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 1.330 Up 0.020 1.320 1.330 1.320 1.330 1.310 9,209,052 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIQZ7 23/04/2014 Call 0.950 0.380 0.380 0.000   0 0.380
ARIR17 23/04/2014 Put 0.950 0.000 0.000 0.000   0 0.000
ARIQD7 23/04/2014 Call 1.000 0.330 0.330 0.000   0 0.330
ARIQE7 23/04/2014 Put 1.000 0.000 0.000 0.000   0 0.000
ARICV7 23/04/2014 Call 1.050 0.280 0.280 0.000   0 0.280
ARICW7 23/04/2014 Put 1.050 0.000 0.000 0.000   0 0.000
ARICF7 23/04/2014 Call 1.100 0.230 0.230 0.000   0 0.230
ARICG7 23/04/2014 Put 1.100 0.000 0.000 0.000   0 0.000
ARIC67 23/04/2014 Call 1.150 0.180 0.180 0.000   0 0.180
ARIC77 23/04/2014 Put 1.150 0.000 0.000 0.000   0 0.000
ARID67 23/04/2014 Call 1.200 0.130 0.130 0.000   0 0.130
ARID77 23/04/2014 Put 1.200 0.000 0.000 0.000   400 0.000
ARICN7 23/04/2014 Call 1.250 0.085 0.085 0.000   0 0.085
ARICO7 23/04/2014 Put 1.250 0.002 0.002 0.000   8,500 0.002
ARICH7 23/04/2014 Call 1.300 0.040 0.040 0.000   0 0.040
ARICI7 23/04/2014 Put 1.300 0.015 0.015 0.000   1,772 0.015
ARIC47 23/04/2014 Call 1.350 0.015 0.015 0.000   1,465 0.015
ARIC57 23/04/2014 Put 1.350 0.040 0.040 0.000   570 0.040
ARICT7 23/04/2014 Call 1.400 0.003 0.003 0.000   3,159 0.003
ARICU7 23/04/2014 Put 1.400 0.080 0.080 0.000   27,495 0.080
ARICP7 23/04/2014 Call 1.450 0.000 0.000 0.000   1,123 0.000
ARICQ7 23/04/2014 Put 1.450 0.125 0.125 0.000   440 0.125
ARICJ7 23/04/2014 Call 1.500 0.000 0.000 0.000   754 0.000
ARICK7 23/04/2014 Put 1.500 0.170 0.170 0.000   100 0.170
ARIC27 23/04/2014 Call 1.550 0.000 0.000 0.000   1,440 0.000
ARIC37 23/04/2014 Put 1.550 0.220 0.220 0.000   0 0.220
ARICR7 23/04/2014 Call 1.600 0.000 0.000 0.000   980 0.000
ARICS7 23/04/2014 Put 1.600 0.270 0.270 0.000   200 0.270
ARICX7 23/04/2014 Call 1.650 0.000 0.000 0.000   380 0.000
ARICY7 23/04/2014 Put 1.650 0.320 0.320 0.000   0 0.320
ARICL7 23/04/2014 Call 1.700 0.000 0.000 0.000   1,981 0.000
ARICM7 23/04/2014 Put 1.700 0.370 0.370 0.000 150 0 0.370
ARIC87 23/04/2014 Call 1.750 0.000 0.000 0.000   360 0.000
ARIC97 23/04/2014 Put 1.750 0.420 0.420 0.000   0 0.420
ARID87 23/04/2014 Call 1.800 0.000 0.000 0.000   511 0.000
ARID97 23/04/2014 Put 1.800 0.470 0.470 0.000 150 0 0.470
ARIE17 23/04/2014 Call 1.850 0.000 0.000 0.000   200 0.000
ARIE27 23/04/2014 Put 1.850 0.520 0.520 0.000 150 0 0.520
ARIFK7 23/04/2014 Call 1.900 0.000 0.000 0.000   270 0.000
ARIFL7 23/04/2014 Put 1.900 0.570 0.570 0.000   0 0.570
ARIFI7 23/04/2014 Call 1.950 0.000 0.000 0.000   96 0.000
ARIFJ7 23/04/2014 Put 1.950 0.620 0.620 0.000   0 0.620
ARIFG7 23/04/2014 Call 2.000 0.000 0.000 0.000   0 0.000
ARIFH7 23/04/2014 Put 2.000 0.670 0.670 0.000   0 0.670
ARIGR7 23/04/2014 Call 2.100 0.000 0.000 0.000   0 0.000
ARIGS7 23/04/2014 Put 2.100 0.770 0.770 0.000   0 0.770
ARIKL7 23/04/2014 Call 2.200 0.000 0.000 0.000   0 0.000
ARIKM7 23/04/2014 Put 2.200 0.870 0.870 0.000   0 0.870
ARILE7 23/04/2014 Call 2.300 0.000 0.000 0.000   0 0.000
ARILF7 23/04/2014 Put 2.300 0.970 0.970 0.000   0 0.970
ARIR27 29/05/2014 Call 0.950 0.385 0.385 0.000   0 0.385
ARIR37 29/05/2014 Put 0.950 0.008 0.008 0.000   0 0.008
ARIQJ7 29/05/2014 Call 1.000 0.335 0.335 0.000   0 0.335
ARIQK7 29/05/2014 Put 1.000 0.010 0.010 0.000   0 0.010
ARIQF7 29/05/2014 Call 1.050 0.285 0.285 0.000   0 0.285
ARIQG7 29/05/2014 Put 1.050 0.015 0.015 0.000   0 0.015
ARIQH7 29/05/2014 Call 1.100 0.240 0.240 0.000   0 0.240
ARIQI7 29/05/2014 Put 1.100 0.015 0.015 0.000   0 0.015
ARILX7 29/05/2014 Call 1.150 0.200 0.200 0.000   0 0.200
ARILY7 29/05/2014 Put 1.150 0.020 0.020 0.000   0 0.020
ARILS7 29/05/2014 Call 1.200 0.160 0.160 0.000   0 0.160
ARILT7 29/05/2014 Put 1.200 0.025 0.025 0.000   500 0.025
ARIIH7 29/05/2014 Call 1.250 0.120 0.120 0.000   0 0.120
ARIII7 29/05/2014 Put 1.250 0.040 0.040 0.000   1,700 0.040
ARIIT7 29/05/2014 Call 1.300 0.090 0.090 0.000   0 0.090
ARIIU7 29/05/2014 Put 1.300 0.055 0.055 0.000   1,551 0.055
ARIJ47 29/05/2014 Call 1.350 0.065 0.065 0.000   100 0.065
ARIJ57 29/05/2014 Put 1.350 0.080 0.080 0.000   899 0.080
ARIIV7 29/05/2014 Call 1.400 0.045 0.045 0.000   2,075 0.045
ARIIW7 29/05/2014 Put 1.400 0.110 0.110 0.000   150 0.110
ARIIF7 29/05/2014 Call 1.450 0.030 0.030 0.000   250 0.030
ARIIG7 29/05/2014 Put 1.450 0.145 0.145 0.000   700 0.145
ARIIR7 29/05/2014 Call 1.500 0.025 0.025 0.000   1,264 0.025
ARIIS7 29/05/2014 Put 1.500 0.190 0.190 0.000   0 0.190
ARIJ27 29/05/2014 Call 1.550 0.020 0.020 0.000   350 0.020
ARIJ37 29/05/2014 Put 1.550 0.230 0.230 0.000   0 0.230
ARIIX7 29/05/2014 Call 1.600 0.015 0.015 0.000   200 0.015
ARIIY7 29/05/2014 Put 1.600 0.275 0.275 0.000   50 0.275
ARIIJ7 29/05/2014 Call 1.650 0.015 0.015 0.000   400 0.015
ARIIK7 29/05/2014 Put 1.650 0.325 0.325 0.000   0 0.325
ARIIN7 29/05/2014 Call 1.700 0.015 0.015 0.000   580 0.015
