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 0.357 Down -0.008 0.355 0.360 0.365 0.365 0.350 17,576,277 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
ARIEP9 30/10/2014 Call 0.010 0.350 0.350 0.000   0 0.355
ARICF9 30/10/2014 Call 0.120 0.240 0.240 0.000   0 0.245
ARICG9 30/10/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARICH9 30/10/2014 Call 0.170 0.190 0.190 0.000   0 0.200
ARICI9 30/10/2014 Put 0.170 0.000 0.000 0.000   0 0.000
ARIC89 30/10/2014 Call 0.230 0.130 0.130 0.000   0 0.140
ARIC99 30/10/2014 Put 0.230 0.001 0.001 0.000   0 0.001
ARIC69 30/10/2014 Call 0.290 0.075 0.075 0.000   0 0.090
ARIC79 30/10/2014 Put 0.290 0.006 0.006 0.000   0 0.006
ARIE28 30/10/2014 Call 0.350 0.035 0.035 0.025 697 0 0.045
ARIE38 30/10/2014 Put 0.350 0.025 0.025 0.015 300 0 0.025
ARIDN8 30/10/2014 Call 0.400 0.002 0.045 0.000   116 0.025
ARIDO8 30/10/2014 Put 0.400 0.035 0.070 0.000   0 0.050
ARIYS7 30/10/2014 Call 0.460 0.009 0.009 0.000   1,581 0.010
ARIYT7 30/10/2014 Put 0.460 0.100 0.100 0.000   1,000 0.100
ARIXI7 30/10/2014 Call 0.520 0.005 0.005 0.000   232 0.005
ARIXJ7 30/10/2014 Put 0.520 0.160 0.160 0.000   0 0.155
ARIX57 30/10/2014 Call 0.580 0.003 0.003 0.000   0 0.003
ARIX67 30/10/2014 Put 0.580 0.190 0.250 0.000   0 0.215
ARIWO7 30/10/2014 Call 0.630 0.002 0.002 0.000   0 0.002
ARIWP7 30/10/2014 Put 0.630 0.230 0.310 0.000   0 0.265
ARIVJ7 30/10/2014 Call 0.690 0.001 0.001 0.000   0 0.001
ARIVK7 30/10/2014 Put 0.690 0.290 0.370 0.000   0 0.325
ARIV77 30/10/2014 Call 0.750 0.001 0.001 0.000   100 0.001
ARIV87 30/10/2014 Put 0.750 0.350 0.430 0.000   670 0.385
ARIUU7 30/10/2014 Call 0.810 0.001 0.001 0.000   500 0.000
ARIUV7 30/10/2014 Put 0.810 0.400 0.500 0.000   1,090 0.445
ARIUI7 30/10/2014 Call 0.860 0.000 0.000 0.000   350 0.000
ARIUJ7 30/10/2014 Put 0.860 0.450 0.550 0.515 188 1,100 0.495
ARIU27 30/10/2014 Call 0.920 0.000 0.000 0.000   860 0.000
ARIU37 30/10/2014 Put 0.920 0.510 0.610 0.000   110 0.555
ARIT77 30/10/2014 Call 0.980 0.000 0.000 0.000   556 0.000
ARIT87 30/10/2014 Put 0.980 0.570 0.640 0.000   10 0.615
ARISY7 30/10/2014 Call 1.040 0.000 0.000 0.000   600 0.000
ARISZ7 30/10/2014 Put 1.040 0.620 0.740 0.000   0 0.675
ARIS87 30/10/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIS97 30/10/2014 Put 1.100 0.680 0.800 0.000   0 0.735
ARISM7 30/10/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARISN7 30/10/2014 Put 1.150 0.730 0.850 0.000   0 0.785
ARICN8 30/10/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARICM8 30/10/2014 Put 1.160 0.800 0.800 0.000   0 0.790
ARISG7 30/10/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARISH7 30/10/2014 Put 1.210 0.790 0.910 0.000   0 0.845
ARICK8 30/10/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARICL8 30/10/2014 Put 1.220 0.860 0.860 0.000   7,500 0.850
ARIS47 30/10/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIS57 30/10/2014 Put 1.270 0.910 0.910 0.000   0 0.905
ARIS67 30/10/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIS77 30/10/2014 Put 1.330 0.970 0.970 0.000   0 0.965
ARISK7 30/10/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARISL7 30/10/2014 Put 1.380 1.020 1.020 0.000   0 1.015
ARISI7 30/10/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARISJ7 30/10/2014 Put 1.440 1.080 1.080 0.000   0 1.075
ARIS27 30/10/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIS37 30/10/2014 Put 1.500 1.140 1.140 0.000   0 1.135
ARISC7 30/10/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARISD7 30/10/2014 Put 1.560 1.200 1.200 0.000   0 1.195
ARISO7 30/10/2014 Call 1.610 0.000 0.000 0.000   0 0.000
ARISP7 30/10/2014 Put 1.610 1.250 1.250 0.000   0 1.245
ARISE7 30/10/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARISF7 30/10/2014 Put 1.670 1.310 1.310 0.000   0 1.305
ARIRZ7 30/10/2014 Call 1.730 0.000 0.000 0.000   0 0.000
ARIS17 30/10/2014 Put 1.730 1.370 1.370 0.000   0 1.365
ARISA7 30/10/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARISB7 30/10/2014 Put 1.790 1.430 1.430 0.000   0 1.425
