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 1.317 Up 0.007 1.315 1.320 1.320 1.325 1.310 2,919,263 Options Warrants & Structured Products CFDs XD

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 0.365 0.365 0.000   0 0.360
ARIR17 23/04/2014 Put 0.950 0.000 0.000 0.000   0 0.000
ARIQD7 23/04/2014 Call 1.000 0.315 0.315 0.000   0 0.310
ARIQE7 23/04/2014 Put 1.000 0.000 0.000 0.000   0 0.000
ARICV7 23/04/2014 Call 1.050 0.265 0.265 0.000   0 0.260
ARICW7 23/04/2014 Put 1.050 0.000 0.000 0.000   0 0.000
ARICF7 23/04/2014 Call 1.100 0.215 0.215 0.000   0 0.210
ARICG7 23/04/2014 Put 1.100 0.000 0.000 0.000   0 0.000
ARIC67 23/04/2014 Call 1.150 0.165 0.165 0.000   0 0.165
ARIC77 23/04/2014 Put 1.150 0.000 0.000 0.000   0 0.000
ARID67 23/04/2014 Call 1.200 0.120 0.120 0.000   0 0.115
ARID77 23/04/2014 Put 1.200 0.001 0.001 0.000   400 0.001
ARICN7 23/04/2014 Call 1.250 0.045 0.095 0.000   0 0.070
ARICO7 23/04/2014 Put 1.250 0.000 0.006 0.000   8,500 0.005
ARICH7 23/04/2014 Call 1.300 0.010 0.055 0.000   0 0.035
ARICI7 23/04/2014 Put 1.300 0.010 0.020 0.000   1,772 0.020
ARIC47 23/04/2014 Call 1.350 0.006 0.015 0.000   1,465 0.010
ARIC57 23/04/2014 Put 1.350 0.025 0.065 0.000   570 0.050
ARICT7 23/04/2014 Call 1.400 0.000 0.005 0.000   3,159 0.003
ARICU7 23/04/2014 Put 1.400 0.055 0.105 0.000   27,495 0.090
ARICP7 23/04/2014 Call 1.450 0.000 0.000 0.000   1,123 0.001
ARICQ7 23/04/2014 Put 1.450 0.135 0.135 0.000   440 0.140
ARICJ7 23/04/2014 Call 1.500 0.000 0.000 0.000   754 0.000
ARICK7 23/04/2014 Put 1.500 0.185 0.185 0.000   100 0.190
ARIC27 23/04/2014 Call 1.550 0.000 0.000 0.000   1,440 0.000
ARIC37 23/04/2014 Put 1.550 0.235 0.235 0.000   0 0.240
ARICR7 23/04/2014 Call 1.600 0.000 0.000 0.000   980 0.000
ARICS7 23/04/2014 Put 1.600 0.285 0.285 0.000   200 0.290
ARICX7 23/04/2014 Call 1.650 0.000 0.000 0.000   380 0.000
ARICY7 23/04/2014 Put 1.650 0.335 0.335 0.000   0 0.340
ARICL7 23/04/2014 Call 1.700 0.000 0.000 0.000   1,981 0.000
ARICM7 23/04/2014 Put 1.700 0.385 0.385 0.000   150 0.390
ARIC87 23/04/2014 Call 1.750 0.000 0.000 0.000   360 0.000
ARIC97 23/04/2014 Put 1.750 0.435 0.435 0.000   0 0.440
ARID87 23/04/2014 Call 1.800 0.000 0.000 0.000   511 0.000
ARID97 23/04/2014 Put 1.800 0.485 0.485 0.000   150 0.490
ARIE17 23/04/2014 Call 1.850 0.000 0.000 0.000   200 0.000
ARIE27 23/04/2014 Put 1.850 0.535 0.535 0.000   150 0.540
ARIFK7 23/04/2014 Call 1.900 0.000 0.000 0.000   270 0.000
ARIFL7 23/04/2014 Put 1.900 0.585 0.585 0.000   0 0.590
ARIFI7 23/04/2014 Call 1.950 0.000 0.000 0.000   96 0.000
ARIFJ7 23/04/2014 Put 1.950 0.635 0.635 0.000   0 0.640
ARIFG7 23/04/2014 Call 2.000 0.000 0.000 0.000   0 0.000
ARIFH7 23/04/2014 Put 2.000 0.685 0.685 0.000   0 0.690
ARIGR7 23/04/2014 Call 2.100 0.000 0.000 0.000   0 0.000
ARIGS7 23/04/2014 Put 2.100 0.785 0.785 0.000   0 0.790
ARIKL7 23/04/2014 Call 2.200 0.000 0.000 0.000   0 0.000
ARIKM7 23/04/2014 Put 2.200 0.885 0.885 0.000   0 0.890
ARILE7 23/04/2014 Call 2.300 0.000 0.000 0.000   0 0.000
ARILF7 23/04/2014 Put 2.300 0.985 0.985 0.000   0 0.990
ARIR27 29/05/2014 Call 0.950 0.370 0.370 0.000   0 0.370
ARIR37 29/05/2014 Put 0.950 0.002 0.002 0.000   0 0.003
ARIQJ7 29/05/2014 Call 1.000 0.320 0.320 0.000   0 0.320
ARIQK7 29/05/2014 Put 1.000 0.004 0.004 0.000   0 0.005
ARIQF7 29/05/2014 Call 1.050 0.270 0.270 0.000   0 0.270
ARIQG7 29/05/2014 Put 1.050 0.000 0.035 0.000   0 0.009
ARIQH7 29/05/2014 Call 1.100 0.225 0.225 0.000   0 0.225
ARIQI7 29/05/2014 Put 1.100 0.007 0.015 0.000   0 0.015
ARILX7 29/05/2014 Call 1.150 0.185 0.185 0.000   0 0.185
ARILY7 29/05/2014 Put 1.150 0.010 0.020 0.000   0 0.020
ARILS7 29/05/2014 Call 1.200 0.120 0.180 0.000   0 0.145
ARILT7 29/05/2014 Put 1.200 0.020 0.030 0.000   500 0.030
ARIIH7 29/05/2014 Call 1.250 0.090 0.130 0.000   0 0.110
ARIII7 29/05/2014 Put 1.250 0.035 0.045 0.000   1,700 0.050
ARIIT7 29/05/2014 Call 1.300 0.060 0.100 0.000   0 0.080
ARIIU7 29/05/2014 Put 1.300 0.055 0.065 0.000   1,551 0.070
ARIJ47 29/05/2014 Call 1.350 0.050 0.065 0.000   100 0.055
ARIJ57 29/05/2014 Put 1.350 0.080 0.095 0.000   899 0.095
ARIIV7 29/05/2014 Call 1.400 0.035 0.045 0.000   2,075 0.040
ARIIW7 29/05/2014 Put 1.400 0.105 0.135 0.000   150 0.125
ARIIF7 29/05/2014 Call 1.450 0.030 0.030 0.000   250 0.030
ARIIG7 29/05/2014 Put 1.450 0.135 0.175 0.000   700 0.160
ARIIR7 29/05/2014 Call 1.500 0.020 0.020 0.000   1,264 0.020
ARIIS7 29/05/2014 Put 1.500 0.200 0.200 0.000   0 0.200
ARIJ27 29/05/2014 Call 1.550 0.007 0.015 0.000   350 0.020
ARIJ37 29/05/2014 Put 1.550 0.245 0.245 0.000   0 0.245
ARIIX7 29/05/2014 Call 1.600 0.015 0.015 0.000   200 0.015
ARIIY7 29/05/2014 Put 1.600 0.290 0.290 0.000   50 0.290
ARIIJ7 29/05/2014 Call 1.650 0.015 0.015 0.000   400 0.015
ARIIK7 29/05/2014 Put 1.650 0.335 0.335 0.000   0 0.340
ARIIN7 29/05/2014 Call 1.700 0.015 0.015 0.000   580 0.015