ARIIO7 29/05/2014 Put 1.700 0.370 0.370 0.000   0 0.370
ARIJ67 29/05/2014 Call 1.750 0.015 0.015 0.000   200 0.015
ARIJ77 29/05/2014 Put 1.750 0.420 0.420 0.000   150 0.420
ARIIZ7 29/05/2014 Call 1.800 0.015 0.015 0.000   0 0.015
ARIJ17 29/05/2014 Put 1.800 0.470 0.470 0.000   0 0.470
ARIIL7 29/05/2014 Call 1.850 0.015 0.015 0.000   0 0.015
ARIIM7 29/05/2014 Put 1.850 0.520 0.520 0.000   0 0.520
ARIIP7 29/05/2014 Call 1.900 0.010 0.010 0.000   237 0.010
ARIIQ7 29/05/2014 Put 1.900 0.570 0.570 0.000   0 0.570
ARIJ87 29/05/2014 Call 1.950 0.009 0.009 0.000   0 0.009
ARIJ97 29/05/2014 Put 1.950 0.620 0.620 0.000   0 0.620
ARIJA7 29/05/2014 Call 2.000 0.008 0.008 0.000   0 0.008
ARIJB7 29/05/2014 Put 2.000 0.670 0.670 0.000   0 0.670
ARIJC7 29/05/2014 Call 2.100 0.005 0.005 0.000   0 0.005
ARIJD7 29/05/2014 Put 2.100 0.770 0.770 0.000   0 0.770
ARIKN7 29/05/2014 Call 2.200 0.004 0.004 0.000   0 0.004
ARIKO7 29/05/2014 Put 2.200 0.870 0.870 0.000   0 0.870
ARILG7 29/05/2014 Call 2.300 0.003 0.003 0.000   0 0.003
ARILH7 29/05/2014 Put 2.300 0.970 0.970 0.000   0 0.970
ARIXG8 26/06/2014 Call 0.300 1.030 1.030 0.000   0 1.030
ARIXH8 26/06/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARINZ8 26/06/2014 Call 0.400 0.930 0.930 0.000   0 0.930
ARIP18 26/06/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARISR9 26/06/2014 Call 0.410 0.925 0.925 0.000   0 0.925
ARISS9 26/06/2014 Put 0.410 0.000 0.000 0.000   0 0.000
ARIRM9 26/06/2014 Call 0.450 0.885 0.885 0.000   0 0.885
ARIRN9 26/06/2014 Put 0.450 0.000 0.000 0.000   0 0.000
ARISU9 26/06/2014 Call 0.460 0.875 0.875 0.000   0 0.875
ARIST9 26/06/2014 Put 0.460 0.000 0.000 0.000   0 0.000
ARIMK8 26/06/2014 Call 0.500 0.835 0.835 0.000   0 0.835
ARIML8 26/06/2014 Put 0.500 0.000 0.000 0.000   0 0.000
ARISV9 26/06/2014 Call 0.510 0.825 0.825 0.000   0 0.825
ARISW9 26/06/2014 Put 0.510 0.000 0.000 0.000   0 0.000
ARIRS9 26/06/2014 Call 0.550 0.785 0.785 0.000   0 0.785
ARIRT9 26/06/2014 Put 0.550 0.000 0.000 0.000   0 0.000
ARIMS8 26/06/2014 Call 0.600 0.735 0.735 0.000   0 0.735
ARIMT8 26/06/2014 Put 0.600 0.000 0.000 0.000   0 0.000
ARIW99 26/06/2014 Call 0.610 0.725 0.725 0.000   1,618 0.725
ARIWA9 26/06/2014 Put 0.610 0.000 0.000 0.000   0 0.000
ARIRO9 26/06/2014 Call 0.650 0.685 0.685 0.000   0 0.685
ARIRP9 26/06/2014 Put 0.650 0.000 0.000 0.000   0 0.000
ARIWC9 26/06/2014 Call 0.660 0.675 0.675 0.000   0 0.675
ARIWB9 26/06/2014 Put 0.660 0.000 0.000 0.000   0 0.000
ARIME8 26/06/2014 Call 0.700 0.635 0.635 0.000   0 0.635
ARIMF8 26/06/2014 Put 0.700 0.001 0.001 0.000   130 0.001
ARIWD9 26/06/2014 Call 0.710 0.625 0.625 0.000   0 0.625
ARIWE9 26/06/2014 Put 0.710 0.001 0.001 0.000   0 0.001
ARIRQ9 26/06/2014 Call 0.750 0.585 0.585 0.000   0 0.585
ARIRR9 26/06/2014 Put 0.750 0.001 0.001 0.000   100 0.001
ARIWG9 26/06/2014 Call 0.760 0.575 0.575 0.000   0 0.575
ARIWF9 26/06/2014 Put 0.760 0.001 0.001 0.000   0 0.001
ARIMO8 26/06/2014 Call 0.800 0.535 0.535 0.000   0 0.535
ARIMP8 26/06/2014 Put 0.800 0.002 0.002 0.000   500 0.002
ARIWH9 26/06/2014 Call 0.810 0.525 0.525 0.520 80 2,150 0.525
ARIWI9 26/06/2014 Put 0.810 0.002 0.002 0.000   0 0.002
ARIRK9 26/06/2014 Call 0.850 0.485 0.485 0.000   0 0.485
ARIRL9 26/06/2014 Put 0.850 0.004 0.004 0.000   0 0.004
ARIMC8 26/06/2014 Call 0.900 0.440 0.440 0.000   0 0.440
ARIMD8 26/06/2014 Put 0.900 0.006 0.006 0.000   0 0.006
ARIRU9 26/06/2014 Call 0.950 0.390 0.390 0.000   0 0.390
ARIRV9 26/06/2014 Put 0.950 0.009 0.009 0.000   0 0.009
ARIMQ8 26/06/2014 Call 1.000 0.345 0.345 0.000   0 0.345
ARIMR8 26/06/2014 Put 1.000 0.015 0.015 0.000   0 0.015
ARIRI9 26/06/2014 Call 1.050 0.300 0.300 0.000   0 0.300
ARIRJ9 26/06/2014 Put 1.050 0.020 0.020 0.000   0 0.020
ARIMI8 26/06/2014 Call 1.100 0.255 0.255 0.000   0 0.255
ARIMJ8 26/06/2014 Put 1.100 0.025 0.025 0.000   490 0.025
ARISF9 26/06/2014 Call 1.150 0.215 0.215 0.000   0 0.215
ARISG9 26/06/2014 Put 1.150 0.030 0.030 0.000   0 0.030
ARIMM8 26/06/2014 Call 1.200 0.180 0.180 0.000   0 0.180
ARIMN8 26/06/2014 Put 1.200 0.045 0.045 0.000   3,732 0.045
ARISN9 26/06/2014 Call 1.250 0.145 0.145 0.000   2,876 0.145
ARISO9 26/06/2014 Put 1.250 0.060 0.060 0.000   280 0.060
ARIMG8 26/06/2014 Call 1.300 0.115 0.115 0.000   1,400 0.115
ARIMH8 26/06/2014 Put 1.300 0.075 0.075 0.000   150 0.075
ARIT89 26/06/2014 Call 1.350 0.090 0.090 0.000   1,000 0.090
ARIT99 26/06/2014 Put 1.350 0.100 0.100 0.000   240 0.100
ARINN8 26/06/2014 Call 1.400 0.070 0.070 0.060 150 820 0.070
ARINO8 26/06/2014 Put 1.400 0.130 0.130 0.000   885 0.130
ARIUN9 26/06/2014 Call 1.450 0.050 0.050 0.000   220 0.050
ARIUO9 26/06/2014 Put 1.450 0.165 0.165 0.000   380 0.165
ARIDX9 26/06/2014 Call 1.500 0.040 0.040 0.000   232 0.040
ARIDY9 26/06/2014 Put 1.500 0.200 0.200 0.000   2,280 0.200
ARIVC9 26/06/2014 Call 1.550 0.030 0.030 0.000   0 0.030
ARIVD9 26/06/2014 Put 1.550 0.240 0.240 0.000   223 0.240
