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 0.885 0.000 0.880 0.895 0.890 0.895 0.875 5,017,683 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
ARIL79 30/05/2013 Call 0.400 0.485 0.485 0.000   0 0.485
ARIYH8 30/05/2013 Call 0.450 0.435 0.435 0.000   0 0.435
ARIYF8 30/05/2013 Call 0.500 0.385 0.385 0.000   0 0.385
ARIXT8 30/05/2013 Call 0.550 0.340 0.340 0.000   0 0.340
ARIXV8 30/05/2013 Call 0.600 0.290 0.290 0.000   0 0.290
ARIYJ8 30/05/2013 Call 0.650 0.240 0.240 0.000   0 0.240
ARIY18 30/05/2013 Call 0.700 0.190 0.190 0.000   0 0.190
ARIXY8 30/05/2013 Call 0.750 0.145 0.145 0.000   400 0.145
ARIY78 30/05/2013 Call 0.800 0.100 0.100 0.000   578 0.100
ARIYB8 30/05/2013 Call 0.850 0.060 0.060 0.000   270 0.060
ARIY58 30/05/2013 Call 0.900 0.030 0.030 0.000   5,746 0.030
ARILR9 30/05/2013 Call 0.910 0.025 0.025 0.000   0 0.025
ARIXP8 30/05/2013 Call 0.950 0.015 0.015 0.000   660 0.015
ARIY98 30/05/2013 Call 1.000 0.006 0.006 0.000   426 0.006
ARILU9 30/05/2013 Call 1.010 0.005 0.005 0.000   150 0.005
ARIYD8 30/05/2013 Call 1.050 0.003 0.003 0.000   600 0.003
ARIY38 30/05/2013 Call 1.100 0.002 0.002 0.000   660 0.002
ARILW9 30/05/2013 Call 1.110 0.001 0.001 0.000   0 0.001
ARIXR8 30/05/2013 Call 1.150 0.001 0.001 0.000   400 0.001
ARIYT8 30/05/2013 Call 1.200 0.000 0.000 0.000   660 0.000
ARIZ58 30/05/2013 Call 1.250 0.000 0.000 0.000   0 0.000
ARIBM9 30/05/2013 Call 1.300 0.000 0.000 0.000   0 0.000
ARIC29 30/05/2013 Call 1.350 0.000 0.000 0.000   0 0.000
ARIDR9 30/05/2013 Call 1.400 0.000 0.000 0.000   300 0.000
ARIEN9 30/05/2013 Call 1.450 0.000 0.000 0.000   0 0.000
ARIEL9 30/05/2013 Call 1.500 0.000 0.000 0.000   0 0.000
ARIFF9 30/05/2013 Call 1.550 0.000 0.000 0.000   0 0.000
ARIG69 30/05/2013 Call 1.600 0.000 0.000 0.000   0 0.000
ARIQR8 27/06/2013 Call 0.010 0.880 0.880 0.000   0 0.880
ARIX78 27/06/2013 Call 0.350 0.535 0.535 0.000   0 0.535
ARINR8 27/06/2013 Call 0.400 0.485 0.485 0.000   0 0.485
ARIQ58 27/06/2013 Call 0.450 0.435 0.435 0.000   0 0.435
ARIKJ8 27/06/2013 Call 0.500 0.385 0.385 0.000   0 0.385
ARIPU8 27/06/2013 Call 0.550 0.335 0.335 0.000   0 0.335
ARIKZ8 27/06/2013 Call 0.600 0.295 0.295 0.000   0 0.295
ARIQ78 27/06/2013 Call 0.650 0.245 0.245 0.000   0 0.245
ARIKP8 27/06/2013 Call 0.700 0.200 0.200 0.000   0 0.200
ARIPS8 27/06/2013 Call 0.750 0.155 0.155 0.000   24 0.155
ARIKT8 27/06/2013 Call 0.800 0.115 0.115 0.000   78 0.115
ARIQ38 27/06/2013 Call 0.850 0.080 0.080 0.000   1,200 0.080
ARIKN8 27/06/2013 Call 0.900 0.050 0.050 0.000   1,231 0.050
ARIPY8 27/06/2013 Call 0.950 0.035 0.035 0.000   2,700 0.035
ARIKV8 27/06/2013 Call 1.000 0.020 0.020 0.000   1,400 0.020
ARIQ18 27/06/2013 Call 1.050 0.015 0.015 0.000   300 0.015
ARIKR8 27/06/2013 Call 1.100 0.007 0.007 0.000   550 0.007
ARIU98 27/06/2013 Call 1.110 0.006 0.006 0.000   0 0.006
ARIPW8 27/06/2013 Call 1.150 0.004 0.004 0.000   600 0.004
ARIKX8 27/06/2013 Call 1.200 0.002 0.002 0.000   211 0.002
ARIUC8 27/06/2013 Call 1.210 0.002 0.002 0.000   0 0.002
ARIZ78 27/06/2013 Call 1.250 0.001 0.001 0.000   0 0.001
ARIKL8 27/06/2013 Call 1.300 0.001 0.001 0.000   250 0.001
ARIUD8 27/06/2013 Call 1.310 0.001 0.001 0.000   0 0.001
ARIC49 27/06/2013 Call 1.350 0.000 0.000 0.000   0 0.000
ARIN78 27/06/2013 Call 1.400 0.000 0.000 0.000   0 0.000
ARIRP8 27/06/2013 Call 1.410 0.000 0.000 0.000   0 0.000
ARIEP9 27/06/2013 Call 1.450 0.000 0.000 0.000   0 0.000
ARIR68 27/06/2013 Call 1.500 0.000 0.000 0.000   0 0.000
ARIRQ8 27/06/2013 Call 1.510 0.000 0.000 0.000   0 0.000
ARIFH9 27/06/2013 Call 1.550 0.000 0.000 0.000   0 0.000
ARIR78 27/06/2013 Call 1.600 0.000 0.000 0.000   0 0.000
ARIRT8 27/06/2013 Call 1.610 0.000 0.000 0.000   0 0.000
ARIRF8 27/06/2013 Call 1.700 0.000 0.000 0.000   0 0.000
ARIRU8 27/06/2013 Call 1.710 0.000 0.000 0.000   0 0.000
ARIYM8 27/06/2013 Call 2.260 0.000 0.000 0.000   0 0.000
ARILB9 25/07/2013 Call 0.400 0.485 0.485 0.000   0 0.485
ARIL99 25/07/2013 Call 0.450 0.440 0.440 0.000   0 0.440
ARIJX9 25/07/2013 Call 0.500 0.390 0.390 0.000   0 0.390
ARIJT9 25/07/2013 Call 0.550 0.345 0.345 0.000   0 0.345
ARICZ9 25/07/2013 Call 0.600 0.295 0.295 0.000   0 0.295
ARID69 25/07/2013 Call 0.650 0.250 0.250 0.000   0 0.250
ARICL9 25/07/2013 Call 0.700 0.205 0.205 0.000   0 0.205
ARICX9 25/07/2013 Call 0.750 0.165 0.165 0.000   0 0.165
ARICV9 25/07/2013 Call 0.800 0.125 0.125 0.000   0 0.125
ARID89 25/07/2013 Call 0.850 0.095 0.095 0.000   260 0.095