ARIIO7 29/05/2014 Put 1.700 0.385 0.385 0.000   0 0.390
ARIJ67 29/05/2014 Call 1.750 0.015 0.015 0.000   200 0.015
ARIJ77 29/05/2014 Put 1.750 0.435 0.435 0.000   150 0.440
ARIIZ7 29/05/2014 Call 1.800 0.015 0.015 0.000   0 0.015
ARIJ17 29/05/2014 Put 1.800 0.485 0.485 0.000   0 0.490
ARIIL7 29/05/2014 Call 1.850 0.010 0.010 0.000   0 0.010
ARIIM7 29/05/2014 Put 1.850 0.535 0.535 0.000   0 0.540
ARIIP7 29/05/2014 Call 1.900 0.010 0.010 0.000   237 0.009
ARIIQ7 29/05/2014 Put 1.900 0.585 0.585 0.000   0 0.590
ARIJ87 29/05/2014 Call 1.950 0.009 0.009 0.000   0 0.007
ARIJ97 29/05/2014 Put 1.950 0.635 0.635 0.000   0 0.640
ARIJA7 29/05/2014 Call 2.000 0.008 0.008 0.000   0 0.006
ARIJB7 29/05/2014 Put 2.000 0.685 0.685 0.000   0 0.690
ARIJC7 29/05/2014 Call 2.100 0.005 0.005 0.000   0 0.004
ARIJD7 29/05/2014 Put 2.100 0.785 0.785 0.000   0 0.790
ARIKN7 29/05/2014 Call 2.200 0.004 0.004 0.000   0 0.002
ARIKO7 29/05/2014 Put 2.200 0.885 0.885 0.000   0 0.890
ARILG7 29/05/2014 Call 2.300 0.003 0.003 0.000   0 0.001
ARILH7 29/05/2014 Put 2.300 0.985 0.985 0.000   0 0.990
ARIXG8 26/06/2014 Call 0.300 1.015 1.015 0.000   0 1.010
ARIXH8 26/06/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARINZ8 26/06/2014 Call 0.400 0.915 0.915 0.000   0 0.915
ARIP18 26/06/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARISR9 26/06/2014 Call 0.410 0.905 0.905 0.000   0 0.905
ARISS9 26/06/2014 Put 0.410 0.000 0.000 0.000   0 0.000
ARIRM9 26/06/2014 Call 0.450 0.865 0.865 0.000   0 0.865
ARIRN9 26/06/2014 Put 0.450 0.000 0.000 0.000   0 0.000
ARISU9 26/06/2014 Call 0.460 0.855 0.855 0.000   0 0.855
ARIST9 26/06/2014 Put 0.460 0.000 0.000 0.000   0 0.000
ARIMK8 26/06/2014 Call 0.500 0.820 0.820 0.000   0 0.815
ARIML8 26/06/2014 Put 0.500 0.000 0.000 0.000   0 0.000
ARISV9 26/06/2014 Call 0.510 0.810 0.810 0.000   0 0.805
ARISW9 26/06/2014 Put 0.510 0.000 0.000 0.000   0 0.000
ARIRS9 26/06/2014 Call 0.550 0.770 0.770 0.000   0 0.765
ARIRT9 26/06/2014 Put 0.550 0.000 0.000 0.000   0 0.000
ARIMS8 26/06/2014 Call 0.600 0.720 0.720 0.000   0 0.715
ARIMT8 26/06/2014 Put 0.600 0.000 0.000 0.000   0 0.000
ARIW99 26/06/2014 Call 0.610 0.710 0.710 0.000   1,618 0.705
ARIWA9 26/06/2014 Put 0.610 0.000 0.000 0.000   0 0.000
ARIRO9 26/06/2014 Call 0.650 0.670 0.670 0.000   0 0.665
ARIRP9 26/06/2014 Put 0.650 0.000 0.000 0.000   0 0.001
ARIWC9 26/06/2014 Call 0.660 0.660 0.660 0.000   0 0.655
ARIWB9 26/06/2014 Put 0.660 0.000 0.000 0.000   0 0.001
ARIME8 26/06/2014 Call 0.700 0.620 0.620 0.000   0 0.615
ARIMF8 26/06/2014 Put 0.700 0.001 0.001 0.000   130 0.001
ARIWD9 26/06/2014 Call 0.710 0.610 0.610 0.000   0 0.605
ARIWE9 26/06/2014 Put 0.710 0.001 0.001 0.000   0 0.001
ARIRQ9 26/06/2014 Call 0.750 0.570 0.570 0.000   0 0.565
ARIRR9 26/06/2014 Put 0.750 0.001 0.001 0.000   100 0.002
ARIWG9 26/06/2014 Call 0.760 0.560 0.560 0.000   0 0.555
ARIWF9 26/06/2014 Put 0.760 0.001 0.001 0.000   0 0.003
ARIMO8 26/06/2014 Call 0.800 0.520 0.520 0.000   0 0.515
ARIMP8 26/06/2014 Put 0.800 0.002 0.002 0.000   500 0.004
ARIWH9 26/06/2014 Call 0.810 0.510 0.510 0.000   2,230 0.510
ARIWI9 26/06/2014 Put 0.810 0.003 0.003 0.000   0 0.004
ARIRK9 26/06/2014 Call 0.850 0.470 0.470 0.000   0 0.470
ARIRL9 26/06/2014 Put 0.850 0.004 0.004 0.000   0 0.006
ARIMC8 26/06/2014 Call 0.900 0.420 0.420 0.000   0 0.420
ARIMD8 26/06/2014 Put 0.900 0.007 0.007 0.000   0 0.009
ARIRU9 26/06/2014 Call 0.950 0.375 0.375 0.000   0 0.375
ARIRV9 26/06/2014 Put 0.950 0.010 0.010 0.000   0 0.015
ARIMQ8 26/06/2014 Call 1.000 0.325 0.325 0.000   0 0.330
ARIMR8 26/06/2014 Put 1.000 0.015 0.015 0.000   0 0.015
ARIRI9 26/06/2014 Call 1.050 0.280 0.280 0.000   0 0.285
ARIRJ9 26/06/2014 Put 1.050 0.020 0.020 0.000   0 0.025
ARIMI8 26/06/2014 Call 1.100 0.240 0.240 0.000   0 0.240
ARIMJ8 26/06/2014 Put 1.100 0.015 0.025 0.000   490 0.030
ARISF9 26/06/2014 Call 1.150 0.200 0.200 0.000   0 0.200
ARISG9 26/06/2014 Put 1.150 0.025 0.035 0.000   0 0.040
ARIMM8 26/06/2014 Call 1.200 0.140 0.200 0.000   0 0.165
ARIMN8 26/06/2014 Put 1.200 0.040 0.050 0.000   3,732 0.050
ARISN9 26/06/2014 Call 1.250 0.115 0.155 0.000   2,876 0.130
ARISO9 26/06/2014 Put 1.250 0.055 0.065 0.000   280 0.065
ARIMG8 26/06/2014 Call 1.300 0.080 0.125 0.000   1,400 0.100
ARIMH8 26/06/2014 Put 1.300 0.075 0.090 0.000   150 0.085
ARIT89 26/06/2014 Call 1.350 0.075 0.090 0.000   1,000 0.080
ARIT99 26/06/2014 Put 1.350 0.100 0.115 0.000   240 0.110
ARINN8 26/06/2014 Call 1.400 0.055 0.065 0.000   670 0.060
ARINO8 26/06/2014 Put 1.400 0.120 0.155 0.000   885 0.140
ARIUN9 26/06/2014 Call 1.450 0.040 0.050 0.000   220 0.045
ARIUO9 26/06/2014 Put 1.450 0.155 0.195 0.000   380 0.175
ARIDX9 26/06/2014 Call 1.500 0.025 0.040 0.000   232 0.035
ARIDY9 26/06/2014 Put 1.500 0.215 0.215 0.000   2,280 0.210
ARIVC9 26/06/2014 Call 1.550 0.020 0.030 0.000   0 0.025