ARIFR9 26/06/2014 Call 1.600 0.025 0.025 0.000   2,892 0.025
ARIFS9 26/06/2014 Put 1.600 0.285 0.285 0.000   0 0.285
ARIXY9 26/06/2014 Call 1.650 0.020 0.020 0.000   0 0.020
ARIXZ9 26/06/2014 Put 1.650 0.330 0.330 0.000   0 0.330
ARIGO9 26/06/2014 Call 1.700 0.015 0.015 0.000   568 0.015
ARIGP9 26/06/2014 Put 1.700 0.375 0.375 0.000 150 150 0.375
ARIB37 26/06/2014 Call 1.750 0.015 0.015 0.000   0 0.015
ARIB47 26/06/2014 Put 1.750 0.420 0.420 0.000   0 0.420
ARIWM9 26/06/2014 Call 1.800 0.010 0.010 0.000   0 0.010
ARIWL9 26/06/2014 Put 1.800 0.470 0.470 0.000 150 150 0.470
ARIE37 26/06/2014 Call 1.850 0.009 0.009 0.000   0 0.009
ARIE47 26/06/2014 Put 1.850 0.520 0.520 0.000 150 150 0.520
ARIFM7 26/06/2014 Call 1.900 0.007 0.007 0.000   0 0.007
ARIFN7 26/06/2014 Put 1.900 0.570 0.570 0.000   0 0.570
ARIWO9 26/06/2014 Call 1.910 0.007 0.007 0.000   0 0.007
ARIWN9 26/06/2014 Put 1.910 0.570 0.570 0.000   880 0.570
ARIFO7 26/06/2014 Call 1.950 0.006 0.006 0.000   0 0.006
ARIFP7 26/06/2014 Put 1.950 0.620 0.620 0.000   0 0.620
ARIWR9 26/06/2014 Call 2.000 0.005 0.005 0.000   0 0.005
ARIWS9 26/06/2014 Put 2.000 0.670 0.670 0.000   0 0.670
ARIGT7 26/06/2014 Call 2.100 0.003 0.003 0.000   0 0.003
ARIGU7 26/06/2014 Put 2.100 0.770 0.770 0.000   0 0.770
ARIKP7 26/06/2014 Call 2.200 0.002 0.002 0.000   0 0.002
ARIKQ7 26/06/2014 Put 2.200 0.870 0.870 0.000   0 0.870
ARIWP9 26/06/2014 Call 2.260 0.001 0.001 0.000   0 0.001
ARIWQ9 26/06/2014 Put 2.260 0.920 0.920 0.000   640 0.920
ARILI7 26/06/2014 Call 2.300 0.001 0.001 0.000   0 0.001
ARILJ7 26/06/2014 Put 2.300 0.970 0.970 0.000   0 0.970
ARIR47 24/07/2014 Call 0.950 0.405 0.405 0.000   0 0.405
ARIR57 24/07/2014 Put 0.950 0.020 0.020 0.000   0 0.020
ARIQN7 24/07/2014 Call 1.000 0.355 0.355 0.000   0 0.355
ARIQO7 24/07/2014 Put 1.000 0.020 0.020 0.000   0 0.020
ARIQP7 24/07/2014 Call 1.050 0.310 0.310 0.000   0 0.310
ARIQQ7 24/07/2014 Put 1.050 0.025 0.025 0.000   0 0.025
ARIQL7 24/07/2014 Call 1.100 0.270 0.270 0.000   0 0.270
ARIQM7 24/07/2014 Put 1.100 0.035 0.035 0.000   0 0.035
ARIMW7 24/07/2014 Call 1.150 0.230 0.230 0.000   0 0.230
ARIMX7 24/07/2014 Put 1.150 0.045 0.045 0.000   0 0.045
ARIM27 24/07/2014 Call 1.200 0.195 0.195 0.000   0 0.195
ARIM37 24/07/2014 Put 1.200 0.060 0.060 0.000   0 0.060
ARIM47 24/07/2014 Call 1.250 0.165 0.165 0.000   0 0.165
ARIM57 24/07/2014 Put 1.250 0.075 0.075 0.000   0 0.075
ARIM67 24/07/2014 Call 1.300 0.135 0.135 0.000   0 0.135
ARIM77 24/07/2014 Put 1.300 0.095 0.095 0.000   50 0.095
ARIM87 24/07/2014 Call 1.350 0.110 0.110 0.000   0 0.110
ARIM97 24/07/2014 Put 1.350 0.120 0.120 0.000   0 0.120
ARIMA7 24/07/2014 Call 1.400 0.090 0.090 0.000   0 0.090
ARIMB7 24/07/2014 Put 1.400 0.150 0.150 0.000   0 0.150
ARIMC7 24/07/2014 Call 1.450 0.070 0.070 0.000   0 0.070
ARIMD7 24/07/2014 Put 1.450 0.180 0.180 0.000   0 0.180
ARIME7 24/07/2014 Call 1.500 0.055 0.055 0.000   0 0.055
ARIMF7 24/07/2014 Put 1.500 0.215 0.215 0.000   0 0.215
ARIMG7 24/07/2014 Call 1.550 0.045 0.045 0.000   0 0.045
ARIMH7 24/07/2014 Put 1.550 0.255 0.255 0.000   0 0.255
ARIMI7 24/07/2014 Call 1.600 0.035 0.035 0.000   120 0.035
ARIMJ7 24/07/2014 Put 1.600 0.295 0.295 0.000   0 0.295
ARIMK7 24/07/2014 Call 1.650 0.030 0.030 0.000   0 0.030
ARIML7 24/07/2014 Put 1.650 0.340 0.340 0.000   0 0.340
ARIMM7 24/07/2014 Call 1.700 0.025 0.025 0.000   0 0.025
ARIMN7 24/07/2014 Put 1.700 0.385 0.385 0.000   0 0.385
ARIMO7 24/07/2014 Call 1.750 0.020 0.020 0.000   150 0.020
ARIMP7 24/07/2014 Put 1.750 0.430 0.430 0.000   0 0.430
ARIMQ7 24/07/2014 Call 1.800 0.020 0.020 0.000   0 0.020
ARIMR7 24/07/2014 Put 1.800 0.475 0.475 0.000   0 0.475
ARIMS7 24/07/2014 Call 1.850 0.020 0.020 0.000   0 0.020
ARIMT7 24/07/2014 Put 1.850 0.525 0.525 0.000   0 0.525
ARIMU7 24/07/2014 Call 1.900 0.015 0.015 0.000   0 0.015
ARIMV7 24/07/2014 Put 1.900 0.575 0.575 0.000   0 0.575
ARIMY7 24/07/2014 Call 1.950 0.015 0.015 0.000   0 0.015
ARIMZ7 24/07/2014 Put 1.950 0.625 0.625 0.000   0 0.625
ARIN17 24/07/2014 Call 2.000 0.010 0.010 0.000   0 0.010
ARIN27 24/07/2014 Put 2.000 0.670 0.670 0.000   0 0.670
ARIN37 24/07/2014 Call 2.100 0.008 0.008 0.000   0 0.008
ARIN47 24/07/2014 Put 2.100 0.770 0.770 0.000   0 0.770
ARIN57 24/07/2014 Call 2.200 0.005 0.005 0.000   0 0.005
ARIN67 24/07/2014 Put 2.200 0.870 0.870 0.000   0 0.870
ARIN77 24/07/2014 Call 2.300 0.004 0.004 0.000   0 0.004
ARIN87 24/07/2014 Put 2.300 0.970 0.970 0.000   0 0.970
ARIR67 28/08/2014 Call 0.950 0.410 0.410 0.000   0 0.410
ARIR77 28/08/2014 Put 0.950 0.020 0.020 0.000   0 0.020
ARIQR7 28/08/2014 Call 1.000 0.365 0.365 0.000   0 0.365
ARIQS7 28/08/2014 Put 1.000 0.025 0.025 0.000   0 0.025
ARIQT7 28/08/2014 Call 1.050 0.325 0.325 0.000   0 0.325
ARIQU7 28/08/2014 Put 1.050 0.035 0.035 0.000   0 0.035
ARIQV7 28/08/2014 Call 1.100 0.285 0.285 0.000   0 0.285