ARICN9 25/07/2013 Call 0.900 0.065 0.065 0.000   986 0.065
ARICH9 25/07/2013 Call 0.950 0.050 0.050 0.000   700 0.050
ARICR9 25/07/2013 Call 1.000 0.030 0.030 0.000   1,400 0.030
ARID49 25/07/2013 Call 1.050 0.020 0.020 0.000   0 0.020
ARICJ9 25/07/2013 Call 1.100 0.015 0.015 0.000   0 0.015
ARICF9 25/07/2013 Call 1.150 0.015 0.015 0.000   0 0.015
ARICT9 25/07/2013 Call 1.200 0.007 0.007 0.000   0 0.007
ARID29 25/07/2013 Call 1.250 0.005 0.005 0.000   0 0.005
ARICP9 25/07/2013 Call 1.300 0.003 0.003 0.000   0 0.003
ARIDL9 25/07/2013 Call 1.350 0.002 0.002 0.000   0 0.002
ARIDT9 25/07/2013 Call 1.400 0.001 0.001 0.000   0 0.001
ARIET9 25/07/2013 Call 1.450 0.001 0.001 0.000   0 0.001
ARIER9 25/07/2013 Call 1.500 0.000 0.000 0.000   0 0.000
ARIFJ9 25/07/2013 Call 1.550 0.000 0.000 0.000   0 0.000
ARIG89 25/07/2013 Call 1.600 0.000 0.000 0.000   0 0.000
ARILD9 29/08/2013 Call 0.400 0.490 0.490 0.000   0 0.490
ARILF9 29/08/2013 Call 0.450 0.440 0.440 0.000   0 0.440
ARIJZ9 29/08/2013 Call 0.500 0.395 0.395 0.000   0 0.395
ARIJV9 29/08/2013 Call 0.550 0.340 0.340 0.000   0 0.340
ARIJR9 29/08/2013 Call 0.600 0.290 0.290 0.000   0 0.290
ARIJP9 29/08/2013 Call 0.650 0.245 0.245 0.000   18 0.245
ARIJJ9 29/08/2013 Call 0.700 0.205 0.205 0.000   0 0.205
ARIJ39 29/08/2013 Call 0.750 0.165 0.165 0.000   0 0.165
ARIIQ9 29/08/2013 Call 0.800 0.135 0.135 0.000   201 0.135
ARIGY9 29/08/2013 Call 0.850 0.105 0.105 0.000   0 0.105
ARIII9 29/08/2013 Call 0.900 0.085 0.085 0.000   0 0.085
ARIIM9 29/08/2013 Call 0.950 0.065 0.065 0.000   660 0.065
ARIIU9 29/08/2013 Call 1.000 0.050 0.050 0.000   50 0.050
ARII39 29/08/2013 Call 1.050 0.040 0.040 0.000   1,160 0.040
ARIIG9 29/08/2013 Call 1.100 0.030 0.030 0.000   0 0.030
ARIIK9 29/08/2013 Call 1.150 0.025 0.025 0.000   0 0.025
ARIIW9 29/08/2013 Call 1.200 0.020 0.020 0.000   0 0.020
ARII19 29/08/2013 Call 1.250 0.015 0.015 0.000   0 0.015
ARII99 29/08/2013 Call 1.300 0.009 0.009 0.000   0 0.009
ARIIO9 29/08/2013 Call 1.350 0.005 0.005 0.000   0 0.005
ARIIS9 29/08/2013 Call 1.400 0.004 0.004 0.000   0 0.004
ARII59 29/08/2013 Call 1.450 0.003 0.003 0.000   0 0.003
ARII79 29/08/2013 Call 1.500 0.002 0.002 0.000   0 0.002
ARIIY9 29/08/2013 Call 1.550 0.001 0.001 0.000   0 0.001
ARIJ19 29/08/2013 Call 1.600 0.001 0.001 0.000   0 0.001
ARIX98 26/09/2013 Call 0.350 0.540 0.540 0.000   0 0.540
ARINT8 26/09/2013 Call 0.400 0.490 0.490 0.000   8,413 0.490
ARIW68 26/09/2013 Call 0.450 0.440 0.440 0.000   0 0.440
ARILC8 26/09/2013 Call 0.500 0.395 0.395 0.000   0 0.395
ARIVX8 26/09/2013 Call 0.550 0.345 0.345 0.000   0 0.345
ARIL68 26/09/2013 Call 0.600 0.300 0.300 0.000   0 0.300
ARIW28 26/09/2013 Call 0.650 0.255 0.255 0.000   0 0.255
ARILE8 26/09/2013 Call 0.700 0.215 0.215 0.000   0 0.215
ARIVR8 26/09/2013 Call 0.750 0.180 0.180 0.000   0 0.180
ARIL88 26/09/2013 Call 0.800 0.145 0.145 0.000   0 0.145
ARIW48 26/09/2013 Call 0.850 0.115 0.115 0.000   0 0.115
ARILG8 26/09/2013 Call 0.900 0.090 0.090 0.000   1,040 0.090
ARIVT8 26/09/2013 Call 0.950 0.070 0.070 0.000   0 0.070
ARIL48 26/09/2013 Call 1.000 0.055 0.055 0.000   530 0.055
ARIVZ8 26/09/2013 Call 1.050 0.040 0.040 0.000   0 0.040
ARILI8 26/09/2013 Call 1.100 0.030 0.030 0.000   1,370 0.030
ARIVV8 26/09/2013 Call 1.150 0.025 0.025 0.000   480 0.025
ARIL28 26/09/2013 Call 1.200 0.020 0.020 0.000   786 0.020
ARIZ98 26/09/2013 Call 1.250 0.020 0.020 0.000   83 0.020
ARILA8 26/09/2013 Call 1.300 0.015 0.015 0.000   1,176 0.015
ARIC69 26/09/2013 Call 1.350 0.006 0.006 0.000   322 0.006
ARIN98 26/09/2013 Call 1.400 0.005 0.005 0.000   120 0.005
ARIEX9 26/09/2013 Call 1.450 0.004 0.004 0.000   0 0.004
ARIEV9 26/09/2013 Call 1.500 0.003 0.003 0.000   0 0.003
ARIFL9 26/09/2013 Call 1.550 0.002 0.002 0.000   0 0.002
ARIGK9 26/09/2013 Call 1.600 0.002 0.002 0.000   0 0.002
ARIJ69 26/09/2013 Call 1.900 0.000 0.000 0.000   0 0.000
ARIJ79 26/09/2013 Call 2.000 0.000 0.000 0.000   0 0.000
ARIJA9 26/09/2013 Call 2.100 0.000 0.000 0.000   0 0.000
ARIJB9 26/09/2013 Call 2.200 0.000 0.000 0.000   0 0.000
ARIJE9 26/09/2013 Call 2.300 0.000 0.000 0.000   0 0.000
ARIJF9 26/09/2013 Call 2.400 0.000 0.000 0.000   0 0.000
ARIJI9 26/09/2013 Call 2.500 0.000 0.000 0.000   0 0.000
ARIMV9 24/10/2013 Call 0.400 0.490 0.490 0.000   0 0.490
ARIMJ9 24/10/2013 Call 0.450 0.440 0.440 0.000   0 0.440
ARIML9 24/10/2013 Call 0.500 0.390 0.390 0.000   0 0.390
ARIM19 24/10/2013 Call 0.550 0.345 0.345 0.000   0 0.345