ARIVD9 26/06/2014 Put 1.550 0.255 0.255 0.000   223 0.255
ARIFR9 26/06/2014 Call 1.600 0.020 0.020 0.000   2,892 0.020
ARIFS9 26/06/2014 Put 1.600 0.300 0.300 0.000   0 0.295
ARIXY9 26/06/2014 Call 1.650 0.020 0.020 0.000   0 0.020
ARIXZ9 26/06/2014 Put 1.650 0.345 0.345 0.000   0 0.340
ARIGO9 26/06/2014 Call 1.700 0.015 0.015 0.000   568 0.015
ARIGP9 26/06/2014 Put 1.700 0.390 0.390 0.000   0 0.390
ARIB37 26/06/2014 Call 1.750 0.015 0.015 0.000   0 0.010
ARIB47 26/06/2014 Put 1.750 0.440 0.440 0.000   0 0.440
ARIWM9 26/06/2014 Call 1.800 0.010 0.010 0.000   0 0.010
ARIWL9 26/06/2014 Put 1.800 0.485 0.485 0.000   0 0.490
ARIE37 26/06/2014 Call 1.850 0.009 0.009 0.000   0 0.008
ARIE47 26/06/2014 Put 1.850 0.535 0.535 0.000   0 0.540
ARIFM7 26/06/2014 Call 1.900 0.007 0.007 0.000   0 0.007
ARIFN7 26/06/2014 Put 1.900 0.585 0.585 0.000   0 0.590
ARIWO9 26/06/2014 Call 1.910 0.007 0.007 0.000   0 0.007
ARIWN9 26/06/2014 Put 1.910 0.590 0.590 0.000   880 0.590
ARIFO7 26/06/2014 Call 1.950 0.006 0.006 0.000   0 0.005
ARIFP7 26/06/2014 Put 1.950 0.635 0.635 0.000   0 0.640
ARIWR9 26/06/2014 Call 2.000 0.005 0.005 0.000   0 0.004
ARIWS9 26/06/2014 Put 2.000 0.685 0.685 0.000   0 0.690
ARIGT7 26/06/2014 Call 2.100 0.003 0.003 0.000   0 0.003
ARIGU7 26/06/2014 Put 2.100 0.785 0.785 0.000   0 0.790
ARIKP7 26/06/2014 Call 2.200 0.002 0.002 0.000   0 0.002
ARIKQ7 26/06/2014 Put 2.200 0.885 0.885 0.000   0 0.890
ARIWP9 26/06/2014 Call 2.260 0.001 0.001 0.000   0 0.001
ARIWQ9 26/06/2014 Put 2.260 0.935 0.935 0.000   640 0.940
ARILI7 26/06/2014 Call 2.300 0.001 0.001 0.000   0 0.001
ARILJ7 26/06/2014 Put 2.300 0.985 0.985 0.000   0 0.990
ARIR47 24/07/2014 Call 0.950 0.380 0.380 0.000   0 0.385
ARIR57 24/07/2014 Put 0.950 0.004 0.035 0.000   0 0.020
ARIQN7 24/07/2014 Call 1.000 0.335 0.335 0.000   0 0.335
ARIQO7 24/07/2014 Put 1.000 0.020 0.020 0.000   0 0.025
ARIQP7 24/07/2014 Call 1.050 0.290 0.290 0.000   0 0.295
ARIQQ7 24/07/2014 Put 1.050 0.010 0.035 0.000   0 0.030
ARIQL7 24/07/2014 Call 1.100 0.250 0.250 0.000   0 0.255
ARIQM7 24/07/2014 Put 1.100 0.035 0.035 0.000   0 0.035
ARIMW7 24/07/2014 Call 1.150 0.215 0.215 0.000   0 0.215
ARIMX7 24/07/2014 Put 1.150 0.035 0.065 0.000   0 0.050
ARIM27 24/07/2014 Call 1.200 0.155 0.215 0.000   0 0.180
ARIM37 24/07/2014 Put 1.200 0.050 0.080 0.000   0 0.065
ARIM47 24/07/2014 Call 1.250 0.125 0.185 0.000   0 0.150
ARIM57 24/07/2014 Put 1.250 0.065 0.090 0.000   0 0.085
ARIM67 24/07/2014 Call 1.300 0.100 0.150 0.000   0 0.125
ARIM77 24/07/2014 Put 1.300 0.090 0.115 0.000   50 0.105
ARIM87 24/07/2014 Call 1.350 0.085 0.115 0.000   0 0.100
ARIM97 24/07/2014 Put 1.350 0.110 0.140 0.000   0 0.130
ARIMA7 24/07/2014 Call 1.400 0.065 0.095 0.000   0 0.080
ARIMB7 24/07/2014 Put 1.400 0.140 0.175 0.000   0 0.160
ARIMC7 24/07/2014 Call 1.450 0.050 0.075 0.000   0 0.065
ARIMD7 24/07/2014 Put 1.450 0.170 0.210 0.000   0 0.195
ARIME7 24/07/2014 Call 1.500 0.035 0.065 0.000   0 0.050
ARIMF7 24/07/2014 Put 1.500 0.200 0.245 0.000   0 0.230
ARIMG7 24/07/2014 Call 1.550 0.025 0.055 0.000   0 0.040
ARIMH7 24/07/2014 Put 1.550 0.265 0.265 0.000   0 0.270
ARIMI7 24/07/2014 Call 1.600 0.020 0.045 0.000   120 0.035
ARIMJ7 24/07/2014 Put 1.600 0.310 0.310 0.000   0 0.310
ARIMK7 24/07/2014 Call 1.650 0.025 0.025 0.000   0 0.025
ARIML7 24/07/2014 Put 1.650 0.350 0.350 0.000   0 0.350
ARIMM7 24/07/2014 Call 1.700 0.020 0.020 0.000   0 0.020
ARIMN7 24/07/2014 Put 1.700 0.395 0.395 0.000   0 0.395
ARIMO7 24/07/2014 Call 1.750 0.002 0.035 0.000   150 0.020
ARIMP7 24/07/2014 Put 1.750 0.440 0.440 0.000   0 0.440
ARIMQ7 24/07/2014 Call 1.800 0.000 0.035 0.000   0 0.015
ARIMR7 24/07/2014 Put 1.800 0.490 0.490 0.000   0 0.490
ARIMS7 24/07/2014 Call 1.850 0.010 0.010 0.000   0 0.015
ARIMT7 24/07/2014 Put 1.850 0.535 0.535 0.000   0 0.540
ARIMU7 24/07/2014 Call 1.900 0.009 0.009 0.000   0 0.010
ARIMV7 24/07/2014 Put 1.900 0.585 0.585 0.000   0 0.590
ARIMY7 24/07/2014 Call 1.950 0.007 0.007 0.000   0 0.010
ARIMZ7 24/07/2014 Put 1.950 0.635 0.635 0.000   0 0.640
ARIN17 24/07/2014 Call 2.000 0.006 0.006 0.000   0 0.008
ARIN27 24/07/2014 Put 2.000 0.685 0.685 0.000   0 0.690
ARIN37 24/07/2014 Call 2.100 0.003 0.003 0.000   0 0.006
ARIN47 24/07/2014 Put 2.100 0.785 0.785 0.000   0 0.790
ARIN57 24/07/2014 Call 2.200 0.002 0.002 0.000   0 0.004
ARIN67 24/07/2014 Put 2.200 0.885 0.885 0.000   0 0.890
ARIN77 24/07/2014 Call 2.300 0.001 0.001 0.000   0 0.002
ARIN87 24/07/2014 Put 2.300 0.985 0.985 0.000   0 0.990
ARIR67 28/08/2014 Call 0.950 0.385 0.385 0.000   0 0.395
ARIR77 28/08/2014 Put 0.950 0.006 0.035 0.000   0 0.025
ARIQR7 28/08/2014 Call 1.000 0.345 0.345 0.000   0 0.350
ARIQS7 28/08/2014 Put 1.000 0.030 0.030 0.000   0 0.030
ARIQT7 28/08/2014 Call 1.050 0.305 0.305 0.000   0 0.310
ARIQU7 28/08/2014 Put 1.050 0.015 0.050 0.000   0 0.040
ARIQV7 28/08/2014 Call 1.100 0.265 0.265 0.000   0 0.275