ARIQW7 28/08/2014 Put 1.100 0.045 0.045 0.000   0 0.045
ARIPO7 28/08/2014 Call 1.150 0.250 0.250 0.000   0 0.250
ARIPP7 28/08/2014 Put 1.150 0.055 0.055 0.000   120 0.055
ARIP67 28/08/2014 Call 1.200 0.215 0.215 0.000   0 0.215
ARIP77 28/08/2014 Put 1.200 0.070 0.070 0.000   0 0.070
ARIP47 28/08/2014 Call 1.250 0.185 0.185 0.000   0 0.185
ARIP57 28/08/2014 Put 1.250 0.090 0.090 0.000   0 0.090
ARINV7 28/08/2014 Call 1.300 0.155 0.155 0.000   0 0.155
ARINW7 28/08/2014 Put 1.300 0.110 0.110 0.000   0 0.110
ARINL7 28/08/2014 Call 1.350 0.130 0.130 0.000   0 0.130
ARINM7 28/08/2014 Put 1.350 0.135 0.135 0.000   120 0.135
ARIP87 28/08/2014 Call 1.400 0.105 0.105 0.000   0 0.105
ARIP97 28/08/2014 Put 1.400 0.165 0.165 0.000   0 0.165
ARINX7 28/08/2014 Call 1.450 0.090 0.090 0.000   0 0.090
ARINY7 28/08/2014 Put 1.450 0.195 0.195 0.000   0 0.195
ARINT7 28/08/2014 Call 1.500 0.075 0.075 0.000   0 0.075
ARINU7 28/08/2014 Put 1.500 0.230 0.230 0.000   0 0.230
ARINN7 28/08/2014 Call 1.550 0.060 0.060 0.000   0 0.060
ARINO7 28/08/2014 Put 1.550 0.270 0.270 0.000   0 0.270
ARIPK7 28/08/2014 Call 1.600 0.045 0.045 0.000   360 0.045
ARIPL7 28/08/2014 Put 1.600 0.310 0.310 0.000   0 0.310
ARINZ7 28/08/2014 Call 1.650 0.040 0.040 0.000   0 0.040
ARIP17 28/08/2014 Put 1.650 0.350 0.350 0.000   0 0.350
ARINP7 28/08/2014 Call 1.700 0.030 0.030 0.000   0 0.030
ARINQ7 28/08/2014 Put 1.700 0.390 0.390 0.000   0 0.390
ARIN97 28/08/2014 Call 1.750 0.025 0.025 0.000   0 0.025
ARINK7 28/08/2014 Put 1.750 0.435 0.435 0.000   0 0.435
ARIPM7 28/08/2014 Call 1.800 0.025 0.025 0.000   0 0.025
ARIPN7 28/08/2014 Put 1.800 0.480 0.480 0.000   0 0.480
ARIP27 28/08/2014 Call 1.850 0.020 0.020 0.000   0 0.020
ARIP37 28/08/2014 Put 1.850 0.530 0.530 0.000   0 0.530
ARINR7 28/08/2014 Call 1.900 0.020 0.020 0.000   0 0.020
ARINS7 28/08/2014 Put 1.900 0.575 0.575 0.000   0 0.575
ARIPQ7 28/08/2014 Call 1.950 0.020 0.020 0.000   0 0.020
ARIPR7 28/08/2014 Put 1.950 0.625 0.625 0.000   0 0.625
ARIXI8 25/09/2014 Call 0.300 1.035 1.035 0.000   0 1.035
ARIXJ8 25/09/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIWO8 25/09/2014 Call 0.400 0.935 0.935 0.000   0 0.935
ARIWP8 25/09/2014 Put 0.400 0.001 0.001 0.000   0 0.001
ARIWA8 25/09/2014 Call 0.500 0.835 0.835 0.000   0 0.835
ARIWB8 25/09/2014 Put 0.500 0.003 0.003 0.000   0 0.003
ARIWM8 25/09/2014 Call 0.600 0.740 0.740 0.000   0 0.740
ARIWN8 25/09/2014 Put 0.600 0.007 0.007 0.000   0 0.007
ARIWC8 25/09/2014 Call 0.700 0.640 0.640 0.000   0 0.640
ARIWD8 25/09/2014 Put 0.700 0.015 0.015 0.000   30 0.015
ARIWI8 25/09/2014 Call 0.800 0.545 0.545 0.000   0 0.545
ARIWJ8 25/09/2014 Put 0.800 0.020 0.020 0.000   0 0.020
ARIZJ9 25/09/2014 Call 0.850 0.500 0.500 0.000   0 0.500
ARIZK9 25/09/2014 Put 0.850 0.025 0.025 0.000   0 0.025
ARIWE8 25/09/2014 Call 0.900 0.455 0.455 0.000   0 0.455
ARIWF8 25/09/2014 Put 0.900 0.030 0.030 0.000   0 0.030
ARIYR9 25/09/2014 Call 0.950 0.410 0.410 0.000   0 0.410
ARIYS9 25/09/2014 Put 0.950 0.040 0.040 0.000   0 0.040
ARIWG8 25/09/2014 Call 1.000 0.365 0.365 0.000   0 0.365
ARIWH8 25/09/2014 Put 1.000 0.045 0.045 0.000   0 0.045
ARIYL9 25/09/2014 Call 1.050 0.325 0.325 0.000   0 0.325
ARIYM9 25/09/2014 Put 1.050 0.060 0.060 0.000   0 0.060
ARIW88 25/09/2014 Call 1.100 0.285 0.285 0.000   0 0.285
ARIW98 25/09/2014 Put 1.100 0.070 0.070 0.000   330 0.070
ARIYT9 25/09/2014 Call 1.150 0.245 0.245 0.000   0 0.245
ARIYU9 25/09/2014 Put 1.150 0.090 0.090 0.000   0 0.090
ARIWK8 25/09/2014 Call 1.200 0.215 0.215 0.000   0 0.215
ARIWL8 25/09/2014 Put 1.200 0.110 0.110 0.000   0 0.110
ARIPT7 25/09/2014 Call 1.210 0.180 0.180 0.000   0 0.180
ARIPS7 25/09/2014 Put 1.210 0.110 0.110 0.000   0 0.110
ARIYN9 25/09/2014 Call 1.250 0.185 0.185 0.000   0 0.185
ARIYO9 25/09/2014 Put 1.250 0.130 0.130 0.000   96 0.130
ARIPU7 25/09/2014 Call 1.260 0.155 0.155 0.000   0 0.155
ARIPV7 25/09/2014 Put 1.260 0.135 0.135 0.000   0 0.135
ARIYV8 25/09/2014 Call 1.300 0.155 0.155 0.000   0 0.155
ARIYW8 25/09/2014 Put 1.300 0.155 0.155 0.000   120 0.155
ARIPX7 25/09/2014 Call 1.310 0.130 0.130 0.000   0 0.130
ARIPW7 25/09/2014 Put 1.310 0.160 0.160 0.000   0 0.160
ARIYV9 25/09/2014 Call 1.350 0.130 0.130 0.000   0 0.130
ARIYW9 25/09/2014 Put 1.350 0.185 0.185 0.000   0 0.185
ARIPY7 25/09/2014 Call 1.360 0.110 0.110 0.000   0 0.110
ARIPZ7 25/09/2014 Put 1.360 0.190 0.190 0.000   0 0.190
ARIBP9 25/09/2014 Call 1.400 0.110 0.110 0.000   325 0.110
ARIBQ9 25/09/2014 Put 1.400 0.215 0.215 0.000   0 0.215
ARIQ27 25/09/2014 Call 1.410 0.090 0.090 0.000   0 0.090
ARIQ17 25/09/2014 Put 1.410 0.225 0.225 0.000   0 0.225
ARIYP9 25/09/2014 Call 1.450 0.095 0.095 0.000   0 0.095
ARIYQ9 25/09/2014 Put 1.450 0.250 0.250 0.000   0 0.250
ARIDZ9 25/09/2014 Call 1.500 0.075 0.075 0.000   332 0.075
ARIE19 25/09/2014 Put 1.500 0.290 0.290 0.000   0 0.290
ARIYX9 25/09/2014 Call 1.550 0.065 0.065 0.000   40 0.065