ARIMH9 24/10/2013 Call 0.600 0.300 0.300 0.000   0 0.300
ARIMD9 24/10/2013 Call 0.650 0.260 0.260 0.000   0 0.260
ARIMP9 24/10/2013 Call 0.700 0.220 0.220 0.000   0 0.220
ARILY9 24/10/2013 Call 0.750 0.185 0.185 0.000   0 0.185
ARIM39 24/10/2013 Call 0.800 0.155 0.155 0.000   0 0.155
ARIM99 24/10/2013 Call 0.850 0.130 0.130 0.000   0 0.130
ARIMR9 24/10/2013 Call 0.900 0.105 0.105 0.000   0 0.105
ARIM59 24/10/2013 Call 0.950 0.085 0.085 0.000   0 0.085
ARIMF9 24/10/2013 Call 1.000 0.070 0.070 0.000   0 0.070
ARIMB9 24/10/2013 Call 1.050 0.055 0.055 0.000   0 0.055
ARIMN9 24/10/2013 Call 1.100 0.045 0.045 0.000   0 0.045
ARIM79 24/10/2013 Call 1.150 0.035 0.035 0.000   0 0.035
ARIMT9 24/10/2013 Call 1.200 0.030 0.030 0.000   0 0.030
ARIMX9 24/10/2013 Call 1.250 0.020 0.020 0.000   0 0.020
ARIMZ9 24/10/2013 Call 1.300 0.020 0.020 0.000   0 0.020
ARIDK9 19/12/2013 Call 0.010 0.860 0.860 0.000   0 0.860
ARIXB8 19/12/2013 Call 0.300 0.590 0.590 0.000   0 0.590
ARINV8 19/12/2013 Call 0.400 0.490 0.490 0.000   0 0.490
ARILH9 19/12/2013 Call 0.450 0.440 0.440 0.000   0 0.440
ARILK8 19/12/2013 Call 0.500 0.390 0.390 0.000   0 0.390
ARIZD8 19/12/2013 Call 0.550 0.345 0.345 0.000   0 0.345
ARILQ8 19/12/2013 Call 0.600 0.300 0.300 0.000   0 0.300
ARIZL8 19/12/2013 Call 0.650 0.260 0.260 0.000   0 0.260
ARILM8 19/12/2013 Call 0.700 0.220 0.220 0.000   0 0.220
ARIZF8 19/12/2013 Call 0.750 0.185 0.185 0.000   0 0.185
ARIB18 19/12/2013 Call 0.800 0.155 0.155 0.000   60 0.155
ARIZJ8 19/12/2013 Call 0.850 0.130 0.130 0.000   0 0.130
ARIB48 19/12/2013 Call 0.900 0.105 0.105 0.000   5,703 0.105
ARIZB8 19/12/2013 Call 0.950 0.090 0.090 0.000   0 0.090
ARIB58 19/12/2013 Call 1.000 0.075 0.075 0.000   6,271 0.075
ARIZP8 19/12/2013 Call 1.050 0.060 0.060 0.000   300 0.060
ARILO8 19/12/2013 Call 1.100 0.050 0.050 0.000   3,050 0.050
ARIZH8 19/12/2013 Call 1.150 0.040 0.040 0.000   750 0.040
ARIL97 19/12/2013 Call 1.200 0.035 0.035 0.000   3,759 0.035
ARIZN8 19/12/2013 Call 1.250 0.025 0.025 0.000   1,950 0.025
ARILC7 19/12/2013 Call 1.300 0.025 0.025 0.000   1,500 0.025
ARIC89 19/12/2013 Call 1.350 0.020 0.020 0.000   0 0.020
ARILD7 19/12/2013 Call 1.400 0.020 0.020 0.000   0 0.020
ARIEZ9 19/12/2013 Call 1.450 0.015 0.015 0.000   0 0.015
ARIF29 19/12/2013 Call 1.500 0.010 0.010 0.000   0 0.010
ARIFN9 19/12/2013 Call 1.550 0.010 0.010 0.000   0 0.010
ARIEN7 19/12/2013 Call 1.600 0.008 0.008 0.000   0 0.008
ARIEO7 19/12/2013 Call 1.700 0.006 0.006 0.000   0 0.006
ARIDM7 19/12/2013 Call 1.800 0.004 0.004 0.000   300 0.004
ARIDP7 19/12/2013 Call 1.900 0.003 0.003 0.000   0 0.003
ARID17 19/12/2013 Call 2.000 0.002 0.002 0.000   250 0.002
ARID27 19/12/2013 Call 2.250 0.001 0.001 0.000   0 0.001
ARID57 19/12/2013 Call 2.500 0.000 0.000 0.000   0 0.000
ARIL19 19/12/2013 Call 3.510 0.000 0.000 0.000   0 0.000
ARIXD8 27/03/2014 Call 0.300 0.590 0.590 0.000   0 0.590
ARINX8 27/03/2014 Call 0.400 0.490 0.490 0.000   0 0.490
ARILL9 27/03/2014 Call 0.410 0.450 0.450 0.000   3,597 0.450
ARILJ9 27/03/2014 Call 0.450 0.440 0.440 0.000   0 0.440
ARILO9 27/03/2014 Call 0.460 0.410 0.410 0.000   0 0.410
ARIMA8 27/03/2014 Call 0.500 0.400 0.400 0.000   0 0.400
ARILP9 27/03/2014 Call 0.510 0.370 0.370 0.000   0 0.370
ARIK49 27/03/2014 Call 0.550 0.350 0.350 0.000   0 0.350
ARILU8 27/03/2014 Call 0.600 0.310 0.310 0.000   0 0.310
ARIKC9 27/03/2014 Call 0.650 0.270 0.270 0.000   0 0.270
ARIM48 27/03/2014 Call 0.700 0.240 0.240 0.000   0 0.240
ARIK29 27/03/2014 Call 0.750 0.205 0.205 0.000   0 0.205
ARILZ8 27/03/2014 Call 0.800 0.180 0.180 0.000   0 0.180
ARIKE9 27/03/2014 Call 0.850 0.155 0.155 0.000   0 0.155
ARIM28 27/03/2014 Call 0.900 0.130 0.130 0.000   0 0.130
ARIK69 27/03/2014 Call 0.950 0.115 0.115 0.000   0 0.115
ARILS8 27/03/2014 Call 1.000 0.095 0.095 0.000   0 0.095
ARIKG9 27/03/2014 Call 1.050 0.080 0.080 0.000   0 0.080
ARIM68 27/03/2014 Call 1.100 0.065 0.065 0.000   540 0.065
ARIK89 27/03/2014 Call 1.150 0.055 0.055 0.000   0 0.055
ARILX8 27/03/2014 Call 1.200 0.045 0.045 0.000   120 0.045
ARIKA9 27/03/2014 Call 1.250 0.035 0.035 0.000   0 0.035
ARIM88 27/03/2014 Call 1.300 0.030 0.030 0.000   0 0.030
ARINL8 27/03/2014 Call 1.400 0.030 0.030 0.000   0 0.030
ARIDV9 27/03/2014 Call 1.500 0.020 0.020 0.000   0 0.020
ARIFP9 27/03/2014 Call 1.600 0.020 0.020 0.000   0 0.020
ARIGM9 27/03/2014 Call 1.700 0.010 0.010 0.000   0 0.010
ARIXG8 26/06/2014 Call 0.300 0.585 0.585 0.000   0 0.585
ARINZ8 26/06/2014 Call 0.400 0.490 0.490 0.000   0 0.490