ARISQ7 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.000
ARISR7 30/10/2014 Put 1.850 1.490 1.490 0.000   0 1.485
ARIEQ9 27/11/2014 Call 0.010 0.350 0.350 0.000   0 0.355
ARICL9 27/11/2014 Call 0.120 0.240 0.240 0.000   0 0.245
ARICM9 27/11/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARICJ9 27/11/2014 Call 0.170 0.190 0.190 0.000   0 0.200
ARICK9 27/11/2014 Put 0.170 0.001 0.001 0.000   0 0.001
ARICP9 27/11/2014 Call 0.230 0.135 0.135 0.000   0 0.140
ARICQ9 27/11/2014 Put 0.230 0.006 0.006 0.000   0 0.005
ARICN9 27/11/2014 Call 0.290 0.055 0.095 0.000   0 0.090
ARICO9 27/11/2014 Put 0.290 0.007 0.035 0.000   0 0.015
ARIE48 27/11/2014 Call 0.350 0.025 0.050 0.000   0 0.050
ARIE58 27/11/2014 Put 0.350 0.020 0.050 0.000   0 0.035
ARIDP8 27/11/2014 Call 0.400 0.010 0.040 0.000   900 0.030
ARIDQ8 27/11/2014 Put 0.400 0.070 0.070 0.000   200 0.065
ARIYU7 27/11/2014 Call 0.460 0.002 0.045 0.000   0 0.015
ARIYV7 27/11/2014 Put 0.460 0.095 0.130 0.000   0 0.105
ARIXK7 27/11/2014 Call 0.520 0.000 0.040 0.000   0 0.009
ARIXL7 27/11/2014 Put 0.520 0.145 0.185 0.000   0 0.160
ARIX77 27/11/2014 Call 0.580 0.000 0.030 0.000   500 0.005
ARIX87 27/11/2014 Put 0.580 0.190 0.250 0.000   0 0.215
ARIWQ7 27/11/2014 Call 0.630 0.007 0.007 0.000   0 0.003
ARIWR7 27/11/2014 Put 0.630 0.230 0.310 0.000   0 0.265
ARIW87 27/11/2014 Call 0.690 0.005 0.005 0.000   0 0.002
ARIW97 27/11/2014 Put 0.690 0.290 0.370 0.000   0 0.325
ARIVV7 27/11/2014 Call 0.750 0.004 0.004 0.000   0 0.001
ARIVW7 27/11/2014 Put 0.750 0.350 0.430 0.000   130 0.385
ARIVN7 27/11/2014 Call 0.810 0.003 0.003 0.000   0 0.001
ARIVO7 27/11/2014 Put 0.810 0.400 0.500 0.000   2,000 0.445
ARICO8 27/11/2014 Call 0.820 0.003 0.003 0.000   0 0.001
ARICP8 27/11/2014 Put 0.820 0.455 0.455 0.000   60 0.450
ARIW47 27/11/2014 Call 0.860 0.002 0.002 0.000   780 0.000
ARIW57 27/11/2014 Put 0.860 0.450 0.550 0.000   285 0.495
ARIWG7 27/11/2014 Call 0.920 0.002 0.002 0.000   450 0.000
ARIWH7 27/11/2014 Put 0.920 0.510 0.610 0.000   150 0.555
ARIVX7 27/11/2014 Call 0.980 0.001 0.001 0.000   290 0.000
ARIVY7 27/11/2014 Put 0.980 0.570 0.670 0.000   0 0.615
ARIVP7 27/11/2014 Call 1.040 0.001 0.001 0.000   0 0.000
ARIVQ7 27/11/2014 Put 1.040 0.620 0.740 0.000   0 0.675
ARIW67 27/11/2014 Call 1.100 0.001 0.001 0.000   0 0.000
ARIW77 27/11/2014 Put 1.100 0.680 0.800 0.000   0 0.735
ARIWE7 27/11/2014 Call 1.150 0.001 0.001 0.000   0 0.000
ARIWF7 27/11/2014 Put 1.150 0.730 0.850 0.000   0 0.785
ARICR8 27/11/2014 Call 1.160 0.001 0.001 0.000   0 0.000
ARICQ8 27/11/2014 Put 1.160 0.795 0.795 0.000   0 0.790
ARIVT7 27/11/2014 Call 1.210 0.001 0.001 0.000   0 0.000
ARIVU7 27/11/2014 Put 1.210 0.790 0.910 0.000   0 0.845
ARIVZ7 27/11/2014 Call 1.270 0.001 0.001 0.000   0 0.000
ARIW17 27/11/2014 Put 1.270 0.910 0.910 0.000   0 0.905
ARIWA7 27/11/2014 Call 1.330 0.001 0.001 0.000   0 0.000
ARIWB7 27/11/2014 Put 1.330 0.970 0.970 0.000   0 0.965
ARIWC7 27/11/2014 Call 1.380 0.001 0.001 0.000   0 0.000
ARIWD7 27/11/2014 Put 1.380 1.020 1.020 0.000   0 1.015
ARIVR7 27/11/2014 Call 1.440 0.001 0.001 0.000   0 0.000
ARIVS7 27/11/2014 Put 1.440 1.080 1.080 0.000   0 1.075
ARIW27 27/11/2014 Call 1.500 0.001 0.001 0.000   0 0.000
ARIW37 27/11/2014 Put 1.500 1.140 1.140 0.000   0 1.135
ARICS8 27/11/2014 Call 1.510 0.001 0.001 0.000   0 0.000
ARICT8 27/11/2014 Put 1.510 1.145 1.145 0.000   0 1.140
ARIER9 18/12/2014 Call 0.010 0.350 0.350 0.000   0 0.355
ARICV9 18/12/2014 Call 0.120 0.240 0.240 0.000   0 0.245
ARICW9 18/12/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARICT9 18/12/2014 Call 0.170 0.195 0.195 0.000   0 0.200
ARICU9 18/12/2014 Put 0.170 0.001 0.001 0.000   0 0.001
ARICX9 18/12/2014 Call 0.230 0.140 0.140 0.000   0 0.145
ARICY9 18/12/2014 Put 0.230 0.006 0.006 0.000   0 0.006
ARICR9 18/12/2014 Call 0.290 0.080 0.095 0.000   0 0.095
ARICS9 18/12/2014 Put 0.290 0.020 0.020 0.000   0 0.020