ARIQW7 28/08/2014 Put 1.100 0.025 0.065 0.000   0 0.050
ARIPO7 28/08/2014 Call 1.150 0.230 0.230 0.000   0 0.240
ARIPP7 28/08/2014 Put 1.150 0.060 0.060 0.000   120 0.065
ARIP67 28/08/2014 Call 1.200 0.175 0.235 0.000   0 0.205
ARIP77 28/08/2014 Put 1.200 0.055 0.095 0.000   0 0.080
ARIP47 28/08/2014 Call 1.250 0.145 0.205 0.000   0 0.170
ARIP57 28/08/2014 Put 1.250 0.075 0.115 0.000   0 0.100
ARINV7 28/08/2014 Call 1.300 0.145 0.145 0.000   0 0.145
ARINW7 28/08/2014 Put 1.300 0.120 0.120 0.000   0 0.125
ARINL7 28/08/2014 Call 1.350 0.095 0.145 0.000   0 0.120
ARINM7 28/08/2014 Put 1.350 0.115 0.175 0.000   120 0.150
ARIP87 28/08/2014 Call 1.400 0.075 0.125 0.000   0 0.100
ARIP97 28/08/2014 Put 1.400 0.140 0.200 0.000   0 0.180
ARINX7 28/08/2014 Call 1.450 0.060 0.110 0.000   0 0.080
ARINY7 28/08/2014 Put 1.450 0.205 0.205 0.000   0 0.210
ARINT7 28/08/2014 Call 1.500 0.045 0.090 0.000   0 0.065
ARINU7 28/08/2014 Put 1.500 0.240 0.240 0.000   0 0.245
ARINN7 28/08/2014 Call 1.550 0.035 0.075 0.000   0 0.055
ARINO7 28/08/2014 Put 1.550 0.280 0.280 0.000   0 0.285
ARIPK7 28/08/2014 Call 1.600 0.025 0.065 0.000   360 0.040
ARIPL7 28/08/2014 Put 1.600 0.320 0.320 0.000   0 0.320
ARINZ7 28/08/2014 Call 1.650 0.015 0.055 0.000   0 0.035
ARIP17 28/08/2014 Put 1.650 0.360 0.360 0.000   0 0.365
ARINP7 28/08/2014 Call 1.700 0.030 0.030 0.000   0 0.030
ARINQ7 28/08/2014 Put 1.700 0.405 0.405 0.000   0 0.405
ARIN97 28/08/2014 Call 1.750 0.025 0.025 0.000   0 0.025
ARINK7 28/08/2014 Put 1.750 0.450 0.450 0.000   0 0.450
ARIPM7 28/08/2014 Call 1.800 0.020 0.020 0.000   0 0.020
ARIPN7 28/08/2014 Put 1.800 0.495 0.495 0.000   0 0.495
ARIP27 28/08/2014 Call 1.850 0.004 0.035 0.000   0 0.020
ARIP37 28/08/2014 Put 1.850 0.540 0.540 0.000   0 0.545
ARINR7 28/08/2014 Call 1.900 0.020 0.020 0.000   0 0.020
ARINS7 28/08/2014 Put 1.900 0.590 0.590 0.000   0 0.590
ARIPQ7 28/08/2014 Call 1.950 0.020 0.020 0.000   0 0.020
ARIPR7 28/08/2014 Put 1.950 0.635 0.635 0.000   0 0.640
ARIXI8 25/09/2014 Call 0.300 1.020 1.020 0.000   0 1.015
ARIXJ8 25/09/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIWO8 25/09/2014 Call 0.400 0.920 0.920 0.000   0 0.915
ARIWP8 25/09/2014 Put 0.400 0.002 0.002 0.000   0 0.002
ARIWA8 25/09/2014 Call 0.500 0.820 0.820 0.000   0 0.815
ARIWB8 25/09/2014 Put 0.500 0.005 0.005 0.000   0 0.006
ARIWM8 25/09/2014 Call 0.600 0.725 0.725 0.000   0 0.720
ARIWN8 25/09/2014 Put 0.600 0.010 0.010 0.000   0 0.010
ARIWC8 25/09/2014 Call 0.700 0.625 0.625 0.000   0 0.620
ARIWD8 25/09/2014 Put 0.700 0.015 0.015 0.000   30 0.020
ARIWI8 25/09/2014 Call 0.800 0.530 0.530 0.000   0 0.525
ARIWJ8 25/09/2014 Put 0.800 0.025 0.025 0.000   0 0.025
ARIZJ9 25/09/2014 Call 0.850 0.485 0.485 0.000   0 0.480
ARIZK9 25/09/2014 Put 0.850 0.030 0.030 0.000   0 0.030
ARIWE8 25/09/2014 Call 0.900 0.440 0.440 0.000   0 0.435
ARIWF8 25/09/2014 Put 0.900 0.035 0.035 0.000   0 0.035
ARIYR9 25/09/2014 Call 0.950 0.395 0.395 0.000   0 0.390
ARIYS9 25/09/2014 Put 0.950 0.045 0.045 0.000   0 0.040
ARIWG8 25/09/2014 Call 1.000 0.355 0.355 0.000   0 0.350
ARIWH8 25/09/2014 Put 1.000 0.055 0.055 0.000   0 0.050
ARIYL9 25/09/2014 Call 1.050 0.310 0.310 0.000   0 0.310
ARIYM9 25/09/2014 Put 1.050 0.065 0.065 0.000   0 0.065
ARIW88 25/09/2014 Call 1.100 0.275 0.275 0.000   0 0.270
ARIW98 25/09/2014 Put 1.100 0.080 0.080 0.000   330 0.080
ARIYT9 25/09/2014 Call 1.150 0.240 0.240 0.000   0 0.235
ARIYU9 25/09/2014 Put 1.150 0.070 0.115 0.000   0 0.095
ARIWK8 25/09/2014 Call 1.200 0.205 0.205 0.000   0 0.205
ARIWL8 25/09/2014 Put 1.200 0.120 0.120 0.000   0 0.115
ARIPT7 25/09/2014 Call 1.210 0.175 0.175 0.000   0 0.175
ARIPS7 25/09/2014 Put 1.210 0.125 0.125 0.000   0 0.120
ARIYN9 25/09/2014 Call 1.250 0.000 0.000 0.000   0 0.175
ARIYO9 25/09/2014 Put 1.250 0.000 0.000 0.000   96 0.140
ARIPU7 25/09/2014 Call 1.260 0.145 0.145 0.000   0 0.150
ARIPV7 25/09/2014 Put 1.260 0.150 0.150 0.000   0 0.145
ARIYV8 25/09/2014 Call 1.300 0.150 0.150 0.000   0 0.145
ARIYW8 25/09/2014 Put 1.300 0.000 0.000 0.000   120 0.165
ARIPX7 25/09/2014 Call 1.310 0.125 0.125 0.000   0 0.125
ARIPW7 25/09/2014 Put 1.310 0.175 0.175 0.000   0 0.170
ARIYV9 25/09/2014 Call 1.350 0.000 0.000 0.000   0 0.125
ARIYW9 25/09/2014 Put 1.350 0.000 0.000 0.000   0 0.195
ARIPY7 25/09/2014 Call 1.360 0.105 0.105 0.000   0 0.105
ARIPZ7 25/09/2014 Put 1.360 0.205 0.205 0.000   0 0.200
ARIBP9 25/09/2014 Call 1.400 0.000 0.000 0.000   325 0.105
ARIBQ9 25/09/2014 Put 1.400 0.000 0.000 0.000   0 0.230
ARIQ27 25/09/2014 Call 1.410 0.085 0.085 0.000   0 0.090
ARIQ17 25/09/2014 Put 1.410 0.235 0.235 0.000   0 0.235
ARIYP9 25/09/2014 Call 1.450 0.090 0.090 0.000   0 0.085
ARIYQ9 25/09/2014 Put 1.450 0.265 0.265 0.000   0 0.260
ARIDZ9 25/09/2014 Call 1.500 0.055 0.090 0.000   332 0.070
ARIE19 25/09/2014 Put 1.500 0.300 0.300 0.000   0 0.300
ARIYX9 25/09/2014 Call 1.550 0.040 0.085 0.000   40 0.060