ARIMK8 26/06/2014 Call 0.500 0.395 0.395 0.000   0 0.395
ARIMS8 26/06/2014 Call 0.600 0.310 0.310 0.000   0 0.310
ARIME8 26/06/2014 Call 0.700 0.245 0.245 0.000   0 0.245
ARIMO8 26/06/2014 Call 0.800 0.185 0.185 0.000   0 0.185
ARIMC8 26/06/2014 Call 0.900 0.135 0.135 0.000   0 0.135
ARIMQ8 26/06/2014 Call 1.000 0.100 0.100 0.000   0 0.100
ARIMI8 26/06/2014 Call 1.100 0.070 0.070 0.000   0 0.070
ARIMM8 26/06/2014 Call 1.200 0.050 0.050 0.000   0 0.050
ARIMG8 26/06/2014 Call 1.300 0.035 0.035 0.000   0 0.035
ARINN8 26/06/2014 Call 1.400 0.025 0.025 0.000   0 0.025
ARIDX9 26/06/2014 Call 1.500 0.020 0.020 0.000   0 0.020
ARIFR9 26/06/2014 Call 1.600 0.015 0.015 0.000   0 0.015
ARIGO9 26/06/2014 Call 1.700 0.010 0.010 0.000   0 0.010
ARIXI8 25/09/2014 Call 0.300 0.585 0.585 0.000   0 0.585
ARIWO8 25/09/2014 Call 0.400 0.490 0.490 0.000   0 0.490
ARIWA8 25/09/2014 Call 0.500 0.395 0.395 0.000   0 0.395
ARIWM8 25/09/2014 Call 0.600 0.310 0.310 0.000   1,618 0.310
ARIWC8 25/09/2014 Call 0.700 0.245 0.245 0.000   0 0.245
ARIWI8 25/09/2014 Call 0.800 0.190 0.190 0.000   0 0.190
ARIWE8 25/09/2014 Call 0.900 0.145 0.145 0.000   0 0.145
ARIWG8 25/09/2014 Call 1.000 0.110 0.110 0.000   30 0.110
ARIW88 25/09/2014 Call 1.100 0.080 0.080 0.000   0 0.080
ARIWK8 25/09/2014 Call 1.200 0.055 0.055 0.000   0 0.055
ARIYV8 25/09/2014 Call 1.300 0.040 0.040 0.000   0 0.040
ARIBP9 25/09/2014 Call 1.400 0.030 0.030 0.000   0 0.030
ARIDZ9 25/09/2014 Call 1.500 0.025 0.025 0.000   0 0.025
ARIFT9 25/09/2014 Call 1.600 0.020 0.020 0.000   0 0.020
ARIGQ9 25/09/2014 Call 1.700 0.015 0.015 0.000   0 0.015
ARIXK8 18/12/2014 Call 0.300 0.585 0.585 0.000   0 0.585
ARIP28 18/12/2014 Call 0.400 0.490 0.490 0.000   0 0.490
ARIMU8 18/12/2014 Call 0.500 0.395 0.395 0.000   0 0.395
ARIEI8 18/12/2014 Call 0.600 0.310 0.310 0.000   0 0.310
ARIEJ8 18/12/2014 Call 0.700 0.250 0.250 0.000   0 0.250
ARIEM8 18/12/2014 Call 0.800 0.195 0.195 0.000   0 0.195
ARIEN8 18/12/2014 Call 0.900 0.150 0.150 0.000   0 0.150
ARIEQ8 18/12/2014 Call 1.000 0.120 0.120 0.000   0 0.120
ARIER8 18/12/2014 Call 1.100 0.090 0.090 0.000   262 0.090
ARIEU8 18/12/2014 Call 1.200 0.065 0.065 0.000   0 0.065
ARIEV8 18/12/2014 Call 1.300 0.050 0.050 0.000   0 0.050
ARIEY8 18/12/2014 Call 1.400 0.040 0.040 0.000   0 0.040
ARIE29 18/12/2014 Call 1.500 0.030 0.030 0.000   0 0.030
ARIFV9 18/12/2014 Call 1.600 0.025 0.025 0.000   0 0.025
ARIGS9 18/12/2014 Call 1.700 0.020 0.020 0.000   0 0.020
ARIL39 26/03/2015 Call 0.400 0.490 0.490 0.000   0 0.490
ARIKM9 26/03/2015 Call 0.500 0.395 0.395 0.000   0 0.395
ARIKY9 26/03/2015 Call 0.600 0.310 0.310 0.000   0 0.310
ARIKI9 26/03/2015 Call 0.700 0.250 0.250 0.000   0 0.250
ARIKU9 26/03/2015 Call 0.800 0.200 0.200 0.000   0 0.200
ARIKO9 26/03/2015 Call 0.900 0.155 0.155 0.000   0 0.155
ARIKW9 26/03/2015 Call 1.000 0.120 0.120 0.000   0 0.120
ARIKQ9 26/03/2015 Call 1.100 0.095 0.095 0.000   0 0.095
ARIKS9 26/03/2015 Call 1.200 0.070 0.070 0.000   0 0.070
ARIKK9 26/03/2015 Call 1.300 0.055 0.055 0.000   0 0.055
ARIXM8 25/06/2015 Call 0.300 0.585 0.585 0.000   0 0.585
ARIQH8 25/06/2015 Call 0.400 0.490 0.490 0.000   0 0.490
ARIQP8 25/06/2015 Call 0.500 0.390 0.390 0.000   0 0.390
ARIQF8 25/06/2015 Call 0.600 0.300 0.300 0.000   0 0.300
ARIQL8 25/06/2015 Call 0.700 0.235 0.235 0.000   0 0.235
ARIQ98 25/06/2015 Call 0.800 0.185 0.185 0.000   0 0.185
ARIQN8 25/06/2015 Call 0.900 0.150 0.150 0.000   0 0.150
ARIQB8 25/06/2015 Call 1.000 0.120 0.120 0.000   0 0.120
ARIQJ8 25/06/2015 Call 1.100 0.095 0.095 0.000   0 0.095
ARIQD8 25/06/2015 Call 1.200 0.075 0.075 0.000   0 0.075
ARITP8 25/06/2015 Call 1.300 0.060 0.060 0.000   0 0.060
ARITQ8 25/06/2015 Call 1.400 0.050 0.050 0.000   0 0.050
ARITT8 25/06/2015 Call 1.500 0.040 0.040 0.000   0 0.040
ARIFX9 25/06/2015 Call 1.600 0.030 0.030 0.000   0 0.030
ARIGU9 25/06/2015 Call 1.700 0.025 0.025 0.000   0 0.025
ARIL59 17/12/2015 Call 0.400 0.490 0.490 0.000   0 0.490
ARIZX8 17/12/2015 Call 0.500 0.390 0.390 0.000   0 0.390
ARIB59 17/12/2015 Call 0.600 0.305 0.305 0.000   0 0.305
ARIB19 17/12/2015 Call 0.700 0.240 0.240 0.000   0 0.240
ARIB39 17/12/2015 Call 0.800 0.190 0.190 0.000   0 0.190
ARIZV8 17/12/2015 Call 0.900 0.155 0.155 0.000   0 0.155
ARIB79 17/12/2015 Call 1.000 0.130 0.130 0.000   0 0.130
ARIZR8 17/12/2015 Call 1.100 0.105 0.105 0.000   0 0.105
ARIB99 17/12/2015 Call 1.200 0.085 0.085 0.000   0 0.085
ARIZT8 17/12/2015 Call 1.300 0.070 0.070 0.000   0 0.070