ARIXK8 18/12/2014 Call 0.350 0.035 0.060 0.000   380 0.060
ARIXL8 18/12/2014 Put 0.350 0.025 0.055 0.000   110 0.040
ARIDR8 18/12/2014 Call 0.400 0.010 0.045 0.000   12,000 0.040
ARIDS8 18/12/2014 Put 0.400 0.065 0.065 0.000   0 0.060
ARIP28 18/12/2014 Call 0.460 0.025 0.025 0.000   250 0.025
ARIP38 18/12/2014 Put 0.460 0.100 0.125 0.000   0 0.100
ARIXM7 18/12/2014 Call 0.520 0.000 0.030 0.000   0 0.015
ARIXN7 18/12/2014 Put 0.520 0.145 0.185 0.000   0 0.155
ARIMU8 18/12/2014 Call 0.580 0.015 0.015 0.000   0 0.010
ARIMV8 18/12/2014 Put 0.580 0.190 0.250 0.000   0 0.215
ARIWS7 18/12/2014 Call 0.630 0.000 0.030 0.000   0 0.010
ARIWT7 18/12/2014 Put 0.630 0.230 0.310 0.000   100 0.265
ARIEI8 18/12/2014 Call 0.690 0.015 0.015 0.000   100 0.007
ARIEH8 18/12/2014 Put 0.690 0.290 0.370 0.000   0 0.325
ARIV97 18/12/2014 Call 0.750 0.015 0.015 0.000   0 0.006
ARIVA7 18/12/2014 Put 0.750 0.350 0.430 0.000   139 0.385
ARIEJ8 18/12/2014 Call 0.810 0.015 0.015 0.000   360 0.005
ARIEK8 18/12/2014 Put 0.810 0.400 0.500 0.000   400 0.445
ARIUK7 18/12/2014 Call 0.860 0.020 0.020 0.000   1,144 0.004
ARIUL7 18/12/2014 Put 0.860 0.450 0.550 0.520 29 1,300 0.495
ARIEM8 18/12/2014 Call 0.920 0.020 0.020 0.000   538 0.003
ARIEL8 18/12/2014 Put 0.920 0.510 0.610 0.000   600 0.555
ARIT97 18/12/2014 Call 0.980 0.020 0.020 0.000   950 0.002
ARITA7 18/12/2014 Put 0.980 0.570 0.670 0.000   150 0.615
ARIEN8 18/12/2014 Call 1.040 0.020 0.020 0.000   1,400 0.002
ARIEO8 18/12/2014 Put 1.040 0.620 0.740 0.000   580 0.675
ARIR87 18/12/2014 Call 1.100 0.002 0.050 0.000   1,370 0.002
ARIR97 18/12/2014 Put 1.100 0.680 0.800 0.000   0 0.735
ARIEQ8 18/12/2014 Call 1.150 0.020 0.020 0.000   1,075 0.002
ARIEP8 18/12/2014 Put 1.150 0.730 0.850 0.000   0 0.785
ARIQX7 18/12/2014 Call 1.210 0.020 0.020 0.000   1,150 0.001
ARIQY7 18/12/2014 Put 1.210 0.790 0.910 0.000   1,150 0.845
ARIER8 18/12/2014 Call 1.270 0.020 0.020 0.000   300 0.001
ARIES8 18/12/2014 Put 1.270 0.910 0.910 0.000   0 0.905
ARILZ7 18/12/2014 Call 1.330 0.020 0.020 0.000   0 0.001
ARIM17 18/12/2014 Put 1.330 0.970 0.970 0.000   0 0.965
ARIEU8 18/12/2014 Call 1.380 0.020 0.020 0.000   0 0.001
ARIET8 18/12/2014 Put 1.380 1.020 1.020 0.000   0 1.015
ARIQ37 18/12/2014 Call 1.400 0.020 0.020 0.000   0 0.001
ARIQ47 18/12/2014 Put 1.400 1.030 1.030 0.000   200 1.030
ARILQ7 18/12/2014 Call 1.440 0.015 0.015 0.000   0 0.001
ARILR7 18/12/2014 Put 1.440 1.080 1.080 0.000   100 1.075
ARIQ67 18/12/2014 Call 1.450 0.015 0.015 0.000   0 0.001
ARIQ57 18/12/2014 Put 1.450 1.080 1.080 0.000   0 1.080
ARIEV8 18/12/2014 Call 1.500 0.015 0.015 0.000   0 0.001
ARIEW8 18/12/2014 Put 1.500 1.140 1.140 0.000   0 1.135
ARIQ77 18/12/2014 Call 1.510 0.015 0.015 0.000   0 0.001
ARIQ87 18/12/2014 Put 1.510 1.140 1.140 0.000   0 1.140
ARIJS7 18/12/2014 Call 1.560 0.015 0.015 0.000   0 0.001
ARIJT7 18/12/2014 Put 1.560 1.200 1.200 0.000   0 1.195
ARIQA7 18/12/2014 Call 1.570 0.015 0.015 0.000   0 0.001
ARIQ97 18/12/2014 Put 1.570 1.200 1.200 0.000   0 1.195
ARIEY8 18/12/2014 Call 1.610 0.015 0.015 0.000   480 0.001
ARIEX8 18/12/2014 Put 1.610 1.250 1.250 0.000   0 1.245
ARIQB7 18/12/2014 Call 1.630 0.015 0.015 0.000   134 0.001
ARIQC7 18/12/2014 Put 1.630 1.260 1.260 0.000   200 1.255
ARIJK7 18/12/2014 Call 1.670 0.015 0.015 0.000   0 0.001
ARIJL7 18/12/2014 Put 1.670 1.310 1.310 0.000   420 1.305
ARIE29 18/12/2014 Call 1.730 0.010 0.010 0.000   240 0.001
ARIE39 18/12/2014 Put 1.730 1.370 1.370 0.000   0 1.365
ARIU77 18/12/2014 Call 1.740 0.010 0.010 0.000   0 0.001
ARIU67 18/12/2014 Put 1.740 1.370 1.370 0.000   630 1.365
ARIJQ7 18/12/2014 Call 1.790 0.010 0.010 0.000   0 0.001
ARIJR7 18/12/2014 Put 1.790 1.430 1.430 0.000   0 1.425
ARIFV9 18/12/2014 Call 1.850 0.010 0.010 0.000   2,396 0.001
ARIFW9 18/12/2014 Put 1.850 1.490 1.490 0.000   0 1.485
ARIJG7 18/12/2014 Call 1.900 0.010 0.010 0.000   156 0.001
ARIJH7 18/12/2014 Put 1.900 1.540 1.540 0.000   0 1.535