ARIYZ9 25/09/2014 Put 1.550 0.340 0.340 0.000   0 0.335
ARIFT9 25/09/2014 Call 1.600 0.050 0.050 0.000   1,944 0.050
ARIFU9 25/09/2014 Put 1.600 0.380 0.380 0.000   0 0.375
ARIZN9 25/09/2014 Call 1.650 0.040 0.040 0.000   888 0.040
ARIZO9 25/09/2014 Put 1.650 0.420 0.420 0.000   480 0.420
ARIGQ9 25/09/2014 Call 1.700 0.035 0.035 0.000   0 0.035
ARIGR9 25/09/2014 Put 1.700 0.465 0.465 0.000   0 0.460
ARIB57 25/09/2014 Call 1.750 0.030 0.030 0.000   0 0.030
ARIB67 25/09/2014 Put 1.750 0.510 0.510 0.000   0 0.505
ARIYB9 25/09/2014 Call 1.800 0.025 0.025 0.000   0 0.025
ARIYC9 25/09/2014 Put 1.800 0.555 0.555 0.000   200 0.545
ARIE57 25/09/2014 Call 1.850 0.025 0.025 0.000   0 0.025
ARIE67 25/09/2014 Put 1.850 0.600 0.600 0.000   0 0.595
ARIFQ7 25/09/2014 Call 1.900 0.020 0.020 0.000   0 0.025
ARIFR7 25/09/2014 Put 1.900 0.645 0.645 0.000   0 0.640
ARIFS7 25/09/2014 Call 1.950 0.020 0.020 0.000   0 0.020
ARIFT7 25/09/2014 Put 1.950 0.695 0.695 0.000   0 0.690
ARIFU7 25/09/2014 Call 2.000 0.020 0.020 0.000   0 0.020
ARIFV7 25/09/2014 Put 2.000 0.740 0.740 0.000   0 0.740
ARIDL7 25/09/2014 Call 2.010 0.015 0.015 0.000   0 0.020
ARIDK7 25/09/2014 Put 2.010 0.750 0.750 0.000   1,200 0.745
ARIGV7 25/09/2014 Call 2.100 0.015 0.015 0.000   0 0.015
ARIGW7 25/09/2014 Put 2.100 0.840 0.840 0.000   0 0.835
ARIKR7 25/09/2014 Call 2.200 0.010 0.010 0.000   0 0.015
ARIKS7 25/09/2014 Put 2.200 0.935 0.935 0.000   0 0.930
ARIE77 25/09/2014 Call 2.260 0.009 0.009 0.000   0 0.010
ARIE87 25/09/2014 Put 2.260 0.990 0.990 0.000   3,156 0.990
ARILK7 25/09/2014 Call 2.300 0.009 0.009 0.000   0 0.009
ARILL7 25/09/2014 Put 2.300 1.035 1.035 0.000   0 1.030
ARIEF7 25/09/2014 Call 2.510 0.004 0.004 0.000   0 0.005
ARIE97 25/09/2014 Put 2.510 1.235 1.235 0.000   530 1.230
ARIXK8 18/12/2014 Call 0.300 1.020 1.020 0.000   0 1.015
ARIXL8 18/12/2014 Put 0.300 0.002 0.002 0.000   0 0.002
ARIP28 18/12/2014 Call 0.400 0.920 0.920 0.000   0 0.915
ARIP38 18/12/2014 Put 0.400 0.006 0.006 0.000   0 0.006
ARIMU8 18/12/2014 Call 0.500 0.820 0.820 0.000   0 0.815
ARIMV8 18/12/2014 Put 0.500 0.010 0.010 0.000   0 0.015
ARIEI8 18/12/2014 Call 0.600 0.720 0.720 0.000   0 0.720
ARIEH8 18/12/2014 Put 0.600 0.020 0.020 0.000   0 0.020
ARIEJ8 18/12/2014 Call 0.700 0.625 0.625 0.000   0 0.620
ARIEK8 18/12/2014 Put 0.700 0.030 0.030 0.000   262 0.030
ARIEM8 18/12/2014 Call 0.800 0.530 0.530 0.000   0 0.530
ARIEL8 18/12/2014 Put 0.800 0.040 0.040 0.000   193 0.040
ARIEN8 18/12/2014 Call 0.900 0.445 0.445 0.000   0 0.440
ARIEO8 18/12/2014 Put 0.900 0.055 0.055 0.000   422 0.050
ARIR87 18/12/2014 Call 0.950 0.400 0.400 0.000   0 0.400
ARIR97 18/12/2014 Put 0.950 0.065 0.065 0.000   0 0.060
ARIEQ8 18/12/2014 Call 1.000 0.360 0.360 0.000   0 0.360
ARIEP8 18/12/2014 Put 1.000 0.080 0.080 0.000   0 0.075
ARIQX7 18/12/2014 Call 1.050 0.325 0.325 0.000   0 0.320
ARIQY7 18/12/2014 Put 1.050 0.090 0.090 0.000   0 0.085
ARIER8 18/12/2014 Call 1.100 0.285 0.285 0.000   262 0.285
ARIES8 18/12/2014 Put 1.100 0.110 0.110 0.000   240 0.105
ARILZ7 18/12/2014 Call 1.150 0.255 0.255 0.000   0 0.255
ARIM17 18/12/2014 Put 1.150 0.125 0.125 0.000   0 0.125
ARIEU8 18/12/2014 Call 1.200 0.225 0.225 0.000   0 0.225
ARIET8 18/12/2014 Put 1.200 0.150 0.150 0.000   0 0.145
ARIQ37 18/12/2014 Call 1.210 0.205 0.205 0.000   0 0.210
ARIQ47 18/12/2014 Put 1.210 0.150 0.150 0.000   0 0.150
ARILQ7 18/12/2014 Call 1.250 0.000 0.000 0.000   0 0.195
ARILR7 18/12/2014 Put 1.250 0.000 0.000 0.000   0 0.170
ARIQ67 18/12/2014 Call 1.260 0.180 0.180 0.000   0 0.185
ARIQ57 18/12/2014 Put 1.260 0.175 0.175 0.000   0 0.175
ARIEV8 18/12/2014 Call 1.300 0.170 0.170 0.000   0 0.170
ARIEW8 18/12/2014 Put 1.300 0.200 0.200 0.000   620 0.195
ARIQ77 18/12/2014 Call 1.310 0.160 0.160 0.000   0 0.160
ARIQ87 18/12/2014 Put 1.310 0.205 0.205 0.000   0 0.200
ARIJS7 18/12/2014 Call 1.350 0.145 0.145 0.000   0 0.145
ARIJT7 18/12/2014 Put 1.350 0.230 0.230 0.000   0 0.225
ARIQA7 18/12/2014 Call 1.360 0.140 0.140 0.000   0 0.140
ARIQ97 18/12/2014 Put 1.360 0.235 0.235 0.000   0 0.230
ARIEY8 18/12/2014 Call 1.400 0.000 0.000 0.000   480 0.130
ARIEX8 18/12/2014 Put 1.400 0.260 0.260 0.000   600 0.260
ARIQB7 18/12/2014 Call 1.410 0.120 0.120 0.000   134 0.120
ARIQC7 18/12/2014 Put 1.410 0.265 0.265 0.000   0 0.260
ARIJK7 18/12/2014 Call 1.450 0.110 0.110 0.000   0 0.110
ARIJL7 18/12/2014 Put 1.450 0.295 0.295 0.000   0 0.290
ARIE29 18/12/2014 Call 1.500 0.095 0.095 0.000   240 0.095
ARIE39 18/12/2014 Put 1.500 0.330 0.330 0.000   0 0.325
ARIJQ7 18/12/2014 Call 1.550 0.080 0.080 0.000   0 0.080
ARIJR7 18/12/2014 Put 1.550 0.365 0.365 0.000   0 0.365
ARIFV9 18/12/2014 Call 1.600 0.070 0.070 0.000   2,696 0.070
ARIFW9 18/12/2014 Put 1.600 0.405 0.405 0.000   0 0.400
ARIJG7 18/12/2014 Call 1.650 0.060 0.060 0.000   156 0.060
ARIJH7 18/12/2014 Put 1.650 0.445 0.445 0.000   0 0.440