ARIYZ9 25/09/2014 Put 1.550 0.325 0.325 0.000   0 0.325
ARIFT9 25/09/2014 Call 1.600 0.050 0.050 0.000   1,944 0.050
ARIFU9 25/09/2014 Put 1.600 0.365 0.365 0.000   0 0.365
ARIZN9 25/09/2014 Call 1.650 0.045 0.045 0.000   888 0.045
ARIZO9 25/09/2014 Put 1.650 0.410 0.410 0.000   480 0.410
ARIGQ9 25/09/2014 Call 1.700 0.035 0.035 0.000   0 0.035
ARIGR9 25/09/2014 Put 1.700 0.450 0.450 0.000   0 0.450
ARIB57 25/09/2014 Call 1.750 0.030 0.030 0.000   0 0.030
ARIB67 25/09/2014 Put 1.750 0.495 0.495 0.000   0 0.495
ARIYB9 25/09/2014 Call 1.800 0.025 0.025 0.000   0 0.025
ARIYC9 25/09/2014 Put 1.800 0.540 0.540 0.000   200 0.540
ARIE57 25/09/2014 Call 1.850 0.025 0.025 0.000   0 0.025
ARIE67 25/09/2014 Put 1.850 0.585 0.585 0.000   0 0.585
ARIFQ7 25/09/2014 Call 1.900 0.020 0.020 0.000   0 0.020
ARIFR7 25/09/2014 Put 1.900 0.635 0.635 0.000   0 0.635
ARIFS7 25/09/2014 Call 1.950 0.020 0.020 0.000   0 0.020
ARIFT7 25/09/2014 Put 1.950 0.680 0.680 0.000   0 0.680
ARIFU7 25/09/2014 Call 2.000 0.020 0.020 0.000   0 0.020
ARIFV7 25/09/2014 Put 2.000 0.730 0.730 0.000   0 0.730
ARIDL7 25/09/2014 Call 2.010 0.020 0.020 0.000   0 0.020
ARIDK7 25/09/2014 Put 2.010 0.735 0.735 0.000   1,200 0.735
ARIGV7 25/09/2014 Call 2.100 0.020 0.020 0.000   0 0.020
ARIGW7 25/09/2014 Put 2.100 0.825 0.825 0.000   0 0.825
ARIKR7 25/09/2014 Call 2.200 0.015 0.015 0.000   0 0.015
ARIKS7 25/09/2014 Put 2.200 0.920 0.920 0.000   0 0.920
ARIE77 25/09/2014 Call 2.260 0.010 0.010 0.000   0 0.010
ARIE87 25/09/2014 Put 2.260 0.975 0.975 0.000   3,156 0.975
ARILK7 25/09/2014 Call 2.300 0.010 0.010 0.000   0 0.010
ARILL7 25/09/2014 Put 2.300 1.020 1.020 0.000   0 1.020
ARIEF7 25/09/2014 Call 2.510 0.006 0.006 0.000   0 0.006
ARIE97 25/09/2014 Put 2.510 1.215 1.215 0.000   530 1.215
ARIXK8 18/12/2014 Call 0.300 1.035 1.035 0.000   0 1.035
ARIXL8 18/12/2014 Put 0.300 0.001 0.001 0.000   0 0.001
ARIP28 18/12/2014 Call 0.400 0.935 0.935 0.000   0 0.935
ARIP38 18/12/2014 Put 0.400 0.003 0.003 0.000   0 0.003
ARIMU8 18/12/2014 Call 0.500 0.835 0.835 0.000   0 0.835
ARIMV8 18/12/2014 Put 0.500 0.007 0.007 0.000   0 0.007
ARIEI8 18/12/2014 Call 0.600 0.740 0.740 0.000   0 0.740
ARIEH8 18/12/2014 Put 0.600 0.015 0.015 0.000   0 0.015
ARIEJ8 18/12/2014 Call 0.700 0.640 0.640 0.000   0 0.640
ARIEK8 18/12/2014 Put 0.700 0.020 0.020 0.000   262 0.020
ARIEM8 18/12/2014 Call 0.800 0.550 0.550 0.000   0 0.550
ARIEL8 18/12/2014 Put 0.800 0.035 0.035 0.000   193 0.035
ARIEN8 18/12/2014 Call 0.900 0.460 0.460 0.000   0 0.460
ARIEO8 18/12/2014 Put 0.900 0.050 0.050 0.000   422 0.050
ARIR87 18/12/2014 Call 0.950 0.415 0.415 0.000   0 0.415
ARIR97 18/12/2014 Put 0.950 0.060 0.060 0.000   0 0.060
ARIEQ8 18/12/2014 Call 1.000 0.375 0.375 0.000   0 0.375
ARIEP8 18/12/2014 Put 1.000 0.070 0.070 0.000   0 0.070
ARIQX7 18/12/2014 Call 1.050 0.335 0.335 0.000   0 0.335
ARIQY7 18/12/2014 Put 1.050 0.085 0.085 0.000   0 0.085
ARIER8 18/12/2014 Call 1.100 0.300 0.300 0.000   262 0.300
ARIES8 18/12/2014 Put 1.100 0.100 0.100 0.000   240 0.100
ARILZ7 18/12/2014 Call 1.150 0.265 0.265 0.000   0 0.265
ARIM17 18/12/2014 Put 1.150 0.120 0.120 0.000   0 0.120
ARIEU8 18/12/2014 Call 1.200 0.235 0.235 0.000   0 0.235
ARIET8 18/12/2014 Put 1.200 0.140 0.140 0.000   0 0.140
ARIQ37 18/12/2014 Call 1.210 0.215 0.215 0.000   0 0.215
ARIQ47 18/12/2014 Put 1.210 0.140 0.140 0.000   0 0.140
ARILQ7 18/12/2014 Call 1.250 0.205 0.205 0.000   0 0.205
ARILR7 18/12/2014 Put 1.250 0.165 0.165 0.000   0 0.165
ARIQ67 18/12/2014 Call 1.260 0.190 0.190 0.000   0 0.190
ARIQ57 18/12/2014 Put 1.260 0.165 0.165 0.000   0 0.165
ARIEV8 18/12/2014 Call 1.300 0.180 0.180 0.000   0 0.180
ARIEW8 18/12/2014 Put 1.300 0.190 0.190 0.000   620 0.190
ARIQ77 18/12/2014 Call 1.310 0.165 0.165 0.000   0 0.165
ARIQ87 18/12/2014 Put 1.310 0.190 0.190 0.000   0 0.190
ARIJS7 18/12/2014 Call 1.350 0.155 0.155 0.000   0 0.155
ARIJT7 18/12/2014 Put 1.350 0.215 0.215 0.000   0 0.215
ARIQA7 18/12/2014 Call 1.360 0.145 0.145 0.000   0 0.145
ARIQ97 18/12/2014 Put 1.360 0.220 0.220 0.000   0 0.220
ARIEY8 18/12/2014 Call 1.400 0.135 0.135 0.000   480 0.135
ARIEX8 18/12/2014 Put 1.400 0.250 0.250 0.000   600 0.250
ARIQB7 18/12/2014 Call 1.410 0.130 0.130 0.000   134 0.130
ARIQC7 18/12/2014 Put 1.410 0.250 0.250 0.000   0 0.250
ARIJK7 18/12/2014 Call 1.450 0.115 0.115 0.000   0 0.115
ARIJL7 18/12/2014 Put 1.450 0.280 0.280 0.000   0 0.280
ARIE29 18/12/2014 Call 1.500 0.100 0.100 0.000   240 0.100
ARIE39 18/12/2014 Put 1.500 0.315 0.315 0.000   0 0.315
ARIJQ7 18/12/2014 Call 1.550 0.085 0.085 0.000   0 0.085
ARIJR7 18/12/2014 Put 1.550 0.355 0.355 0.000   0 0.355
ARIFV9 18/12/2014 Call 1.600 0.075 0.075 0.000   2,696 0.075
ARIFW9 18/12/2014 Put 1.600 0.390 0.390 0.000   0 0.390
ARIJG7 18/12/2014 Call 1.650 0.065 0.065 0.000   156 0.065
ARIJH7 18/12/2014 Put 1.650 0.430 0.430 0.000   0 0.430