ARIBR9 17/12/2015 Call 1.400 0.060 0.060 0.000   0 0.060
ARIE49 17/12/2015 Call 1.500 0.050 0.050 0.000   0 0.050
ARIFZ9 17/12/2015 Call 1.600 0.040 0.040 0.000   0 0.040
ARIGW9 17/12/2015 Call 1.700 0.030 0.030 0.000   0 0.030
ARIL89 30/05/2013 Put 0.400 0.000 0.000 0.000   0 0.000
ARIYI8 30/05/2013 Put 0.450 0.000 0.000 0.000   0 0.000
ARIYG8 30/05/2013 Put 0.500 0.000 0.000 0.000   0 0.000
ARIXU8 30/05/2013 Put 0.550 0.000 0.000 0.000   0 0.000
ARIXW8 30/05/2013 Put 0.600 0.000 0.000 0.000   0 0.000
ARIYK8 30/05/2013 Put 0.650 0.000 0.000 0.000   0 0.000
ARIY28 30/05/2013 Put 0.700 0.000 0.000 0.000   0 0.000
ARIXZ8 30/05/2013 Put 0.750 0.002 0.002 0.000   830 0.002
ARIY88 30/05/2013 Put 0.800 0.007 0.007 0.000   1,300 0.007
ARIYC8 30/05/2013 Put 0.850 0.020 0.020 0.000   3,832 0.020
ARIY68 30/05/2013 Put 0.900 0.040 0.040 0.000   623 0.040
ARILS9 30/05/2013 Put 0.910 0.045 0.045 0.000   0 0.045
ARIXQ8 30/05/2013 Put 0.950 0.075 0.075 0.000   670 0.075
ARIYA8 30/05/2013 Put 1.000 0.115 0.115 0.000   1,500 0.115
ARILT9 30/05/2013 Put 1.010 0.125 0.125 0.000   300 0.125
ARIYE8 30/05/2013 Put 1.050 0.165 0.165 0.000   0 0.165
ARIY48 30/05/2013 Put 1.100 0.215 0.215 0.000   50 0.215
ARILX9 30/05/2013 Put 1.110 0.225 0.225 0.000   0 0.225
ARIXS8 30/05/2013 Put 1.150 0.265 0.265 0.000   50 0.265
ARIYU8 30/05/2013 Put 1.200 0.315 0.315 0.000   50 0.315
ARIZ68 30/05/2013 Put 1.250 0.365 0.365 0.000   0 0.365
ARIBO9 30/05/2013 Put 1.300 0.415 0.415 0.000   0 0.415
ARIC39 30/05/2013 Put 1.350 0.465 0.465 0.000   0 0.465
ARIDS9 30/05/2013 Put 1.400 0.515 0.515 0.000   0 0.515
ARIEO9 30/05/2013 Put 1.450 0.565 0.565 0.000   0 0.565
ARIEM9 30/05/2013 Put 1.500 0.615 0.615 0.000   0 0.615
ARIFG9 30/05/2013 Put 1.550 0.665 0.665 0.000   0 0.665
ARIG79 30/05/2013 Put 1.600 0.715 0.715 0.000   0 0.715
ARIX88 27/06/2013 Put 0.350 0.000 0.000 0.000   0 0.000
ARINS8 27/06/2013 Put 0.400 0.000 0.000 0.000   1,806 0.000
ARIQ68 27/06/2013 Put 0.450 0.000 0.000 0.000   0 0.000
ARIKK8 27/06/2013 Put 0.500 0.000 0.000 0.000   105 0.000
ARIPV8 27/06/2013 Put 0.550 0.000 0.000 0.000   291 0.000
ARIL18 27/06/2013 Put 0.600 0.001 0.001 0.000   950 0.001
ARIQ88 27/06/2013 Put 0.650 0.004 0.004 0.000   1,130 0.004
ARIKQ8 27/06/2013 Put 0.700 0.007 0.007 0.000   1,400 0.007
ARIPT8 27/06/2013 Put 0.750 0.015 0.015 0.000   3,685 0.015
ARIKU8 27/06/2013 Put 0.800 0.025 0.025 0.000   4,830 0.025
ARIQ48 27/06/2013 Put 0.850 0.040 0.040 0.000   3,818 0.040
ARIKO8 27/06/2013 Put 0.900 0.065 0.065 0.000   1,652 0.065
ARIPZ8 27/06/2013 Put 0.950 0.090 0.090 0.085 150 2,535 0.090
ARIKW8 27/06/2013 Put 1.000 0.130 0.130 0.000   7,083 0.130
ARIQ28 27/06/2013 Put 1.050 0.170 0.170 0.000   100 0.170
ARIKS8 27/06/2013 Put 1.100 0.215 0.215 0.000   750 0.215
ARIUA8 27/06/2013 Put 1.110 0.225 0.225 0.000   0 0.225
ARIPX8 27/06/2013 Put 1.150 0.265 0.265 0.000   75 0.265
ARIKY8 27/06/2013 Put 1.200 0.315 0.315 0.000   120 0.315
ARIUB8 27/06/2013 Put 1.210 0.325 0.325 0.000   437 0.325
ARIZ88 27/06/2013 Put 1.250 0.365 0.365 0.000   0 0.365
ARIKM8 27/06/2013 Put 1.300 0.415 0.415 0.000   0 0.415
ARIUE8 27/06/2013 Put 1.310 0.425 0.425 0.000   900 0.425
ARIC59 27/06/2013 Put 1.350 0.465 0.465 0.000   0 0.465
ARIN88 27/06/2013 Put 1.400 0.515 0.515 0.000   0 0.515
ARIRO8 27/06/2013 Put 1.410 0.525 0.525 0.000   2,260 0.525
ARIEQ9 27/06/2013 Put 1.450 0.565 0.565 0.000   0 0.565
ARIR58 27/06/2013 Put 1.500 0.615 0.615 0.000   110 0.615
ARIRR8 27/06/2013 Put 1.510 0.625 0.625 0.000   800 0.625
ARIFI9 27/06/2013 Put 1.550 0.665 0.665 0.000   0 0.665
ARIR88 27/06/2013 Put 1.600 0.715 0.715 0.000   0 0.715
ARIRS8 27/06/2013 Put 1.610 0.725 0.725 0.000   0 0.725
ARIR98 27/06/2013 Put 1.700 0.815 0.815 0.000   0 0.815
ARIRV8 27/06/2013 Put 1.710 0.820 0.820 0.000   0 0.820
ARIYL8 27/06/2013 Put 2.260 1.370 1.370 0.000   590 1.370
ARILC9 25/07/2013 Put 0.400 0.000 0.000 0.000   0 0.000
ARILA9 25/07/2013 Put 0.450 0.000 0.000 0.000   0 0.000
ARIJY9 25/07/2013 Put 0.500 0.001 0.001 0.000   0 0.001
ARIJU9 25/07/2013 Put 0.550 0.003 0.003 0.000   0 0.003
ARID19 25/07/2013 Put 0.600 0.005 0.005 0.000   0 0.005
ARID79 25/07/2013 Put 0.650 0.008 0.008 0.000   0 0.008
ARICM9 25/07/2013 Put 0.700 0.015 0.015 0.000   0 0.015
ARICY9 25/07/2013 Put 0.750 0.025 0.025 0.000   0 0.025
ARICW9 25/07/2013 Put 0.800 0.030 0.030 0.000   2,205 0.030
ARID99 25/07/2013 Put 0.850 0.050 0.050 0.000   530 0.050