ARIGS9 18/12/2014 Call 1.960 0.009 0.009 0.000   200 0.001
ARIGT9 18/12/2014 Put 1.960 1.600 1.600 0.000   0 1.595
ARIWZ7 18/12/2014 Call 1.970 0.009 0.009 0.000   0 0.001
ARIWY7 18/12/2014 Put 1.970 1.600 1.600 0.000   150 1.595
ARIGX7 18/12/2014 Call 2.540 0.005 0.005 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.540 2.180 2.180 0.000   50 2.175
ARIWW7 18/12/2014 Call 2.550 0.005 0.005 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.550 2.175 2.175 0.000   388 2.170
ARIQV9 18/12/2014 Call 2.880 0.004 0.004 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.880 2.520 2.520 0.000   0 2.515
ARID69 29/01/2015 Call 0.120 0.240 0.240 0.000   0 0.245
ARID79 29/01/2015 Put 0.120 0.002 0.002 0.000   0 0.002
ARID29 29/01/2015 Call 0.170 0.195 0.195 0.000   0 0.200
ARID39 29/01/2015 Put 0.170 0.000 0.045 0.000   0 0.008
ARICZ9 29/01/2015 Call 0.230 0.110 0.150 0.000   0 0.145
ARID19 29/01/2015 Put 0.230 0.020 0.020 0.000   0 0.020
ARID49 29/01/2015 Call 0.290 0.065 0.100 0.000   0 0.100
ARID59 29/01/2015 Put 0.290 0.010 0.045 0.000   0 0.030
ARIE68 29/01/2015 Call 0.350 0.040 0.065 0.000   2,000 0.065
ARIE78 29/01/2015 Put 0.350 0.050 0.050 0.000   0 0.050
ARIDT8 29/01/2015 Call 0.400 0.020 0.045 0.000   0 0.045
ARIDU8 29/01/2015 Put 0.400 0.060 0.090 0.000   2,000 0.075
ARIZY7 29/01/2015 Call 0.460 0.025 0.025 0.000   0 0.025
ARIB18 29/01/2015 Put 0.460 0.100 0.135 0.000   0 0.110
ARIZU7 29/01/2015 Call 0.520 0.015 0.015 0.000   0 0.020
ARIZV7 29/01/2015 Put 0.520 0.150 0.185 0.000   0 0.160
ARIZK7 29/01/2015 Call 0.580 0.010 0.010 0.000   0 0.015
ARIZL7 29/01/2015 Put 0.580 0.195 0.255 0.000   0 0.215
ARIZA7 29/01/2015 Call 0.630 0.008 0.008 0.000   0 0.010
ARIZB7 29/01/2015 Put 0.630 0.230 0.310 0.000   0 0.265
ARIZ27 29/01/2015 Call 0.690 0.005 0.005 0.000   0 0.007
ARIZ37 29/01/2015 Put 0.690 0.290 0.370 0.000   0 0.325
ARIZO7 29/01/2015 Call 0.750 0.004 0.004 0.000   0 0.005
ARIZP7 29/01/2015 Put 0.750 0.350 0.430 0.000   0 0.385
ARIZM7 29/01/2015 Call 0.810 0.002 0.002 0.000   0 0.003
ARIZN7 29/01/2015 Put 0.810 0.400 0.500 0.000   156 0.445
ARICX8 29/01/2015 Call 0.820 0.002 0.002 0.000   0 0.003
ARICW8 29/01/2015 Put 0.820 0.455 0.455 0.000   0 0.450
ARIZ87 29/01/2015 Call 0.860 0.002 0.002 0.000   0 0.003
ARIZ97 29/01/2015 Put 0.860 0.450 0.550 0.000   0 0.495
ARIZ47 29/01/2015 Call 0.920 0.001 0.001 0.000   0 0.002
ARIZ57 29/01/2015 Put 0.920 0.510 0.610 0.000   0 0.555
ARIZS7 29/01/2015 Call 0.980 0.001 0.001 0.000   542 0.001
ARIZT7 29/01/2015 Put 0.980 0.570 0.670 0.000   0 0.615
ARIZI7 29/01/2015 Call 1.040 0.001 0.001 0.000   0 0.001
ARIZJ7 29/01/2015 Put 1.040 0.620 0.740 0.000   0 0.675
ARICV8 29/01/2015 Call 1.050 0.001 0.001 0.000   0 0.001
ARICU8 29/01/2015 Put 1.050 0.680 0.680 0.000   0 0.675
ARIZC7 29/01/2015 Call 1.100 0.001 0.001 0.000   0 0.001
ARIZD7 29/01/2015 Put 1.100 0.680 0.800 0.000   0 0.735
ARIZ67 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.001
ARIZ77 29/01/2015 Put 1.150 0.730 0.850 0.000   0 0.785
ARICY8 29/01/2015 Call 1.160 0.000 0.000 0.000   0 0.001
ARICZ8 29/01/2015 Put 1.160 0.790 0.790 0.000   0 0.785
ARIZQ7 29/01/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 0.790 0.910 0.000   0 0.845
ARIZG7 29/01/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 0.910 0.910 0.000   0 0.905
ARID28 29/01/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 0.910 0.910 0.000   0 0.905
ARIZE7 29/01/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 0.970 0.970 0.000   0 0.965
ARIZW7 29/01/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.020 1.020 0.000   0 1.015
ARID89 26/02/2015 Call 0.120 0.240 0.240 0.000   0 0.250
ARID99 26/02/2015 Put 0.120 0.000 0.000 0.000   0 0.002
ARIDM9 26/02/2015 Call 0.170 0.195 0.195 0.000   0 0.200
ARIDN9 26/02/2015 Put 0.170 0.002 0.002 0.000   0 0.007
ARIDO9 26/02/2015 Call 0.230 0.145 0.145 0.000   0 0.150
ARIDP9 26/02/2015 Put 0.230 0.010 0.010 0.000   0 0.015
ARIDK9 26/02/2015 Call 0.290 0.100 0.100 0.000   0 0.105