ARIGS9 18/12/2014 Call 1.700 0.055 0.055 0.000   200 0.055
ARIGT9 18/12/2014 Put 1.700 0.470 0.470 0.000   48 0.470
ARIJM7 18/12/2014 Call 1.750 0.045 0.045 0.000   0 0.045
ARIJN7 18/12/2014 Put 1.750 0.515 0.515 0.000   0 0.515
ARIYD9 18/12/2014 Call 1.800 0.040 0.040 0.000   0 0.040
ARIYE9 18/12/2014 Put 1.800 0.555 0.555 0.000   0 0.555
ARIJI7 18/12/2014 Call 1.850 0.035 0.035 0.000   0 0.035
ARIJJ7 18/12/2014 Put 1.850 0.600 0.600 0.000   0 0.600
ARIBP7 18/12/2014 Call 1.900 0.030 0.030 0.000   0 0.030
ARIBQ7 18/12/2014 Put 1.900 0.645 0.645 0.000   0 0.645
ARIJO7 18/12/2014 Call 1.950 0.025 0.025 0.000   0 0.025
ARIJP7 18/12/2014 Put 1.950 0.690 0.690 0.000   0 0.690
ARIFW7 18/12/2014 Call 2.000 0.025 0.025 0.000   0 0.025
ARIFX7 18/12/2014 Put 2.000 0.735 0.735 0.000   0 0.735
ARIJE7 18/12/2014 Call 2.100 0.020 0.020 0.000   0 0.020
ARIJF7 18/12/2014 Put 2.100 0.830 0.830 0.000   0 0.830
ARIGX7 18/12/2014 Call 2.200 0.015 0.015 0.000   100 0.015
ARIGY7 18/12/2014 Put 2.200 0.925 0.925 0.000   0 0.925
ARILM7 18/12/2014 Call 2.300 0.015 0.015 0.000   0 0.015
ARILN7 18/12/2014 Put 2.300 1.025 1.025 0.000   0 1.025
ARIQV9 18/12/2014 Call 2.500 0.008 0.008 0.000   0 0.008
ARIQU9 18/12/2014 Put 2.500 1.220 1.220 0.000   167 1.220
ARIQC9 26/03/2015 Call 0.300 1.035 1.035 0.000   0 1.035
ARIQD9 26/03/2015 Put 0.300 0.002 0.002 0.000   0 0.002
ARIL39 26/03/2015 Call 0.400 0.935 0.935 0.000   0 0.935
ARIL49 26/03/2015 Put 0.400 0.007 0.007 0.000   0 0.007
ARIKM9 26/03/2015 Call 0.500 0.835 0.835 0.000   0 0.835
ARIKN9 26/03/2015 Put 0.500 0.015 0.015 0.000   0 0.015
ARIKY9 26/03/2015 Call 0.600 0.735 0.735 0.000   0 0.735
ARIKZ9 26/03/2015 Put 0.600 0.025 0.025 0.000   0 0.025
ARIKI9 26/03/2015 Call 0.700 0.640 0.640 0.000   0 0.640
ARIKJ9 26/03/2015 Put 0.700 0.040 0.040 0.000   0 0.040
ARIKU9 26/03/2015 Call 0.800 0.545 0.545 0.000   0 0.545
ARIKV9 26/03/2015 Put 0.800 0.055 0.055 0.000   0 0.055
ARIKO9 26/03/2015 Call 0.900 0.455 0.455 0.000   0 0.455
ARIKP9 26/03/2015 Put 0.900 0.075 0.075 0.000   0 0.075
ARIRV7 26/03/2015 Call 0.950 0.415 0.415 0.000   0 0.415
ARIRW7 26/03/2015 Put 0.950 0.090 0.090 0.000   0 0.090
ARIKW9 26/03/2015 Call 1.000 0.375 0.375 0.000   0 0.375
ARIKX9 26/03/2015 Put 1.000 0.105 0.105 0.000   300 0.105
ARIRH7 26/03/2015 Call 1.050 0.335 0.335 0.000   0 0.335
ARIRI7 26/03/2015 Put 1.050 0.125 0.125 0.000   0 0.125
ARIKQ9 26/03/2015 Call 1.100 0.300 0.300 0.000   0 0.300
ARIKR9 26/03/2015 Put 1.100 0.145 0.145 0.000   0 0.145
ARIRR7 26/03/2015 Call 1.150 0.270 0.270 0.000   0 0.270
ARIRS7 26/03/2015 Put 1.150 0.165 0.165 0.000   0 0.165
ARIKS9 26/03/2015 Call 1.200 0.240 0.240 0.000   0 0.240
ARIKT9 26/03/2015 Put 1.200 0.190 0.190 0.000   0 0.190
ARIRF7 26/03/2015 Call 1.250 0.210 0.210 0.000   0 0.210
ARIRG7 26/03/2015 Put 1.250 0.220 0.220 0.000   0 0.220
ARIKK9 26/03/2015 Call 1.300 0.190 0.190 0.000   1,600 0.190
ARIKL9 26/03/2015 Put 1.300 0.250 0.250 0.000   0 0.250
ARIRP7 26/03/2015 Call 1.350 0.165 0.165 0.000   0 0.165
ARIRQ7 26/03/2015 Put 1.350 0.280 0.280 0.000   0 0.280
ARISX9 26/03/2015 Call 1.400 0.145 0.145 0.000   0 0.145
ARISY9 26/03/2015 Put 1.400 0.310 0.310 0.000   0 0.310
ARIRL7 26/03/2015 Call 1.450 0.130 0.130 0.000   0 0.130
ARIRM7 26/03/2015 Put 1.450 0.345 0.345 0.000   0 0.345
ARIUB9 26/03/2015 Call 1.500 0.115 0.115 0.000   0 0.115
ARIUC9 26/03/2015 Put 1.500 0.380 0.380 0.000   0 0.380
ARIRN7 26/03/2015 Call 1.550 0.100 0.100 0.000   0 0.100
ARIRO7 26/03/2015 Put 1.550 0.420 0.420 0.000   0 0.420
ARIUZ9 26/03/2015 Call 1.600 0.085 0.085 0.000   0 0.085
ARIV19 26/03/2015 Put 1.600 0.455 0.455 0.000   0 0.455
ARIRJ7 26/03/2015 Call 1.650 0.075 0.075 0.000   0 0.075
ARIRK7 26/03/2015 Put 1.650 0.495 0.495 0.000   0 0.495
ARIXF9 26/03/2015 Call 1.700 0.065 0.065 0.000   0 0.065
ARIXG9 26/03/2015 Put 1.700 0.540 0.540 0.000   0 0.540
ARIRT7 26/03/2015 Call 1.750 0.060 0.060 0.000   0 0.060
ARIRU7 26/03/2015 Put 1.750 0.580 0.580 0.000   0 0.580
ARIYF9 26/03/2015 Call 1.800 0.050 0.050 0.000   0 0.050
ARIYG9 26/03/2015 Put 1.800 0.620 0.620 0.000   0 0.620
ARIBR7 26/03/2015 Call 1.900 0.040 0.040 0.000   0 0.040
ARIBS7 26/03/2015 Put 1.900 0.710 0.710 0.000   0 0.710
ARIFY7 26/03/2015 Call 2.000 0.035 0.035 0.000   0 0.035
ARIFZ7 26/03/2015 Put 2.000 0.795 0.795 0.000   0 0.795
ARIGZ7 26/03/2015 Call 2.200 0.025 0.025 0.000   0 0.025
ARII17 26/03/2015 Put 2.200 0.980 0.980 0.000   0 0.980
ARIKT7 26/03/2015 Call 2.400 0.025 0.025 0.000   0 0.025
ARIKU7 26/03/2015 Put 2.400 1.170 1.170 0.000   0 1.170
ARIXM8 25/06/2015 Call 0.300 1.035 1.035 0.000   0 1.035
ARIXN8 25/06/2015 Put 0.300 0.007 0.007 0.000   0 0.007
ARIQH8 25/06/2015 Call 0.400 0.935 0.935 0.000   0 0.935
ARIQI8 25/06/2015 Put 0.400 0.015 0.015 0.000   0 0.015
ARIQP8 25/06/2015 Call 0.500 0.835 0.835 0.000   0 0.835