ARICO9 25/07/2013 Put 0.900 0.075 0.075 0.070 150 250 0.075
ARICI9 25/07/2013 Put 0.950 0.105 0.105 0.000   0 0.105
ARICS9 25/07/2013 Put 1.000 0.140 0.140 0.000   0 0.140
ARID59 25/07/2013 Put 1.050 0.180 0.180 0.000   0 0.180
ARICK9 25/07/2013 Put 1.100 0.220 0.220 0.000   0 0.220
ARICG9 25/07/2013 Put 1.150 0.265 0.265 0.000   0 0.265
ARICU9 25/07/2013 Put 1.200 0.315 0.315 0.000   0 0.315
ARID39 25/07/2013 Put 1.250 0.365 0.365 0.000   0 0.365
ARICQ9 25/07/2013 Put 1.300 0.415 0.415 0.000   0 0.415
ARIDM9 25/07/2013 Put 1.350 0.465 0.465 0.000   0 0.465
ARIDU9 25/07/2013 Put 1.400 0.515 0.515 0.000   0 0.515
ARIEU9 25/07/2013 Put 1.450 0.565 0.565 0.000   0 0.565
ARIES9 25/07/2013 Put 1.500 0.615 0.615 0.000   0 0.615
ARIFK9 25/07/2013 Put 1.550 0.665 0.665 0.000   0 0.665
ARIG99 25/07/2013 Put 1.600 0.715 0.715 0.000   0 0.715
ARILE9 29/08/2013 Put 0.400 0.000 0.000 0.000   0 0.000
ARILG9 29/08/2013 Put 0.450 0.001 0.001 0.000   0 0.001
ARIK19 29/08/2013 Put 0.500 0.003 0.003 0.000   0 0.003
ARIJW9 29/08/2013 Put 0.550 0.006 0.006 0.000   0 0.006
ARIJS9 29/08/2013 Put 0.600 0.008 0.008 0.000   0 0.008
ARIJQ9 29/08/2013 Put 0.650 0.010 0.010 0.000   0 0.010
ARIJK9 29/08/2013 Put 0.700 0.015 0.015 0.000   0 0.015
ARIJ49 29/08/2013 Put 0.750 0.025 0.025 0.000   0 0.025
ARIIR9 29/08/2013 Put 0.800 0.030 0.030 0.000   0 0.030
ARIGZ9 29/08/2013 Put 0.850 0.045 0.045 0.000   0 0.045
ARIIJ9 29/08/2013 Put 0.900 0.060 0.060 0.000   380 0.060
ARIIN9 29/08/2013 Put 0.950 0.085 0.085 0.000   0 0.085
ARIIV9 29/08/2013 Put 1.000 0.120 0.120 0.000   770 0.120
ARII49 29/08/2013 Put 1.050 0.165 0.165 0.000   0 0.165
ARIIH9 29/08/2013 Put 1.100 0.215 0.215 0.000   0 0.215
ARIIL9 29/08/2013 Put 1.150 0.265 0.265 0.000   180 0.265
ARIIX9 29/08/2013 Put 1.200 0.315 0.315 0.000   0 0.315
ARII29 29/08/2013 Put 1.250 0.365 0.365 0.000   0 0.365
ARIIF9 29/08/2013 Put 1.300 0.420 0.420 0.000   0 0.420
ARIIP9 29/08/2013 Put 1.350 0.470 0.470 0.000   0 0.470
ARIIT9 29/08/2013 Put 1.400 0.515 0.515 0.000   0 0.515
ARII69 29/08/2013 Put 1.450 0.565 0.565 0.000   0 0.565
ARII89 29/08/2013 Put 1.500 0.615 0.615 0.000   0 0.615
ARIIZ9 29/08/2013 Put 1.550 0.665 0.665 0.000   0 0.665
ARIJ29 29/08/2013 Put 1.600 0.715 0.715 0.000   0 0.715
ARIXA8 26/09/2013 Put 0.350 0.000 0.000 0.000   0 0.000
ARINU8 26/09/2013 Put 0.400 0.000 0.000 0.000   0 0.000
ARIW78 26/09/2013 Put 0.450 0.001 0.001 0.000   0 0.001
ARILD8 26/09/2013 Put 0.500 0.002 0.002 0.000   30 0.002
ARIVY8 26/09/2013 Put 0.550 0.005 0.005 0.000   0 0.005
ARIL78 26/09/2013 Put 0.600 0.009 0.009 0.000   500 0.009
ARIW38 26/09/2013 Put 0.650 0.015 0.015 0.000   0 0.015
ARILF8 26/09/2013 Put 0.700 0.030 0.030 0.000   260 0.030
ARIVS8 26/09/2013 Put 0.750 0.045 0.045 0.000   1,350 0.045
ARIL98 26/09/2013 Put 0.800 0.065 0.065 0.000   90 0.065
ARIW58 26/09/2013 Put 0.850 0.085 0.085 0.000   1,100 0.085
ARILH8 26/09/2013 Put 0.900 0.115 0.115 0.000   1,480 0.115
ARIVU8 26/09/2013 Put 0.950 0.145 0.145 0.000   120 0.145
ARIL58 26/09/2013 Put 1.000 0.185 0.185 0.000   1,015 0.185
ARIW18 26/09/2013 Put 1.050 0.220 0.220 0.000   0 0.220
ARILJ8 26/09/2013 Put 1.100 0.260 0.260 0.000   217 0.260
ARIVW8 26/09/2013 Put 1.150 0.305 0.305 0.000   0 0.305
ARIL38 26/09/2013 Put 1.200 0.350 0.350 0.000   0 0.350
ARIZA8 26/09/2013 Put 1.250 0.395 0.395 0.000   0 0.395
ARILB8 26/09/2013 Put 1.300 0.440 0.440 0.000   0 0.440
ARIC79 26/09/2013 Put 1.350 0.490 0.490 0.000   0 0.490
ARINK8 26/09/2013 Put 1.400 0.535 0.535 0.000   0 0.535
ARIEY9 26/09/2013 Put 1.450 0.585 0.585 0.000   0 0.585
ARIEW9 26/09/2013 Put 1.500 0.635 0.635 0.000   0 0.635
ARIFM9 26/09/2013 Put 1.550 0.685 0.685 0.000   0 0.685
ARIGL9 26/09/2013 Put 1.600 0.730 0.730 0.000   0 0.730
ARIJ59 26/09/2013 Put 1.900 1.030 1.030 0.000   0 1.030
ARIJ89 26/09/2013 Put 2.000 1.125 1.125 0.000   0 1.125
ARIJ99 26/09/2013 Put 2.100 1.225 1.225 0.000   0 1.225
ARIJC9 26/09/2013 Put 2.200 1.325 1.325 0.000   0 1.325
ARIJD9 26/09/2013 Put 2.300 1.425 1.425 0.000   0 1.425
ARIJG9 26/09/2013 Put 2.400 1.525 1.525 0.000   0 1.525
ARIJH9 26/09/2013 Put 2.500 1.625 1.625 0.000   0 1.625
ARIMW9 24/10/2013 Put 0.400 0.002 0.002 0.000   0 0.002
ARIMK9 24/10/2013 Put 0.450 0.005 0.005 0.000   0 0.005
ARIMM9 24/10/2013 Put 0.500 0.009 0.009 0.000   0 0.009
ARIM29 24/10/2013 Put 0.550 0.020 0.020 0.000   0 0.020
ARIMI9 24/10/2013 Put 0.600 0.020 0.020 0.000   0 0.020
ARIME9 24/10/2013 Put 0.650 0.030 0.030 0.000   0 0.030