ARIDL9 26/02/2015 Put 0.290 0.025 0.025 0.000   0 0.030
ARIE88 26/02/2015 Call 0.350 0.065 0.065 0.000   200 0.070
ARIE98 26/02/2015 Put 0.350 0.050 0.050 0.000   0 0.055
ARIDV8 26/02/2015 Call 0.400 0.045 0.045 0.000   0 0.050
ARIDW8 26/02/2015 Put 0.400 0.080 0.080 0.000   0 0.080
ARIB88 26/02/2015 Call 0.460 0.030 0.030 0.000   0 0.035
ARIB98 26/02/2015 Put 0.460 0.120 0.120 0.000   2,500 0.120
ARIC38 26/02/2015 Call 0.520 0.025 0.025 0.000   0 0.025
ARIC48 26/02/2015 Put 0.520 0.170 0.170 0.000   0 0.165
ARIBU8 26/02/2015 Call 0.580 0.015 0.015 0.000   0 0.020
ARIBV8 26/02/2015 Put 0.580 0.225 0.225 0.000   0 0.220
ARIBJ8 26/02/2015 Call 0.630 0.015 0.015 0.000   0 0.020
ARIBK8 26/02/2015 Put 0.630 0.270 0.270 0.000   0 0.265
ARIBF8 26/02/2015 Call 0.690 0.010 0.010 0.000   0 0.015
ARIBG8 26/02/2015 Put 0.690 0.330 0.330 0.000   0 0.325
ARIC18 26/02/2015 Call 0.750 0.008 0.008 0.000   0 0.015
ARIC28 26/02/2015 Put 0.750 0.390 0.390 0.000   0 0.385
ARIBW8 26/02/2015 Call 0.810 0.006 0.006 0.000   0 0.010
ARIBX8 26/02/2015 Put 0.810 0.450 0.450 0.000   0 0.445
ARID98 26/02/2015 Call 0.820 0.006 0.006 0.000   0 0.010
ARIDK8 26/02/2015 Put 0.820 0.450 0.450 0.000   400 0.445
ARIBL8 26/02/2015 Call 0.860 0.005 0.005 0.000   0 0.009
ARIBM8 26/02/2015 Put 0.860 0.500 0.500 0.000   0 0.495
ARIB68 26/02/2015 Call 0.920 0.004 0.004 0.000   0 0.008
ARIB78 26/02/2015 Put 0.920 0.560 0.560 0.000   0 0.555
ARIBQ8 26/02/2015 Call 0.980 0.003 0.003 0.000   0 0.007
ARIBR8 26/02/2015 Put 0.980 0.620 0.620 0.000   0 0.615
ARIBY8 26/02/2015 Call 1.040 0.003 0.003 0.000   0 0.006
ARIBZ8 26/02/2015 Put 1.040 0.680 0.680 0.000   0 0.675
ARID88 26/02/2015 Call 1.050 0.003 0.003 0.000   0 0.006
ARID78 26/02/2015 Put 1.050 0.680 0.680 0.000   0 0.675
ARIBO8 26/02/2015 Call 1.100 0.002 0.002 0.000   0 0.005
ARIBP8 26/02/2015 Put 1.100 0.740 0.740 0.000   0 0.735
ARIC58 26/02/2015 Call 1.150 0.002 0.002 0.000   0 0.004
ARIC68 26/02/2015 Put 1.150 0.790 0.790 0.000   0 0.785
ARID48 26/02/2015 Call 1.160 0.002 0.002 0.000   0 0.004
ARID38 26/02/2015 Put 1.160 0.785 0.785 0.000   0 0.780
ARIBS8 26/02/2015 Call 1.210 0.002 0.002 0.000   0 0.004
ARIBT8 26/02/2015 Put 1.210 0.850 0.850 0.000   0 0.845
ARIBH8 26/02/2015 Call 1.270 0.002 0.002 0.000   0 0.003
ARIBI8 26/02/2015 Put 1.270 0.910 0.910 0.000   0 0.905
ARID58 26/02/2015 Call 1.280 0.001 0.001 0.000   0 0.003
ARID68 26/02/2015 Put 1.280 0.905 0.905 0.000   0 0.900
ARIC78 26/02/2015 Call 1.330 0.001 0.001 0.000   0 0.003
ARIC88 26/02/2015 Put 1.330 0.970 0.970 0.000   0 0.965
ARIES9 26/03/2015 Call 0.010 0.345 0.345 0.000   0 0.350
ARIDW9 26/03/2015 Call 0.120 0.245 0.245 0.000   0 0.250
ARIDX9 26/03/2015 Put 0.120 0.002 0.002 0.000   0 0.002
ARIDS9 26/03/2015 Call 0.170 0.200 0.200 0.000   0 0.205
ARIDT9 26/03/2015 Put 0.170 0.008 0.008 0.000   0 0.007
ARIDU9 26/03/2015 Call 0.230 0.155 0.155 0.000   0 0.155
ARIDV9 26/03/2015 Put 0.230 0.020 0.020 0.000   0 0.020
ARIDQ9 26/03/2015 Call 0.290 0.110 0.110 0.000   0 0.110
ARIDR9 26/03/2015 Put 0.290 0.035 0.035 0.000   0 0.035
ARIQC9 26/03/2015 Call 0.350 0.075 0.075 0.000   904 0.075
ARIQD9 26/03/2015 Put 0.350 0.060 0.060 0.000   0 0.060
ARIDX8 26/03/2015 Call 0.400 0.055 0.055 0.000   2,437 0.055
ARIDY8 26/03/2015 Put 0.400 0.085 0.085 0.000   150 0.090
ARIL39 26/03/2015 Call 0.460 0.020 0.055 0.000   2,000 0.035
ARIL49 26/03/2015 Put 0.460 0.130 0.130 0.000   0 0.130
ARIXO7 26/03/2015 Call 0.520 0.025 0.025 0.000   0 0.025
ARIXP7 26/03/2015 Put 0.520 0.175 0.175 0.000   0 0.175
ARIKM9 26/03/2015 Call 0.580 0.020 0.020 0.000   0 0.020
ARIKN9 26/03/2015 Put 0.580 0.230 0.230 0.000   0 0.225
ARIWU7 26/03/2015 Call 0.630 0.015 0.015 0.000   0 0.015
ARIWV7 26/03/2015 Put 0.630 0.275 0.275 0.000   100 0.270
ARIKY9 26/03/2015 Call 0.690 0.015 0.015 0.000   0 0.010
ARIKZ9 26/03/2015 Put 0.690 0.335 0.335 0.000   95 0.330
ARIVB7 26/03/2015 Call 0.750 0.010 0.010 0.000   700 0.009