ARIGS9 18/12/2014 Call 1.700 0.050 0.050 0.000   200 0.055
ARIGT9 18/12/2014 Put 1.700 0.485 0.485 0.000   48 0.485
ARIJM7 18/12/2014 Call 1.750 0.045 0.045 0.000   0 0.045
ARIJN7 18/12/2014 Put 1.750 0.530 0.530 0.000   0 0.525
ARIYD9 18/12/2014 Call 1.800 0.040 0.040 0.000   0 0.040
ARIYE9 18/12/2014 Put 1.800 0.570 0.570 0.000   0 0.565
ARIJI7 18/12/2014 Call 1.850 0.035 0.035 0.000   0 0.035
ARIJJ7 18/12/2014 Put 1.850 0.615 0.615 0.000   0 0.610
ARIBP7 18/12/2014 Call 1.900 0.030 0.030 0.000   0 0.030
ARIBQ7 18/12/2014 Put 1.900 0.660 0.660 0.000   0 0.655
ARIJO7 18/12/2014 Call 1.950 0.030 0.030 0.000   0 0.030
ARIJP7 18/12/2014 Put 1.950 0.705 0.705 0.000   0 0.700
ARIFW7 18/12/2014 Call 2.000 0.025 0.025 0.000   0 0.025
ARIFX7 18/12/2014 Put 2.000 0.750 0.750 0.000   0 0.745
ARIJE7 18/12/2014 Call 2.100 0.025 0.025 0.000   0 0.025
ARIJF7 18/12/2014 Put 2.100 0.850 0.850 0.000   0 0.845
ARIGX7 18/12/2014 Call 2.200 0.020 0.020 0.000   100 0.025
ARIGY7 18/12/2014 Put 2.200 0.945 0.945 0.000   0 0.940
ARILM7 18/12/2014 Call 2.300 0.020 0.020 0.000   0 0.020
ARILN7 18/12/2014 Put 2.300 1.045 1.045 0.000   0 1.040
ARIQV9 18/12/2014 Call 2.500 0.015 0.015 0.000   0 0.015
ARIQU9 18/12/2014 Put 2.500 1.240 1.240 0.000   167 1.235
ARIQC9 26/03/2015 Call 0.300 1.020 1.020 0.000   0 1.015
ARIQD9 26/03/2015 Put 0.300 0.003 0.003 0.000   0 0.003
ARIL39 26/03/2015 Call 0.400 0.920 0.920 0.000   0 0.915
ARIL49 26/03/2015 Put 0.400 0.008 0.008 0.000   0 0.009
ARIKM9 26/03/2015 Call 0.500 0.820 0.820 0.000   0 0.815
ARIKN9 26/03/2015 Put 0.500 0.015 0.015 0.000   0 0.015
ARIKY9 26/03/2015 Call 0.600 0.725 0.725 0.000   0 0.720
ARIKZ9 26/03/2015 Put 0.600 0.030 0.030 0.000   0 0.025
ARIKI9 26/03/2015 Call 0.700 0.625 0.625 0.000   0 0.620
ARIKJ9 26/03/2015 Put 0.700 0.040 0.040 0.000   0 0.040
ARIKU9 26/03/2015 Call 0.800 0.535 0.535 0.000   0 0.530
ARIKV9 26/03/2015 Put 0.800 0.060 0.060 0.000   0 0.055
ARIKO9 26/03/2015 Call 0.900 0.445 0.445 0.000   0 0.440
ARIKP9 26/03/2015 Put 0.900 0.085 0.085 0.000   0 0.080
ARIRV7 26/03/2015 Call 0.950 0.400 0.400 0.000   0 0.400
ARIRW7 26/03/2015 Put 0.950 0.100 0.100 0.000   0 0.095
ARIKW9 26/03/2015 Call 1.000 0.360 0.360 0.000   0 0.360
ARIKX9 26/03/2015 Put 1.000 0.115 0.115 0.000   300 0.110
ARIRH7 26/03/2015 Call 1.050 0.325 0.325 0.000   0 0.325
ARIRI7 26/03/2015 Put 1.050 0.135 0.135 0.000   0 0.130
ARIKQ9 26/03/2015 Call 1.100 0.290 0.290 0.000   0 0.290
ARIKR9 26/03/2015 Put 1.100 0.155 0.155 0.000   0 0.150
ARIRR7 26/03/2015 Call 1.150 0.260 0.260 0.000   0 0.260
ARIRS7 26/03/2015 Put 1.150 0.180 0.180 0.000   0 0.175
ARIKS9 26/03/2015 Call 1.200 0.230 0.230 0.000   0 0.230
ARIKT9 26/03/2015 Put 1.200 0.205 0.205 0.000   0 0.200
ARIRF7 26/03/2015 Call 1.250 0.000 0.000 0.000   0 0.205
ARIRG7 26/03/2015 Put 1.250 0.230 0.230 0.000   0 0.225
ARIKK9 26/03/2015 Call 1.300 0.180 0.180 0.000   1,600 0.185
ARIKL9 26/03/2015 Put 1.300 0.260 0.260 0.000   0 0.255
ARIRP7 26/03/2015 Call 1.350 0.160 0.160 0.000   0 0.160
ARIRQ7 26/03/2015 Put 1.350 0.290 0.290 0.000   0 0.285
ARISX9 26/03/2015 Call 1.400 0.000 0.000 0.000   0 0.145
ARISY9 26/03/2015 Put 1.400 0.325 0.325 0.000   0 0.315
ARIRL7 26/03/2015 Call 1.450 0.125 0.125 0.000   0 0.125
ARIRM7 26/03/2015 Put 1.450 0.360 0.360 0.000   0 0.350
ARIUB9 26/03/2015 Call 1.500 0.110 0.110 0.000   0 0.110
ARIUC9 26/03/2015 Put 1.500 0.395 0.395 0.000   0 0.385
ARIRN7 26/03/2015 Call 1.550 0.095 0.095 0.000   0 0.100
ARIRO7 26/03/2015 Put 1.550 0.430 0.430 0.000   0 0.420
ARIUZ9 26/03/2015 Call 1.600 0.080 0.080 0.000   0 0.085
ARIV19 26/03/2015 Put 1.600 0.470 0.470 0.000   0 0.460
ARIRJ7 26/03/2015 Call 1.650 0.070 0.070 0.000   0 0.075
ARIRK7 26/03/2015 Put 1.650 0.510 0.510 0.000   0 0.500
ARIXF9 26/03/2015 Call 1.700 0.060 0.060 0.000   0 0.065
ARIXG9 26/03/2015 Put 1.700 0.550 0.550 0.000   0 0.540
ARIRT7 26/03/2015 Call 1.750 0.055 0.055 0.000   0 0.055
ARIRU7 26/03/2015 Put 1.750 0.590 0.590 0.000   0 0.580
ARIYF9 26/03/2015 Call 1.800 0.045 0.045 0.000   0 0.050
ARIYG9 26/03/2015 Put 1.800 0.635 0.635 0.000   0 0.620
ARIBR7 26/03/2015 Call 1.900 0.035 0.035 0.000   0 0.035
ARIBS7 26/03/2015 Put 1.900 0.725 0.725 0.000   0 0.710
ARIFY7 26/03/2015 Call 2.000 0.030 0.030 0.000   0 0.030
ARIFZ7 26/03/2015 Put 2.000 0.815 0.815 0.000   0 0.800
ARIGZ7 26/03/2015 Call 2.200 0.020 0.020 0.000   0 0.020
ARII17 26/03/2015 Put 2.200 1.005 1.005 0.000   0 0.995
ARIKT7 26/03/2015 Call 2.400 0.015 0.015 0.000   0 0.015
ARIKU7 26/03/2015 Put 2.400 1.200 1.200 0.000   0 1.185
ARIXM8 25/06/2015 Call 0.300 1.020 1.020 0.000   0 1.015
ARIXN8 25/06/2015 Put 0.300 0.006 0.006 0.000   0 0.007
ARIQH8 25/06/2015 Call 0.400 0.920 0.920 0.000   0 0.915
ARIQI8 25/06/2015 Put 0.400 0.015 0.015 0.000   0 0.015
ARIQP8 25/06/2015 Call 0.500 0.820 0.820 0.000   0 0.815