ARIMQ9 24/10/2013 Put 0.700 0.040 0.040 0.000   0 0.040
ARILZ9 24/10/2013 Put 0.750 0.055 0.055 0.000   0 0.055
ARIM49 24/10/2013 Put 0.800 0.070 0.070 0.000   0 0.070
ARIMA9 24/10/2013 Put 0.850 0.090 0.090 0.000   0 0.090
ARIMS9 24/10/2013 Put 0.900 0.120 0.120 0.000   0 0.120
ARIM69 24/10/2013 Put 0.950 0.150 0.150 0.000   0 0.150
ARIMG9 24/10/2013 Put 1.000 0.185 0.185 0.000   120 0.185
ARIMC9 24/10/2013 Put 1.050 0.210 0.210 0.000   0 0.210
ARIMO9 24/10/2013 Put 1.100 0.260 0.260 0.000   0 0.260
ARIM89 24/10/2013 Put 1.150 0.305 0.305 0.000   0 0.305
ARIMU9 24/10/2013 Put 1.200 0.340 0.340 0.000   0 0.340
ARIMY9 24/10/2013 Put 1.250 0.390 0.390 0.000   0 0.390
ARIN19 24/10/2013 Put 1.300 0.435 0.435 0.000   0 0.435
ARIXC8 19/12/2013 Put 0.300 0.000 0.000 0.000   0 0.000
ARINW8 19/12/2013 Put 0.400 0.004 0.004 0.000   0 0.004
ARILI9 19/12/2013 Put 0.450 0.007 0.007 0.000   0 0.007
ARILL8 19/12/2013 Put 0.500 0.015 0.015 0.000   0 0.015
ARIZE8 19/12/2013 Put 0.550 0.020 0.020 0.000   0 0.020
ARILR8 19/12/2013 Put 0.600 0.030 0.030 0.000   100 0.030
ARIZM8 19/12/2013 Put 0.650 0.045 0.045 0.000   0 0.045
ARILN8 19/12/2013 Put 0.700 0.055 0.055 0.000   0 0.055
ARIZG8 19/12/2013 Put 0.750 0.075 0.075 0.000   78 0.075
ARIB28 19/12/2013 Put 0.800 0.095 0.095 0.000   248 0.095
ARIZK8 19/12/2013 Put 0.850 0.115 0.115 0.000   500 0.115
ARIB38 19/12/2013 Put 0.900 0.140 0.140 0.000   85 0.140
ARIZC8 19/12/2013 Put 0.950 0.170 0.170 0.000   7,600 0.170
ARIB68 19/12/2013 Put 1.000 0.200 0.200 0.000   0 0.200
ARIZQ8 19/12/2013 Put 1.050 0.235 0.235 0.000   1,070 0.235
ARILP8 19/12/2013 Put 1.100 0.270 0.270 0.000   2,229 0.270
ARIZI8 19/12/2013 Put 1.150 0.310 0.310 0.000   0 0.310
ARILA7 19/12/2013 Put 1.200 0.350 0.350 0.000   1,940 0.350
ARIZO8 19/12/2013 Put 1.250 0.395 0.395 0.000   0 0.395
ARILB7 19/12/2013 Put 1.300 0.440 0.440 0.000   480 0.440
ARIC99 19/12/2013 Put 1.350 0.490 0.490 0.000   0 0.490
ARILE7 19/12/2013 Put 1.400 0.535 0.535 0.000   350 0.535
ARIF19 19/12/2013 Put 1.450 0.585 0.585 0.000   0 0.585
ARIF39 19/12/2013 Put 1.500 0.635 0.635 0.000   0 0.635
ARIFO9 19/12/2013 Put 1.550 0.685 0.685 0.000   0 0.685
ARIEM7 19/12/2013 Put 1.600 0.730 0.730 0.000   6 0.730
ARIEP7 19/12/2013 Put 1.700 0.830 0.830 0.000   44 0.830
ARIDN7 19/12/2013 Put 1.800 0.930 0.930 0.000   770 0.930
ARIDO7 19/12/2013 Put 1.900 1.030 1.030 0.000   780 1.030
ARICZ7 19/12/2013 Put 2.000 1.125 1.125 0.000   0 1.125
ARID37 19/12/2013 Put 2.250 1.375 1.375 0.000   4,070 1.375
ARID47 19/12/2013 Put 2.500 1.625 1.625 0.000   1,190 1.625
ARIL29 19/12/2013 Put 3.510 2.600 2.600 0.000   400 2.600
ARIXF8 27/03/2014 Put 0.300 0.001 0.001 0.000   0 0.001
ARINY8 27/03/2014 Put 0.400 0.015 0.015 0.000   0 0.015
ARILM9 27/03/2014 Put 0.410 0.020 0.020 0.000   0 0.020
ARILK9 27/03/2014 Put 0.450 0.020 0.020 0.000   0 0.020
ARILN9 27/03/2014 Put 0.460 0.030 0.030 0.000   0 0.030
ARIMB8 27/03/2014 Put 0.500 0.025 0.025 0.000   0 0.025
ARILQ9 27/03/2014 Put 0.510 0.040 0.040 0.000   0 0.040
ARIK59 27/03/2014 Put 0.550 0.030 0.030 0.000   0 0.030
ARILW8 27/03/2014 Put 0.600 0.040 0.040 0.000   0 0.040
ARIKD9 27/03/2014 Put 0.650 0.055 0.055 0.000   0 0.055
ARIM58 27/03/2014 Put 0.700 0.070 0.070 0.000   200 0.070
ARIK39 27/03/2014 Put 0.750 0.085 0.085 0.000   0 0.085
ARIM18 27/03/2014 Put 0.800 0.110 0.110 0.000   0 0.110
ARIKF9 27/03/2014 Put 0.850 0.135 0.135 0.000   0 0.135
ARIM38 27/03/2014 Put 0.900 0.160 0.160 0.000   610 0.160
ARIK79 27/03/2014 Put 0.950 0.190 0.190 0.000   0 0.190
ARILT8 27/03/2014 Put 1.000 0.225 0.225 0.000   0 0.225
ARIKH9 27/03/2014 Put 1.050 0.255 0.255 0.000   0 0.255
ARIM78 27/03/2014 Put 1.100 0.295 0.295 0.000   0 0.295
ARIK99 27/03/2014 Put 1.150 0.335 0.335 0.000   0 0.335
ARILY8 27/03/2014 Put 1.200 0.375 0.375 0.000   0 0.375
ARIKB9 27/03/2014 Put 1.250 0.415 0.415 0.000   0 0.415
ARIM98 27/03/2014 Put 1.300 0.465 0.465 0.000   0 0.465
ARINM8 27/03/2014 Put 1.400 0.560 0.560 0.000   0 0.560
ARIDW9 27/03/2014 Put 1.500 0.655 0.655 0.000   0 0.655
ARIFQ9 27/03/2014 Put 1.600 0.750 0.750 0.000   0 0.750
ARIGN9 27/03/2014 Put 1.700 0.850 0.850 0.000   0 0.850
ARIXH8 26/06/2014 Put 0.300 0.001 0.001 0.000   0 0.001
ARIP18 26/06/2014 Put 0.400 0.007 0.007 0.000   0 0.007
ARIML8 26/06/2014 Put 0.500 0.020 0.020 0.000   0 0.020
ARIMT8 26/06/2014 Put 0.600 0.045 0.045 0.000   0 0.045
ARIMF8 26/06/2014 Put 0.700 0.075 0.075 0.000   30 0.075
ARIMP8 26/06/2014 Put 0.800 0.120 0.120 0.000   0 0.120