ARIVC7 26/03/2015 Put 0.750 0.390 0.390 0.000   300 0.385
ARIEU9 26/03/2015 Call 0.760 0.010 0.010 0.000   0 0.008
ARIEV9 26/03/2015 Put 0.760 0.400 0.400 0.000   0 0.395
ARIKI9 26/03/2015 Call 0.810 0.008 0.008 0.000   0 0.007
ARIKJ9 26/03/2015 Put 0.810 0.450 0.450 0.000   201 0.445
ARIEX9 26/03/2015 Call 0.820 0.008 0.008 0.000   0 0.007
ARIEW9 26/03/2015 Put 0.820 0.000 0.000 0.440 250 0 0.455
ARIUM7 26/03/2015 Call 0.860 0.007 0.007 0.000   1 0.006
ARIUN7 26/03/2015 Put 0.860 0.500 0.500 0.000   1,950 0.495
ARIEY9 26/03/2015 Call 0.870 0.006 0.006 0.000   0 0.005
ARIEZ9 26/03/2015 Put 0.870 0.510 0.510 0.000   0 0.505
ARIKU9 26/03/2015 Call 0.920 0.005 0.005 0.000   100 0.004
ARIKV9 26/03/2015 Put 0.920 0.560 0.560 0.000   100 0.555
ARIF29 26/03/2015 Call 0.930 0.005 0.005 0.000   0 0.004
ARIF19 26/03/2015 Put 0.930 0.570 0.570 0.000   0 0.565
ARITB7 26/03/2015 Call 0.980 0.004 0.004 0.000   50 0.003
ARITC7 26/03/2015 Put 0.980 0.620 0.620 0.000   0 0.615
ARIKO9 26/03/2015 Call 1.040 0.004 0.004 0.000   200 0.003
ARIKP9 26/03/2015 Put 1.040 0.680 0.680 0.000   682 0.675
ARIRV7 26/03/2015 Call 1.100 0.003 0.003 0.000   50 0.002
ARIRW7 26/03/2015 Put 1.100 0.740 0.740 0.000   0 0.735
ARIKW9 26/03/2015 Call 1.150 0.003 0.003 0.000   90 0.002
ARIKX9 26/03/2015 Put 1.150 0.790 0.790 0.000   390 0.785
ARIRH7 26/03/2015 Call 1.210 0.002 0.002 0.000   0 0.001
ARIRI7 26/03/2015 Put 1.210 0.850 0.850 0.000   0 0.845
ARIKQ9 26/03/2015 Call 1.270 0.002 0.002 0.000   0 0.001
ARIKR9 26/03/2015 Put 1.270 0.910 0.910 0.000   120 0.905
ARIRR7 26/03/2015 Call 1.330 0.002 0.002 0.000   0 0.001
ARIRS7 26/03/2015 Put 1.330 0.970 0.970 0.000   0 0.965
ARIKS9 26/03/2015 Call 1.380 0.002 0.002 0.000   0 0.001
ARIKT9 26/03/2015 Put 1.380 1.020 1.020 0.000   0 1.015
ARIRF7 26/03/2015 Call 1.440 0.001 0.001 0.000   0 0.001
ARIRG7 26/03/2015 Put 1.440 1.080 1.080 0.000   0 1.075
ARIKK9 26/03/2015 Call 1.500 0.001 0.001 0.000   1,600 0.001
ARIKL9 26/03/2015 Put 1.500 1.140 1.140 0.000   0 1.135
ARIRP7 26/03/2015 Call 1.560 0.001 0.001 0.000   0 0.001
ARIRQ7 26/03/2015 Put 1.560 1.200 1.200 0.000   0 1.195
ARISX9 26/03/2015 Call 1.610 0.001 0.001 0.000   0 0.000
ARISY9 26/03/2015 Put 1.610 1.250 1.250 0.000   0 1.245
ARIRL7 26/03/2015 Call 1.670 0.001 0.001 0.000   0 0.000
ARIRM7 26/03/2015 Put 1.670 1.315 1.315 0.000   0 1.305
ARIUB9 26/03/2015 Call 1.730 0.001 0.001 0.000   0 0.000
ARIUC9 26/03/2015 Put 1.730 1.375 1.375 0.000   0 1.365
ARIRN7 26/03/2015 Call 1.790 0.001 0.001 0.000   0 0.000
ARIRO7 26/03/2015 Put 1.790 1.445 1.445 0.000   0 1.425
ARIUZ9 26/03/2015 Call 1.850 0.001 0.001 0.000   0 0.000
ARIV19 26/03/2015 Put 1.850 1.510 1.510 0.000   0 1.485
ARIET9 25/06/2015 Call 0.010 0.345 0.345 0.000   0 0.350
ARIE99 25/06/2015 Call 0.120 0.245 0.245 0.000   0 0.250
ARIEF9 25/06/2015 Put 0.120 0.002 0.002 0.000   0 0.008
ARIDY9 25/06/2015 Call 0.170 0.205 0.205 0.000   0 0.205
ARIE49 25/06/2015 Put 0.170 0.007 0.007 0.000   0 0.020
ARIE79 25/06/2015 Call 0.230 0.160 0.160 0.000   0 0.160
ARIE89 25/06/2015 Put 0.230 0.020 0.020 0.000   0 0.030
ARIE59 25/06/2015 Call 0.290 0.120 0.120 0.000   0 0.120
ARIE69 25/06/2015 Put 0.290 0.040 0.040 0.000   0 0.050
ARIXM8 25/06/2015 Call 0.350 0.090 0.090 0.000   0 0.090
ARIXN8 25/06/2015 Put 0.350 0.070 0.070 0.000   0 0.075
ARIDZ8 25/06/2015 Call 0.400 0.070 0.070 0.000   0 0.070
ARIE18 25/06/2015 Put 0.400 0.100 0.100 0.000   0 0.100
ARIQH8 25/06/2015 Call 0.460 0.050 0.050 0.000   0 0.050
ARIQI8 25/06/2015 Put 0.460 0.140 0.140 0.000   0 0.140
ARIYK7 25/06/2015 Call 0.520 0.035 0.035 0.000   0 0.040
ARIYL7 25/06/2015 Put 0.520 0.185 0.185 0.000   0 0.185
ARIQP8 25/06/2015 Call 0.580 0.025 0.025 0.000   0 0.030
ARIQQ8 25/06/2015 Put 0.580 0.235 0.235 0.000   10,800 0.235
ARIXW7 25/06/2015 Call 0.630 0.020 0.020 0.000   650 0.025
ARIXY7 25/06/2015 Put 0.630 0.280 0.280 0.000   3,932 0.275
ARIQF8 25/06/2015 Call 0.690 0.015 0.015 0.000   0 0.025