ARIQQ8 25/06/2015 Put 0.500 0.025 0.025 0.000   0 0.025
ARIQF8 25/06/2015 Call 0.600 0.735 0.735 0.000   0 0.735
ARIQG8 25/06/2015 Put 0.600 0.035 0.035 0.000   0 0.035
ARIQL8 25/06/2015 Call 0.700 0.640 0.640 0.000   0 0.640
ARIQM8 25/06/2015 Put 0.700 0.050 0.050 0.000   0 0.050
ARIQ98 25/06/2015 Call 0.800 0.545 0.545 0.000   0 0.545
ARIQA8 25/06/2015 Put 0.800 0.070 0.070 0.000   0 0.070
ARIQN8 25/06/2015 Call 0.900 0.455 0.455 0.000   0 0.455
ARIQO8 25/06/2015 Put 0.900 0.095 0.095 0.000   0 0.095
ARIQB8 25/06/2015 Call 1.000 0.375 0.375 0.000   0 0.375
ARIQC8 25/06/2015 Put 1.000 0.130 0.130 0.000   0 0.130
ARIQJ8 25/06/2015 Call 1.100 0.310 0.310 0.000   0 0.310
ARIQK8 25/06/2015 Put 1.100 0.170 0.170 0.000   0 0.170
ARIQD8 25/06/2015 Call 1.200 0.250 0.250 0.000   0 0.250
ARIQE8 25/06/2015 Put 1.200 0.215 0.215 0.000   0 0.215
ARITP8 25/06/2015 Call 1.300 0.205 0.205 0.000   480 0.205
ARITO8 25/06/2015 Put 1.300 0.270 0.270 0.000   0 0.270
ARITQ8 25/06/2015 Call 1.400 0.165 0.165 0.000   0 0.165
ARITR8 25/06/2015 Put 1.400 0.335 0.335 0.000   0 0.335
ARITT8 25/06/2015 Call 1.500 0.130 0.130 0.000   0 0.130
ARITS8 25/06/2015 Put 1.500 0.400 0.400 0.000   0 0.400
ARIFX9 25/06/2015 Call 1.600 0.105 0.105 0.000   0 0.105
ARIFY9 25/06/2015 Put 1.600 0.475 0.475 0.000   0 0.475
ARIGU9 25/06/2015 Call 1.700 0.085 0.085 0.000   0 0.085
ARIGV9 25/06/2015 Put 1.700 0.555 0.555 0.000   0 0.555
ARIWU9 25/06/2015 Call 1.800 0.065 0.065 0.000   0 0.065
ARIWT9 25/06/2015 Put 1.800 0.635 0.635 0.000   0 0.635
ARIBT7 25/06/2015 Call 1.900 0.055 0.055 0.000   0 0.055
ARIBU7 25/06/2015 Put 1.900 0.720 0.720 0.000   0 0.720
ARIWV9 25/06/2015 Call 2.000 0.045 0.045 0.000   0 0.045
ARIWW9 25/06/2015 Put 2.000 0.810 0.810 0.000   0 0.810
ARII27 25/06/2015 Call 2.200 0.030 0.030 0.000   0 0.030
ARII37 25/06/2015 Put 2.200 0.990 0.990 0.000   0 0.990
ARIXB9 25/06/2015 Call 2.250 0.025 0.025 0.000   0 0.025
ARIXA9 25/06/2015 Put 2.250 1.035 1.035 0.000   267 1.035
ARIKV7 25/06/2015 Call 2.400 0.020 0.020 0.000   0 0.020
ARIKW7 25/06/2015 Put 2.400 1.175 1.175 0.000   0 1.175
ARIXC9 25/06/2015 Call 2.500 0.020 0.020 0.000   0 0.020
ARIXD9 25/06/2015 Put 2.500 1.270 1.270 0.000   0 1.270
ARIZL9 24/09/2015 Call 0.800 0.540 0.540 0.000   0 0.540
ARIZM9 24/09/2015 Put 0.800 0.075 0.075 0.000   0 0.075
ARIZH9 24/09/2015 Call 0.900 0.455 0.455 0.000   0 0.455
ARIZI9 24/09/2015 Put 0.900 0.110 0.110 0.000   0 0.110
ARIZ79 24/09/2015 Call 1.000 0.375 0.375 0.000   0 0.375
ARIZ89 24/09/2015 Put 1.000 0.150 0.150 0.000   0 0.150
ARIZF9 24/09/2015 Call 1.100 0.310 0.310 0.000   0 0.310
ARIZG9 24/09/2015 Put 1.100 0.200 0.200 0.000   0 0.200
ARIZ59 24/09/2015 Call 1.200 0.260 0.260 0.000   0 0.260
ARIZ69 24/09/2015 Put 1.200 0.250 0.250 0.000   0 0.250
ARIZD9 24/09/2015 Call 1.300 0.215 0.215 0.000   0 0.215
ARIZE9 24/09/2015 Put 1.300 0.310 0.310 0.000   0 0.310
ARIZ39 24/09/2015 Call 1.400 0.175 0.175 0.000   0 0.175
ARIZ49 24/09/2015 Put 1.400 0.375 0.375 0.000   0 0.375
ARIZB9 24/09/2015 Call 1.500 0.145 0.145 0.000   0 0.145
ARIZC9 24/09/2015 Put 1.500 0.445 0.445 0.000   0 0.445
ARIZ19 24/09/2015 Call 1.600 0.120 0.120 0.000   0 0.120
ARIZ29 24/09/2015 Put 1.600 0.515 0.515 0.000   0 0.515
ARIZ99 24/09/2015 Call 1.700 0.100 0.100 0.000   0 0.100
ARIZA9 24/09/2015 Put 1.700 0.590 0.590 0.000   0 0.590
ARIB77 24/09/2015 Call 1.800 0.080 0.080 0.000   0 0.080
ARIB87 24/09/2015 Put 1.800 0.670 0.670 0.000   0 0.670
ARIBV7 24/09/2015 Call 1.900 0.065 0.065 0.000   0 0.065
ARIBW7 24/09/2015 Put 1.900 0.755 0.755 0.000   0 0.755
ARIG17 24/09/2015 Call 2.000 0.055 0.055 0.000   0 0.055
ARIG27 24/09/2015 Put 2.000 0.835 0.835 0.000   0 0.835
ARII47 24/09/2015 Call 2.200 0.035 0.035 0.000   0 0.035
ARII57 24/09/2015 Put 2.200 1.010 1.010 0.000   0 1.010
ARIKX7 24/09/2015 Call 2.400 0.025 0.025 0.000   0 0.025
ARIKY7 24/09/2015 Put 2.400 1.190 1.190 0.000   0 1.190
ARIQE9 17/12/2015 Call 0.300 1.035 1.035 0.000   0 1.035
ARIQF9 17/12/2015 Put 0.300 0.003 0.003 0.000   0 0.003
ARIL59 17/12/2015 Call 0.400 0.935 0.935 0.000   0 0.935
ARIL69 17/12/2015 Put 0.400 0.009 0.009 0.000   0 0.009
ARIZX8 17/12/2015 Call 0.500 0.835 0.835 0.000   0 0.835
ARIZY8 17/12/2015 Put 0.500 0.020 0.020 0.000   0 0.020
ARIB59 17/12/2015 Call 0.600 0.735 0.735 0.000   0 0.735
ARIB69 17/12/2015 Put 0.600 0.040 0.040 0.000   0 0.040
ARIB19 17/12/2015 Call 0.700 0.640 0.640 0.000   0 0.640
ARIB29 17/12/2015 Put 0.700 0.060 0.060 0.000   0 0.060
ARIB39 17/12/2015 Call 0.800 0.550 0.550 0.000   0 0.550
ARIB49 17/12/2015 Put 0.800 0.090 0.090 0.000   0 0.090
ARIZV8 17/12/2015 Call 0.900 0.465 0.465 0.000   0 0.465
ARIZW8 17/12/2015 Put 0.900 0.125 0.125 0.000   0 0.125
ARIB79 17/12/2015 Call 1.000 0.395 0.395 0.000   0 0.395
ARIB89 17/12/2015 Put 1.000 0.170 0.170 0.000   0 0.170
ARIZR8 17/12/2015 Call 1.100 0.335 0.335 0.000   262 0.335