ARIMD8 26/06/2014 Put 0.900 0.175 0.175 0.000   0 0.175
ARIMR8 26/06/2014 Put 1.000 0.240 0.240 0.000   0 0.240
ARIMJ8 26/06/2014 Put 1.100 0.310 0.310 0.000   0 0.310
ARIMN8 26/06/2014 Put 1.200 0.385 0.385 0.000   0 0.385
ARIMH8 26/06/2014 Put 1.300 0.465 0.465 0.000   150 0.465
ARINO8 26/06/2014 Put 1.400 0.555 0.555 0.000   0 0.555
ARIDY9 26/06/2014 Put 1.500 0.660 0.660 0.000   0 0.660
ARIFS9 26/06/2014 Put 1.600 0.755 0.755 0.000   0 0.755
ARIGP9 26/06/2014 Put 1.700 0.850 0.850 0.000   0 0.850
ARIXJ8 25/09/2014 Put 0.300 0.002 0.002 0.000   0 0.002
ARIWP8 25/09/2014 Put 0.400 0.010 0.010 0.000   0 0.010
ARIWB8 25/09/2014 Put 0.500 0.030 0.030 0.000   0 0.030
ARIWN8 25/09/2014 Put 0.600 0.055 0.055 0.000   0 0.055
ARIWD8 25/09/2014 Put 0.700 0.090 0.090 0.000   30 0.090
ARIWJ8 25/09/2014 Put 0.800 0.140 0.140 0.000   0 0.140
ARIWF8 25/09/2014 Put 0.900 0.195 0.195 0.000   0 0.195
ARIWH8 25/09/2014 Put 1.000 0.260 0.260 0.000   0 0.260
ARIW98 25/09/2014 Put 1.100 0.330 0.330 0.000   0 0.330
ARIWL8 25/09/2014 Put 1.200 0.405 0.405 0.000   0 0.405
ARIYW8 25/09/2014 Put 1.300 0.485 0.485 0.000   0 0.485
ARIBQ9 25/09/2014 Put 1.400 0.575 0.575 0.000   0 0.575
ARIE19 25/09/2014 Put 1.500 0.680 0.680 0.000   0 0.680
ARIFU9 25/09/2014 Put 1.600 0.770 0.770 0.000   0 0.770
ARIGR9 25/09/2014 Put 1.700 0.865 0.865 0.000   0 0.865
ARIXL8 18/12/2014 Put 0.300 0.004 0.004 0.000   0 0.004
ARIP38 18/12/2014 Put 0.400 0.015 0.015 0.000   0 0.015
ARIMV8 18/12/2014 Put 0.500 0.035 0.035 0.000   0 0.035
ARIEH8 18/12/2014 Put 0.600 0.065 0.065 0.000   0 0.065
ARIEK8 18/12/2014 Put 0.700 0.100 0.100 0.000   0 0.100
ARIEL8 18/12/2014 Put 0.800 0.150 0.150 0.000   150 0.150
ARIEO8 18/12/2014 Put 0.900 0.205 0.205 0.000   566 0.205
ARIEP8 18/12/2014 Put 1.000 0.270 0.270 0.000   0 0.270
ARIES8 18/12/2014 Put 1.100 0.340 0.340 0.000   240 0.340
ARIET8 18/12/2014 Put 1.200 0.415 0.415 0.000   0 0.415
ARIEW8 18/12/2014 Put 1.300 0.490 0.490 0.000   420 0.490
ARIEX8 18/12/2014 Put 1.400 0.580 0.580 0.000   0 0.580
ARIE39 18/12/2014 Put 1.500 0.685 0.685 0.000   0 0.685
ARIFW9 18/12/2014 Put 1.600 0.775 0.775 0.000   0 0.775
ARIGT9 18/12/2014 Put 1.700 0.870 0.870 0.000   0 0.870
ARIL49 26/03/2015 Put 0.400 0.020 0.020 0.000   0 0.020
ARIKN9 26/03/2015 Put 0.500 0.045 0.045 0.000   0 0.045
ARIKZ9 26/03/2015 Put 0.600 0.075 0.075 0.000   0 0.075
ARIKJ9 26/03/2015 Put 0.700 0.115 0.115 0.000   0 0.115
ARIKV9 26/03/2015 Put 0.800 0.170 0.170 0.000   0 0.170
ARIKP9 26/03/2015 Put 0.900 0.225 0.225 0.000   0 0.225
ARIKX9 26/03/2015 Put 1.000 0.290 0.290 0.000   0 0.290
ARIKR9 26/03/2015 Put 1.100 0.360 0.360 0.000   0 0.360
ARIKT9 26/03/2015 Put 1.200 0.430 0.430 0.000   0 0.430
ARIKL9 26/03/2015 Put 1.300 0.505 0.505 0.000   0 0.505
ARIXN8 25/06/2015 Put 0.300 0.007 0.007 0.000   0 0.007
ARIQI8 25/06/2015 Put 0.400 0.025 0.025 0.000   0 0.025
ARIQQ8 25/06/2015 Put 0.500 0.050 0.050 0.000   0 0.050
ARIQG8 25/06/2015 Put 0.600 0.085 0.085 0.000   0 0.085
ARIQM8 25/06/2015 Put 0.700 0.125 0.125 0.000   0 0.125
ARIQA8 25/06/2015 Put 0.800 0.175 0.175 0.000   0 0.175
ARIQO8 25/06/2015 Put 0.900 0.235 0.235 0.000   0 0.235
ARIQC8 25/06/2015 Put 1.000 0.300 0.300 0.000   0 0.300
ARIQK8 25/06/2015 Put 1.100 0.365 0.365 0.000   0 0.365
ARIQE8 25/06/2015 Put 1.200 0.440 0.440 0.000   0 0.440
ARITO8 25/06/2015 Put 1.300 0.515 0.515 0.000   0 0.515
ARITR8 25/06/2015 Put 1.400 0.600 0.600 0.000   0 0.600
ARITS8 25/06/2015 Put 1.500 0.705 0.705 0.000   0 0.705
ARIFY9 25/06/2015 Put 1.600 0.795 0.795 0.000   0 0.795
ARIGV9 25/06/2015 Put 1.700 0.885 0.885 0.000   0 0.885
ARIL69 17/12/2015 Put 0.400 0.035 0.035 0.000   0 0.035
ARIZY8 17/12/2015 Put 0.500 0.060 0.060 0.000   0 0.060
ARIB69 17/12/2015 Put 0.600 0.095 0.095 0.000   0 0.095
ARIB29 17/12/2015 Put 0.700 0.140 0.140 0.000   0 0.140
ARIB49 17/12/2015 Put 0.800 0.195 0.195 0.000   0 0.195
ARIZW8 17/12/2015 Put 0.900 0.255 0.255 0.000   0 0.255
ARIB89 17/12/2015 Put 1.000 0.320 0.320 0.000   0 0.320
ARIZS8 17/12/2015 Put 1.100 0.390 0.390 0.000   0 0.390
ARIBF9 17/12/2015 Put 1.200 0.460 0.460 0.000   0 0.460
ARIZU8 17/12/2015 Put 1.300 0.530 0.530 0.000   0 0.530
ARIBS9 17/12/2015 Put 1.400 0.635 0.635 0.000   0 0.635
ARIE59 17/12/2015 Put 1.500 0.725 0.725 0.000   0 0.725
ARIG19 17/12/2015 Put 1.600 0.815 0.815 0.000   0 0.815
ARIGX9 17/12/2015 Put 1.700 0.910 0.910 0.000   0 0.910

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.