ARIQG8 25/06/2015 Put 0.690 0.335 0.335 0.000   0 0.330
ARIXZ7 25/06/2015 Call 0.750 0.010 0.010 0.000   0 0.020
ARIY17 25/06/2015 Put 0.750 0.395 0.395 0.000   140 0.390
ARIQL8 25/06/2015 Call 0.810 0.009 0.009 0.000   0 0.020
ARIQM8 25/06/2015 Put 0.810 0.450 0.450 0.000   0 0.445
ARIXU7 25/06/2015 Call 0.860 0.007 0.007 0.000   0 0.015
ARIXV7 25/06/2015 Put 0.860 0.500 0.500 0.000   0 0.495
ARIQ98 25/06/2015 Call 0.920 0.006 0.006 0.000   0 0.015
ARIQA8 25/06/2015 Put 0.920 0.560 0.560 0.000   396 0.555
ARIY27 25/06/2015 Call 0.980 0.005 0.005 0.000   0 0.015
ARIY37 25/06/2015 Put 0.980 0.620 0.620 0.000   0 0.615
ARIQN8 25/06/2015 Call 1.040 0.004 0.004 0.000   700 0.010
ARIQO8 25/06/2015 Put 1.040 0.680 0.680 0.000   1,676 0.675
ARIBU9 25/06/2015 Call 1.050 0.004 0.004 0.000   0 0.010
ARIBT9 25/06/2015 Put 1.050 0.680 0.680 0.000   0 0.675
ARIXQ7 25/06/2015 Call 1.100 0.003 0.003 0.000   0 0.009
ARIXR7 25/06/2015 Put 1.100 0.740 0.740 0.000   0 0.735
ARIBV9 25/06/2015 Call 1.110 0.003 0.003 0.000   0 0.009
ARIBW9 25/06/2015 Put 1.110 0.740 0.740 0.000   625 0.735
ARIQB8 25/06/2015 Call 1.150 0.002 0.002 0.000   0 0.008
ARIQC8 25/06/2015 Put 1.150 0.790 0.790 0.000   0 0.785
ARIY47 25/06/2015 Call 1.210 0.002 0.002 0.000   0 0.007
ARIY57 25/06/2015 Put 1.210 0.850 0.850 0.000   0 0.845
ARIQJ8 25/06/2015 Call 1.270 0.002 0.002 0.000   0 0.006
ARIQK8 25/06/2015 Put 1.270 0.910 0.910 0.000   0 0.905
ARIXS7 25/06/2015 Call 1.330 0.001 0.001 0.000   0 0.006
ARIXT7 25/06/2015 Put 1.330 0.970 0.970 0.000   144 0.965
ARIQD8 25/06/2015 Call 1.380 0.001 0.001 0.000   0 0.005
ARIQE8 25/06/2015 Put 1.380 1.020 1.020 0.000   132 1.015
ARITP8 25/06/2015 Call 1.500 0.001 0.001 0.000   480 0.004
ARITO8 25/06/2015 Put 1.500 1.140 1.140 0.000   72 1.135
ARIC98 25/06/2015 Call 1.510 0.001 0.001 0.000   0 0.004
ARICF8 25/06/2015 Put 1.510 1.130 1.130 0.000   738 1.125
ARITQ8 25/06/2015 Call 1.610 0.001 0.001 0.000   0 0.003
ARITR8 25/06/2015 Put 1.610 1.250 1.250 0.000   0 1.245
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.002
ARITS8 25/06/2015 Put 1.730 1.370 1.370 0.000   0 1.365
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.002
ARIFY9 25/06/2015 Put 1.850 1.490 1.490 0.000   0 1.485
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.002
ARIGV9 25/06/2015 Put 1.960 1.600 1.600 0.000   89 1.595
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.002
ARICG8 25/06/2015 Put 1.970 1.580 1.580 0.000   2,840 1.575
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.001
ARIXA9 25/06/2015 Put 2.590 2.230 2.230 0.000   267 2.225
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.001
ARICJ8 25/06/2015 Put 2.610 2.210 2.210 0.000   1,464 2.200
ARIG79 24/09/2015 Call 0.010 0.340 0.340 0.000   0 0.345
ARIEG9 24/09/2015 Call 0.120 0.245 0.245 0.000   0 0.250
ARIEH9 24/09/2015 Put 0.120 0.004 0.004 0.000   0 0.008
ARIF39 24/09/2015 Call 0.170 0.210 0.210 0.000   0 0.210
ARIF49 24/09/2015 Put 0.170 0.010 0.010 0.000   0 0.020
ARIEI9 24/09/2015 Call 0.230 0.170 0.170 0.000   0 0.165
ARIEJ9 24/09/2015 Put 0.230 0.030 0.030 0.000   0 0.035
ARIF79 24/09/2015 Call 0.290 0.135 0.135 0.000   0 0.130
ARIF89 24/09/2015 Put 0.290 0.055 0.055 0.000   0 0.055
ARIYW7 24/09/2015 Call 0.350 0.105 0.105 0.000   0 0.100
ARIYX7 24/09/2015 Put 0.350 0.085 0.085 0.000   0 0.085
ARIFI9 24/09/2015 Call 0.400 0.085 0.085 0.000   0 0.080
ARIFJ9 24/09/2015 Put 0.400 0.115 0.115 0.000   0 0.115
ARIX97 24/09/2015 Call 0.460 0.065 0.065 0.000   0 0.060
ARIXA7 24/09/2015 Put 0.460 0.155 0.155 0.000   0 0.155
ARIF99 24/09/2015 Call 0.520 0.050 0.050 0.000   0 0.050
ARIFF9 24/09/2015 Put 0.520 0.200 0.200 0.000   0 0.195
ARIVL7 24/09/2015 Call 0.580 0.040 0.040 0.000   0 0.040
ARIVM7 24/09/2015 Put 0.580 0.245 0.245 0.000   0 0.245
ARIFG9 24/09/2015 Call 0.630 0.035 0.035 0.000   0 0.030
ARIFH9 24/09/2015 Put 0.630 0.290 0.290 0.000   0 0.285
ARIUW7 24/09/2015 Call 0.690 0.030 0.030 0.000   0 0.025
ARIUX7 24/09/2015 Put 0.690 0.340 0.340 0.000   0 0.340