ARIZS8 17/12/2015 Put 1.100 0.220 0.220 0.000   0 0.220
ARIB99 17/12/2015 Call 1.200 0.280 0.280 0.000   0 0.280
ARIBF9 17/12/2015 Put 1.200 0.270 0.270 0.000   0 0.270
ARIZT8 17/12/2015 Call 1.300 0.235 0.235 0.000   0 0.235
ARIZU8 17/12/2015 Put 1.300 0.330 0.330 0.000   410 0.330
ARIBR9 17/12/2015 Call 1.400 0.200 0.200 0.000   0 0.200
ARIBS9 17/12/2015 Put 1.400 0.395 0.395 0.000   262 0.395
ARIE49 17/12/2015 Call 1.500 0.165 0.165 0.000   0 0.165
ARIE59 17/12/2015 Put 1.500 0.460 0.460 0.000   0 0.460
ARIFZ9 17/12/2015 Call 1.600 0.140 0.140 0.000   0 0.140
ARIG19 17/12/2015 Put 1.600 0.530 0.530 0.000   0 0.530
ARIGW9 17/12/2015 Call 1.700 0.115 0.115 0.000   0 0.115
ARIGX9 17/12/2015 Put 1.700 0.605 0.605 0.000   0 0.605
ARIYH9 17/12/2015 Call 1.800 0.095 0.095 0.000   0 0.095
ARIYI9 17/12/2015 Put 1.800 0.685 0.685 0.000   0 0.685
ARIBX7 17/12/2015 Call 1.900 0.080 0.080 0.000   0 0.080
ARIBY7 17/12/2015 Put 1.900 0.765 0.765 0.000   0 0.765
ARIG37 17/12/2015 Call 2.000 0.065 0.065 0.000   0 0.065
ARIG47 17/12/2015 Put 2.000 0.845 0.845 0.000   0 0.845
ARII67 17/12/2015 Call 2.200 0.045 0.045 0.000   0 0.045
ARII77 17/12/2015 Put 2.200 1.015 1.015 0.000   0 1.015
ARIKZ7 17/12/2015 Call 2.400 0.030 0.030 0.000   0 0.030
ARIL17 17/12/2015 Put 2.400 1.195 1.195 0.000   0 1.195
ARIS19 23/06/2016 Call 0.400 0.935 0.935 0.000   0 0.935
ARIS29 23/06/2016 Put 0.400 0.020 0.020 0.000   0 0.020
ARIS79 23/06/2016 Call 0.500 0.835 0.835 0.000   0 0.835
ARIS89 23/06/2016 Put 0.500 0.035 0.035 0.000   0 0.035
ARIRY9 23/06/2016 Call 0.600 0.735 0.735 0.000   0 0.735
ARIRZ9 23/06/2016 Put 0.600 0.060 0.060 0.000   0 0.060
ARISD9 23/06/2016 Call 0.700 0.640 0.640 0.000   0 0.640
ARISE9 23/06/2016 Put 0.700 0.090 0.090 0.000   0 0.090
ARIRW9 23/06/2016 Call 0.800 0.545 0.545 0.000   0 0.545
ARIRX9 23/06/2016 Put 0.800 0.125 0.125 0.000   0 0.125
ARISB9 23/06/2016 Call 0.900 0.465 0.465 0.000   0 0.465
ARISC9 23/06/2016 Put 0.900 0.165 0.165 0.000   0 0.165
ARIS39 23/06/2016 Call 1.000 0.390 0.390 0.000   0 0.390
ARIS49 23/06/2016 Put 1.000 0.210 0.210 0.000   0 0.210
ARIS99 23/06/2016 Call 1.100 0.330 0.330 0.000   0 0.330
ARISA9 23/06/2016 Put 1.100 0.260 0.260 0.000   0 0.260
ARIS59 23/06/2016 Call 1.200 0.280 0.280 0.000   0 0.280
ARIS69 23/06/2016 Put 1.200 0.320 0.320 0.000   0 0.320
ARISJ9 23/06/2016 Call 1.300 0.240 0.240 0.000   0 0.240
ARISK9 23/06/2016 Put 1.300 0.380 0.380 0.000   0 0.380
ARISZ9 23/06/2016 Call 1.400 0.205 0.205 0.000   0 0.205
ARIT19 23/06/2016 Put 1.400 0.445 0.445 0.000   0 0.445
ARIUD9 23/06/2016 Call 1.500 0.175 0.175 0.000   0 0.175
ARIUE9 23/06/2016 Put 1.500 0.510 0.510 0.000   0 0.510
ARIV29 23/06/2016 Call 1.600 0.145 0.145 0.000   0 0.145
ARIV39 23/06/2016 Put 1.600 0.580 0.580 0.000   0 0.580
ARIXH9 23/06/2016 Call 1.700 0.125 0.125 0.000   0 0.125
ARIXI9 23/06/2016 Put 1.700 0.655 0.655 0.000   0 0.655
ARIYJ9 23/06/2016 Call 1.800 0.105 0.105 0.000   0 0.105
ARIYK9 23/06/2016 Put 1.800 0.730 0.730 0.000   0 0.730
ARIBZ7 23/06/2016 Call 1.900 0.090 0.090 0.000   0 0.090
ARIC17 23/06/2016 Put 1.900 0.810 0.810 0.000   0 0.810
ARIG57 23/06/2016 Call 2.000 0.075 0.075 0.000   0 0.075
ARIG67 23/06/2016 Put 2.000 0.890 0.890 0.000   0 0.890
ARII87 23/06/2016 Call 2.200 0.055 0.055 0.000   0 0.055
ARII97 23/06/2016 Put 2.200 1.055 1.055 0.000   0 1.055
ARIL27 23/06/2016 Call 2.400 0.040 0.040 0.000   0 0.040
ARIL37 23/06/2016 Put 2.400 1.225 1.225 0.000   0 1.225
ARILU7 22/12/2016 Call 1.100 0.320 0.320 0.000   0 0.320
ARILW7 22/12/2016 Put 1.100 0.295 0.295 0.000   0 0.295
ARILO7 22/12/2016 Call 1.200 0.275 0.275 0.000   0 0.275
ARILP7 22/12/2016 Put 1.200 0.350 0.350 0.000   0 0.350
ARIK57 22/12/2016 Call 1.300 0.235 0.235 0.000   0 0.235
ARIK67 22/12/2016 Put 1.300 0.410 0.410 0.000   0 0.410
ARIJY7 22/12/2016 Call 1.400 0.205 0.205 0.000   0 0.205
ARIJZ7 22/12/2016 Put 1.400 0.475 0.475 0.000   0 0.475
ARIK97 22/12/2016 Call 1.500 0.180 0.180 0.000   0 0.180
ARIKA7 22/12/2016 Put 1.500 0.545 0.545 0.000   0 0.545
ARIK17 22/12/2016 Call 1.600 0.155 0.155 0.000   0 0.155
ARIK27 22/12/2016 Put 1.600 0.615 0.615 0.000   0 0.615
ARIKB7 22/12/2016 Call 1.700 0.135 0.135 0.000   0 0.135
ARIKC7 22/12/2016 Put 1.700 0.685 0.685 0.000   0 0.685
ARIK37 22/12/2016 Call 1.800 0.120 0.120 0.000   0 0.120
ARIK47 22/12/2016 Put 1.800 0.760 0.760 0.000   0 0.760
ARIK77 22/12/2016 Call 1.900 0.105 0.105 0.000   0 0.105
ARIK87 22/12/2016 Put 1.900 0.840 0.840 0.000   0 0.840
ARIJU7 22/12/2016 Call 2.000 0.090 0.090 0.000   0 0.090
ARIJV7 22/12/2016 Put 2.000 0.920 0.920 0.000   0 0.920
ARIJW7 22/12/2016 Call 2.200 0.070 0.070 0.000   0 0.070
ARIJX7 22/12/2016 Put 2.200 1.080 1.080 0.000   0 1.080
ARIL47 22/12/2016 Call 2.400 0.055 0.055 0.000   0 0.055
ARIL57 22/12/2016 Put 2.400 1.245 1.245 0.000   0 1.245

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.