ARIQQ8 25/06/2015 Put 0.500 0.025 0.025 0.000   0 0.025
ARIQF8 25/06/2015 Call 0.600 0.725 0.725 0.000   0 0.720
ARIQG8 25/06/2015 Put 0.600 0.040 0.040 0.000   0 0.035
ARIQL8 25/06/2015 Call 0.700 0.625 0.625 0.000   0 0.625
ARIQM8 25/06/2015 Put 0.700 0.055 0.055 0.000   0 0.050
ARIQ98 25/06/2015 Call 0.800 0.535 0.535 0.000   0 0.530
ARIQA8 25/06/2015 Put 0.800 0.075 0.075 0.000   0 0.070
ARIQN8 25/06/2015 Call 0.900 0.450 0.450 0.000   0 0.445
ARIQO8 25/06/2015 Put 0.900 0.105 0.105 0.000   0 0.100
ARIQB8 25/06/2015 Call 1.000 0.370 0.370 0.000   0 0.370
ARIQC8 25/06/2015 Put 1.000 0.140 0.140 0.000   0 0.130
ARIQJ8 25/06/2015 Call 1.100 0.300 0.300 0.000   0 0.305
ARIQK8 25/06/2015 Put 1.100 0.180 0.180 0.000   0 0.175
ARIQD8 25/06/2015 Call 1.200 0.245 0.245 0.000   0 0.250
ARIQE8 25/06/2015 Put 1.200 0.230 0.230 0.000   0 0.225
ARITP8 25/06/2015 Call 1.300 0.195 0.195 0.000   480 0.200
ARITO8 25/06/2015 Put 1.300 0.290 0.290 0.000   0 0.280
ARITQ8 25/06/2015 Call 1.400 0.155 0.155 0.000   0 0.160
ARITR8 25/06/2015 Put 1.400 0.000 0.000 0.000   0 0.345
ARITT8 25/06/2015 Call 1.500 0.125 0.125 0.000   0 0.130
ARITS8 25/06/2015 Put 1.500 0.420 0.420 0.000   0 0.410
ARIFX9 25/06/2015 Call 1.600 0.100 0.100 0.000   0 0.105
ARIFY9 25/06/2015 Put 1.600 0.495 0.495 0.000   0 0.485
ARIGU9 25/06/2015 Call 1.700 0.080 0.080 0.000   0 0.080
ARIGV9 25/06/2015 Put 1.700 0.575 0.575 0.000   0 0.565
ARIWU9 25/06/2015 Call 1.800 0.060 0.060 0.000   0 0.065
ARIWT9 25/06/2015 Put 1.800 0.660 0.660 0.000   0 0.645
ARIBT7 25/06/2015 Call 1.900 0.050 0.050 0.000   0 0.050
ARIBU7 25/06/2015 Put 1.900 0.745 0.745 0.000   0 0.730
ARIWV9 25/06/2015 Call 2.000 0.040 0.040 0.000   0 0.040
ARIWW9 25/06/2015 Put 2.000 0.830 0.830 0.000   0 0.820
ARII27 25/06/2015 Call 2.200 0.025 0.025 0.000   0 0.030
ARII37 25/06/2015 Put 2.200 1.015 1.015 0.000   0 1.005
ARIXB9 25/06/2015 Call 2.250 0.025 0.025 0.000   0 0.025
ARIXA9 25/06/2015 Put 2.250 1.060 1.060 0.000   267 1.050
ARIKV7 25/06/2015 Call 2.400 0.020 0.020 0.000   0 0.020
ARIKW7 25/06/2015 Put 2.400 1.205 1.205 0.000   0 1.195
ARIXC9 25/06/2015 Call 2.500 0.020 0.020 0.000   0 0.020
ARIXD9 25/06/2015 Put 2.500 1.300 1.300 0.000   0 1.285
ARIZL9 24/09/2015 Call 0.800 0.525 0.525 0.000   0 0.525
ARIZM9 24/09/2015 Put 0.800 0.080 0.080 0.000   0 0.075
ARIZH9 24/09/2015 Call 0.900 0.440 0.440 0.000   0 0.445
ARIZI9 24/09/2015 Put 0.900 0.115 0.115 0.000   0 0.110
ARIZ79 24/09/2015 Call 1.000 0.365 0.365 0.000   0 0.375
ARIZ89 24/09/2015 Put 1.000 0.155 0.155 0.000   0 0.150
ARIZF9 24/09/2015 Call 1.100 0.305 0.305 0.000   0 0.310
ARIZG9 24/09/2015 Put 1.100 0.205 0.205 0.000   0 0.195
ARIZ59 24/09/2015 Call 1.200 0.250 0.250 0.000   0 0.260
ARIZ69 24/09/2015 Put 1.200 0.255 0.255 0.000   0 0.245
ARIZD9 24/09/2015 Call 1.300 0.205 0.205 0.000   0 0.215
ARIZE9 24/09/2015 Put 1.300 0.315 0.315 0.000   0 0.305
ARIZ39 24/09/2015 Call 1.400 0.170 0.170 0.000   0 0.180
ARIZ49 24/09/2015 Put 1.400 0.380 0.380 0.000   0 0.365
ARIZB9 24/09/2015 Call 1.500 0.140 0.140 0.000   0 0.145
ARIZC9 24/09/2015 Put 1.500 0.450 0.450 0.000   0 0.435
ARIZ19 24/09/2015 Call 1.600 0.115 0.115 0.000   0 0.120
ARIZ29 24/09/2015 Put 1.600 0.520 0.520 0.000   0 0.505
ARIZ99 24/09/2015 Call 1.700 0.095 0.095 0.000   0 0.100
ARIZA9 24/09/2015 Put 1.700 0.600 0.600 0.000   0 0.580
ARIB77 24/09/2015 Call 1.800 0.075 0.075 0.000   0 0.080
ARIB87 24/09/2015 Put 1.800 0.680 0.680 0.000   0 0.660
ARIBV7 24/09/2015 Call 1.900 0.060 0.060 0.000   0 0.065
ARIBW7 24/09/2015 Put 1.900 0.760 0.760 0.000   0 0.745
ARIG17 24/09/2015 Call 2.000 0.050 0.050 0.000   0 0.055
ARIG27 24/09/2015 Put 2.000 0.845 0.845 0.000   0 0.825
ARII47 24/09/2015 Call 2.200 0.035 0.035 0.000   0 0.035
ARII57 24/09/2015 Put 2.200 1.020 1.020 0.000   0 1.000
ARIKX7 24/09/2015 Call 2.400 0.020 0.020 0.000   0 0.025
ARIKY7 24/09/2015 Put 2.400 1.200 1.200 0.000   0 1.180
ARIQE9 17/12/2015 Call 0.300 1.020 1.020 0.000   0 1.015
ARIQF9 17/12/2015 Put 0.300 0.003 0.003 0.000   0 0.003
ARIL59 17/12/2015 Call 0.400 0.920 0.920 0.000   0 0.915
ARIL69 17/12/2015 Put 0.400 0.010 0.010 0.000   0 0.009
ARIZX8 17/12/2015 Call 0.500 0.820 0.820 0.000   0 0.815
ARIZY8 17/12/2015 Put 0.500 0.020 0.020 0.000   0 0.020
ARIB59 17/12/2015 Call 0.600 0.720 0.720 0.000   0 0.720
ARIB69 17/12/2015 Put 0.600 0.040 0.040 0.000   0 0.040
ARIB19 17/12/2015 Call 0.700 0.625 0.625 0.000   0 0.625
ARIB29 17/12/2015 Put 0.700 0.065 0.065 0.000   0 0.060
ARIB39 17/12/2015 Call 0.800 0.535 0.535 0.000   0 0.535
ARIB49 17/12/2015 Put 0.800 0.095 0.095 0.000   0 0.090
ARIZV8 17/12/2015 Call 0.900 0.450 0.450 0.000   0 0.455
ARIZW8 17/12/2015 Put 0.900 0.130 0.130 0.000   0 0.125
ARIB79 17/12/2015 Call 1.000 0.380 0.380 0.000   0 0.385
ARIB89 17/12/2015 Put 1.000 0.170 0.170 0.000   0 0.165
ARIZR8 17/12/2015 Call 1.100 0.315 0.315 0.000   262 0.325