ARIF59 24/09/2015 Call 0.750 0.025 0.025 0.000   0 0.020
ARIF69 24/09/2015 Put 0.750 0.395 0.395 0.000   0 0.395
ARIU87 24/09/2015 Call 0.810 0.025 0.025 0.000   0 0.020
ARIU97 24/09/2015 Put 0.810 0.455 0.455 0.000   0 0.450
ARIZL9 24/09/2015 Call 0.920 0.020 0.020 0.000   0 0.015
ARIZM9 24/09/2015 Put 0.920 0.560 0.560 0.000   0 0.555
ARIZH9 24/09/2015 Call 1.040 0.015 0.015 0.000   0 0.010
ARIZI9 24/09/2015 Put 1.040 0.680 0.680 0.000   0 0.675
ARIZ79 24/09/2015 Call 1.150 0.015 0.015 0.000   320 0.008
ARIZ89 24/09/2015 Put 1.150 0.790 0.790 0.000   0 0.785
ARIZF9 24/09/2015 Call 1.270 0.010 0.010 0.000   0 0.006
ARIZG9 24/09/2015 Put 1.270 0.910 0.910 0.000   0 0.905
ARIZ59 24/09/2015 Call 1.380 0.008 0.008 0.000   0 0.004
ARIZ69 24/09/2015 Put 1.380 1.020 1.020 0.000   100 1.015
ARIZD9 24/09/2015 Call 1.500 0.007 0.007 0.000   0 0.003
ARIZE9 24/09/2015 Put 1.500 1.140 1.140 0.000   0 1.135
ARIZ39 24/09/2015 Call 1.610 0.006 0.006 0.000   0 0.003
ARIZ49 24/09/2015 Put 1.610 1.250 1.250 0.000   0 1.245
ARIZB9 24/09/2015 Call 1.730 0.005 0.005 0.000   0 0.002
ARIZC9 24/09/2015 Put 1.730 1.370 1.370 0.000   0 1.365
ARIZ19 24/09/2015 Call 1.850 0.004 0.004 0.000   0 0.002
ARIZ29 24/09/2015 Put 1.850 1.490 1.490 0.000   0 1.485
ARIZ99 24/09/2015 Call 1.960 0.004 0.004 0.000   0 0.001
ARIZA9 24/09/2015 Put 1.960 1.600 1.600 0.000   0 1.595
ARIEK9 17/12/2015 Call 0.120 0.245 0.245 0.000   0 0.250
ARIEL9 17/12/2015 Put 0.120 0.006 0.006 0.000   0 0.004
ARIEM9 17/12/2015 Call 0.230 0.170 0.170 0.000   0 0.165
ARIEN9 17/12/2015 Put 0.230 0.040 0.040 0.000   0 0.030
ARIYZ7 17/12/2015 Call 0.350 0.110 0.110 0.000   0 0.110
ARIZ17 17/12/2015 Put 0.350 0.095 0.095 0.000   0 0.090
ARIY87 17/12/2015 Call 0.460 0.075 0.075 0.000   701 0.075
ARIY97 17/12/2015 Put 0.460 0.165 0.165 0.000   701 0.160
ARIYG7 17/12/2015 Call 0.580 0.050 0.050 0.000   0 0.050
ARIYH7 17/12/2015 Put 0.580 0.255 0.255 0.000   0 0.250
ARIYA7 17/12/2015 Call 0.690 0.035 0.035 0.000   1,000 0.035
ARIYB7 17/12/2015 Put 0.690 0.350 0.350 0.000   0 0.345
ARIYE7 17/12/2015 Call 0.810 0.025 0.025 0.000   0 0.025
ARIYF7 17/12/2015 Put 0.810 0.455 0.455 0.000   0 0.450
ARIY67 17/12/2015 Call 0.920 0.020 0.020 0.000   0 0.020
ARIY77 17/12/2015 Put 0.920 0.560 0.560 0.000   555 0.555
ARIYC7 17/12/2015 Call 1.040 0.015 0.015 0.000   0 0.015
ARIYD7 17/12/2015 Put 1.040 0.680 0.680 0.000   110 0.675
ARIB79 17/12/2015 Call 1.150 0.010 0.010 0.000   0 0.010
ARIB89 17/12/2015 Put 1.150 0.790 0.790 0.000   225 0.785
ARIZR8 17/12/2015 Call 1.270 0.010 0.010 0.000   262 0.010
ARIZS8 17/12/2015 Put 1.270 0.910 0.910 0.000   200 0.905
ARIB99 17/12/2015 Call 1.380 0.008 0.008 0.000   0 0.008
ARIBF9 17/12/2015 Put 1.380 1.020 1.020 0.000   225 1.015
ARIZT8 17/12/2015 Call 1.500 0.007 0.007 0.000   0 0.006
ARIZU8 17/12/2015 Put 1.500 1.140 1.140 0.000   585 1.135
ARIBR9 17/12/2015 Call 1.610 0.006 0.006 0.000   0 0.005
ARIBS9 17/12/2015 Put 1.610 1.250 1.250 0.000   262 1.245
ARIFM9 23/03/2016 Call 0.100 0.260 0.260 0.000   0 0.270
ARIFN9 23/03/2016 Put 0.100 0.006 0.006 0.000   0 0.005
ARIG59 23/03/2016 Call 0.200 0.195 0.195 0.000   0 0.200
ARIG69 23/03/2016 Put 0.200 0.030 0.030 0.000   0 0.030
ARIFO9 23/03/2016 Call 0.300 0.145 0.145 0.000   0 0.150
ARIFP9 23/03/2016 Put 0.300 0.075 0.075 0.000   0 0.075
ARIG39 23/03/2016 Call 0.400 0.105 0.105 0.000   0 0.110
ARIG49 23/03/2016 Put 0.400 0.130 0.130 0.125 250 600 0.130
ARIFQ9 23/03/2016 Call 0.500 0.080 0.080 0.000   0 0.080
ARIFR9 23/03/2016 Put 0.500 0.200 0.200 0.000   0 0.195
ARIFS9 23/03/2016 Call 0.600 0.055 0.055 0.000   0 0.060
ARIFZ9 23/03/2016 Put 0.600 0.280 0.280 0.000   0 0.275
ARIFK9 23/03/2016 Call 0.700 0.040 0.040 0.000   0 0.045
ARIFL9 23/03/2016 Put 0.700 0.360 0.360 0.000   0 0.360
ARIG19 23/03/2016 Call 0.800 0.030 0.030 0.000   0 0.030
ARIG29 23/03/2016 Put 0.800 0.450 0.450 0.000   0 0.450

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.