.001 0.001 0.000   0 0.001
ARIXA9 25/06/2015 Put 2.250 1.610 1.610 0.000   267 1.610
ARICI8 25/06/2015 Call 2.260 0.001 0.001 0.000   0 0.001
ARICJ8 25/06/2015 Put 2.260 1.605 1.605 0.000   1,464 1.605
ARIYW7 24/09/2015 Call 0.300 0.355 0.355 0.000   0 0.355
ARIYX7 24/09/2015 Put 0.300 0.010 0.010 0.000   0 0.010
ARIX97 24/09/2015 Call 0.400 0.270 0.270 0.000   0 0.270
ARIXA7 24/09/2015 Put 0.400 0.035 0.035 0.000   0 0.035
ARIVL7 24/09/2015 Call 0.500 0.200 0.200 0.000   0 0.200
ARIVM7 24/09/2015 Put 0.500 0.070 0.070 0.000   0 0.070
ARIUW7 24/09/2015 Call 0.600 0.150 0.150 0.000   0 0.150
ARIUX7 24/09/2015 Put 0.600 0.115 0.115 0.000   0 0.115
ARIU87 24/09/2015 Call 0.700 0.110 0.110 0.000   0 0.110
ARIU97 24/09/2015 Put 0.700 0.180 0.180 0.000   0 0.180
ARIZL9 24/09/2015 Call 0.800 0.085 0.085 0.000   0 0.085
ARIZM9 24/09/2015 Put 0.800 0.250 0.250 0.000   0 0.250
ARIZH9 24/09/2015 Call 0.900 0.065 0.065 0.000   0 0.065
ARIZI9 24/09/2015 Put 0.900 0.330 0.330 0.000   0 0.330
ARIZ79 24/09/2015 Call 1.000 0.050 0.050 0.000   320 0.050
ARIZ89 24/09/2015 Put 1.000 0.415 0.415 0.000   0 0.415
ARIZF9 24/09/2015 Call 1.100 0.035 0.035 0.000   0 0.035
ARIZG9 24/09/2015 Put 1.100 0.505 0.505 0.000   0 0.505
ARIZ59 24/09/2015 Call 1.200 0.030 0.030 0.000   0 0.030
ARIZ69 24/09/2015 Put 1.200 0.600 0.600 0.000   100 0.600
ARIZD9 24/09/2015 Call 1.300 0.020 0.020 0.000   0 0.020
ARIZE9 24/09/2015 Put 1.300 0.695 0.695 0.000   0 0.695
ARIZ39 24/09/2015 Call 1.400 0.015 0.015 0.000   0 0.015
ARIZ49 24/09/2015 Put 1.400 0.795 0.795 0.000   0 0.795
ARIZB9 24/09/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZC9 24/09/2015 Put 1.500 0.890 0.890 0.000   0 0.890
ARIZ19 24/09/2015 Call 1.600 0.010 0.010 0.000   0 0.010
ARIZ29 24/09/2015 Put 1.600 0.985 0.985 0.000   0 0.985
ARIZ99 24/09/2015 Call 1.700 0.008 0.008 0.000   0 0.008
ARIZA9 24/09/2015 Put 1.700 1.085 1.085 0.000   0 1.085
ARIYZ7 17/12/2015 Call 0.300 0.355 0.355 0.000   0 0.355
ARIZ17 17/12/2015 Put 0.300 0.015 0.015 0.000   0 0.015
ARIY87 17/12/2015 Call 0.400 0.270 0.270 0.000   0 0.270
ARIY97 17/12/2015 Put 0.400 0.040 0.040 0.000   0 0.040
ARIYG7 17/12/2015 Call 0.500 0.205 0.205 0.000   0 0.205
ARIYH7 17/12/2015 Put 0.500 0.075 0.075 0.000   0 0.075
ARIYA7 17/12/2015 Call 0.600 0.155 0.155 0.000   0 0.155
ARIYB7 17/12/2015 Put 0.600 0.125 0.125 0.000   0 0.125
ARIYE7 17/12/2015 Call 0.700 0.120 0.120 0.000   0 0.120
ARIYF7 17/12/2015 Put 0.700 0.180 0.180 0.000   0 0.180
ARIY67 17/12/2015 Call 0.800 0.095 0.095 0.000   0 0.095
ARIY77 17/12/2015 Put 0.800 0.250 0.250 0.000   525 0.250
ARIYC7 17/12/2015 Call 0.900 0.075 0.075 0.000   0 0.075
ARIYD7 17/12/2015 Put 0.900 0.330 0.330 0.000   110 0.330
ARIB79 17/12/2015 Call 1.000 0.060 0.060 0.000   0 0.060
ARIB89 17/12/2015 Put 1.000 0.415 0.415 0.000   225 0.415
ARIZR8 17/12/2015 Call 1.100 0.045 0.045 0.000   262 0.045
ARIZS8 17/12/2015 Put 1.100 0.505 0.505 0.000   200 0.505
ARIB99 17/12/2015 Call 1.200 0.035 0.035 0.000   0 0.035
ARIBF9 17/12/2015 Put 1.200 0.600 0.600 0.000   225 0.600
ARIZT8 17/12/2015 Call 1.300 0.025 0.025 0.000   0 0.025
ARIZU8 17/12/2015 Put 1.300 0.695 0.695 0.000   585 0.695
ARIBR9 17/12/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARIBS9 17/12/2015 Put 1.400 0.790 0.790 0.000   262 0.790

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.