ARIZS8 17/12/2015 Put 1.100 0.220 0.220 0.000   0 0.210
ARIB99 17/12/2015 Call 1.200 0.265 0.265 0.000   0 0.270
ARIBF9 17/12/2015 Put 1.200 0.270 0.270 0.000   0 0.260
ARIZT8 17/12/2015 Call 1.300 0.220 0.220 0.000   0 0.230
ARIZU8 17/12/2015 Put 1.300 0.330 0.330 0.000   410 0.315
ARIBR9 17/12/2015 Call 1.400 0.185 0.185 0.000   0 0.195
ARIBS9 17/12/2015 Put 1.400 0.395 0.395 0.000   262 0.380
ARIE49 17/12/2015 Call 1.500 0.155 0.155 0.000   0 0.160
ARIE59 17/12/2015 Put 1.500 0.460 0.460 0.000   0 0.450
ARIFZ9 17/12/2015 Call 1.600 0.130 0.130 0.000   0 0.135
ARIG19 17/12/2015 Put 1.600 0.535 0.535 0.000   0 0.520
ARIGW9 17/12/2015 Call 1.700 0.105 0.105 0.000   0 0.115
ARIGX9 17/12/2015 Put 1.700 0.610 0.610 0.000   0 0.595
ARIYH9 17/12/2015 Call 1.800 0.090 0.090 0.000   0 0.095
ARIYI9 17/12/2015 Put 1.800 0.690 0.690 0.000   0 0.675
ARIBX7 17/12/2015 Call 1.900 0.075 0.075 0.000   0 0.080
ARIBY7 17/12/2015 Put 1.900 0.770 0.770 0.000   0 0.755
ARIG37 17/12/2015 Call 2.000 0.060 0.060 0.000   0 0.065
ARIG47 17/12/2015 Put 2.000 0.855 0.855 0.000   0 0.835
ARII67 17/12/2015 Call 2.200 0.040 0.040 0.000   0 0.045
ARII77 17/12/2015 Put 2.200 1.030 1.030 0.000   0 1.010
ARIKZ7 17/12/2015 Call 2.400 0.030 0.030 0.000   0 0.030
ARIL17 17/12/2015 Put 2.400 1.205 1.205 0.000   0 1.185
ARIS19 23/06/2016 Call 0.400 0.920 0.920 0.000   0 0.915
ARIS29 23/06/2016 Put 0.400 0.020 0.020 0.000   0 0.015
ARIS79 23/06/2016 Call 0.500 0.820 0.820 0.000   0 0.815
ARIS89 23/06/2016 Put 0.500 0.035 0.035 0.000   0 0.035
ARIRY9 23/06/2016 Call 0.600 0.720 0.720 0.000   0 0.715
ARIRZ9 23/06/2016 Put 0.600 0.060 0.060 0.000   0 0.055
ARISD9 23/06/2016 Call 0.700 0.625 0.625 0.000   0 0.620
ARISE9 23/06/2016 Put 0.700 0.090 0.090 0.000   0 0.085
ARIRW9 23/06/2016 Call 0.800 0.530 0.530 0.000   0 0.525
ARIRX9 23/06/2016 Put 0.800 0.125 0.125 0.000   0 0.120
ARISB9 23/06/2016 Call 0.900 0.445 0.445 0.000   0 0.445
ARISC9 23/06/2016 Put 0.900 0.165 0.165 0.000   0 0.155
ARIS39 23/06/2016 Call 1.000 0.370 0.370 0.000   0 0.380
ARIS49 23/06/2016 Put 1.000 0.210 0.210 0.000   0 0.200
ARIS99 23/06/2016 Call 1.100 0.310 0.310 0.000   0 0.325
ARISA9 23/06/2016 Put 1.100 0.265 0.265 0.000   0 0.250
ARIS59 23/06/2016 Call 1.200 0.265 0.265 0.000   0 0.280
ARIS69 23/06/2016 Put 1.200 0.320 0.320 0.000   0 0.305
ARISJ9 23/06/2016 Call 1.300 0.225 0.225 0.000   0 0.240
ARISK9 23/06/2016 Put 1.300 0.380 0.380 0.000   0 0.365
ARISZ9 23/06/2016 Call 1.400 0.190 0.190 0.000   0 0.205
ARIT19 23/06/2016 Put 1.400 0.445 0.445 0.000   0 0.430
ARIUD9 23/06/2016 Call 1.500 0.165 0.165 0.000   0 0.180
ARIUE9 23/06/2016 Put 1.500 0.515 0.515 0.000   0 0.495
ARIV29 23/06/2016 Call 1.600 0.140 0.140 0.000   0 0.155
ARIV39 23/06/2016 Put 1.600 0.585 0.585 0.000   0 0.565
ARIXH9 23/06/2016 Call 1.700 0.120 0.120 0.000   0 0.130
ARIXI9 23/06/2016 Put 1.700 0.660 0.660 0.000   0 0.640
ARIYJ9 23/06/2016 Call 1.800 0.100 0.100 0.000   0 0.110
ARIYK9 23/06/2016 Put 1.800 0.735 0.735 0.000   0 0.715
ARIBZ7 23/06/2016 Call 1.900 0.085 0.085 0.000   0 0.095
ARIC17 23/06/2016 Put 1.900 0.815 0.815 0.000   0 0.795
ARIG57 23/06/2016 Call 2.000 0.075 0.075 0.000   0 0.080
ARIG67 23/06/2016 Put 2.000 0.900 0.900 0.000   0 0.875
ARII87 23/06/2016 Call 2.200 0.055 0.055 0.000   0 0.060
ARII97 23/06/2016 Put 2.200 1.065 1.065 0.000   0 1.040
ARIL27 23/06/2016 Call 2.400 0.035 0.035 0.000   0 0.040
ARIL37 23/06/2016 Put 2.400 1.240 1.240 0.000   0 1.215
ARILU7 22/12/2016 Call 1.100 0.310 0.310 0.000   0 0.325
ARILW7 22/12/2016 Put 1.100 0.300 0.300 0.000   0 0.285
ARILO7 22/12/2016 Call 1.200 0.265 0.265 0.000   0 0.285
ARILP7 22/12/2016 Put 1.200 0.355 0.355 0.000   0 0.345
ARIK57 22/12/2016 Call 1.300 0.230 0.230 0.000   0 0.245
ARIK67 22/12/2016 Put 1.300 0.415 0.415 0.000   0 0.400
ARIJY7 22/12/2016 Call 1.400 0.200 0.200 0.000   0 0.215
ARIJZ7 22/12/2016 Put 1.400 0.480 0.480 0.000   0 0.465
ARIK97 22/12/2016 Call 1.500 0.175 0.175 0.000   0 0.190
ARIKA7 22/12/2016 Put 1.500 0.550 0.550 0.000   0 0.530
ARIK17 22/12/2016 Call 1.600 0.150 0.150 0.000   0 0.165
ARIK27 22/12/2016 Put 1.600 0.620 0.620 0.000   0 0.600
ARIKB7 22/12/2016 Call 1.700 0.130 0.130 0.000   0 0.145
ARIKC7 22/12/2016 Put 1.700 0.695 0.695 0.000   0 0.675
ARIK37 22/12/2016 Call 1.800 0.115 0.115 0.000   0 0.125
ARIK47 22/12/2016 Put 1.800 0.770 0.770 0.000   0 0.750
ARIK77 22/12/2016 Call 1.900 0.100 0.100 0.000   0 0.110
ARIK87 22/12/2016 Put 1.900 0.845 0.845 0.000   0 0.825
ARIJU7 22/12/2016 Call 2.000 0.085 0.085 0.000   0 0.095
ARIJV7 22/12/2016 Put 2.000 0.925 0.925 0.000   0 0.905
ARIJW7 22/12/2016 Call 2.200 0.065 0.065 0.000   0 0.075
ARIJX7 22/12/2016 Put 2.200 1.090 1.090 0.000   0 1.065
ARIL47 22/12/2016 Call 2.400 0.050 0.050 0.000   0 0.055
ARIL57 22/12/2016 Put 2.400 1.260 1.260 0.000   0 1.235

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.