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 * 0.335 Up 0.005 0.330 0.335 0.335 0.335 0.325 12,763,798 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIEQ9 27/11/2014 Call 0.010 0.325 0.325 0.000   0 0.320
ARICL9 27/11/2014 Call 0.120 0.215 0.215 0.000   0 0.210
ARICM9 27/11/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARICJ9 27/11/2014 Call 0.170 0.165 0.165 0.000   0 0.160
ARICK9 27/11/2014 Put 0.170 0.000 0.000 0.000   0 0.000
ARICP9 27/11/2014 Call 0.230 0.110 0.110 0.000   0 0.100
ARICQ9 27/11/2014 Put 0.230 0.000 0.000 0.000   0 0.000
ARICN9 27/11/2014 Call 0.290 0.060 0.060 0.000   0 0.050
ARICO9 27/11/2014 Put 0.290 0.003 0.003 0.000   0 0.004
ARIE48 27/11/2014 Call 0.350 0.020 0.020 0.000   0 0.020
ARIE58 27/11/2014 Put 0.350 0.025 0.025 0.000   0 0.030
ARIDP8 27/11/2014 Call 0.400 0.008 0.008 0.000   900 0.008
ARIDQ8 27/11/2014 Put 0.400 0.065 0.065 0.000   200 0.070
ARIYU7 27/11/2014 Call 0.460 0.002 0.002 0.000   0 0.002
ARIYV7 27/11/2014 Put 0.460 0.125 0.125 0.000   0 0.130
ARIXK7 27/11/2014 Call 0.520 0.000 0.000 0.000   0 0.001
ARIXL7 27/11/2014 Put 0.520 0.185 0.185 0.000   0 0.190
ARIX77 27/11/2014 Call 0.580 0.000 0.000 0.000   500 0.000
ARIX87 27/11/2014 Put 0.580 0.245 0.245 0.000   0 0.250
ARIWQ7 27/11/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWR7 27/11/2014 Put 0.630 0.295 0.295 0.000   0 0.300
ARIW87 27/11/2014 Call 0.690 0.000 0.000 0.000   0 0.000
ARIW97 27/11/2014 Put 0.690 0.355 0.355 0.000   0 0.360
ARIVV7 27/11/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIVW7 27/11/2014 Put 0.750 0.415 0.415 0.000   0 0.420
ARIVN7 27/11/2014 Call 0.810 0.000 0.000 0.000   0 0.000
ARIVO7 27/11/2014 Put 0.810 0.475 0.475 0.000   0 0.480
ARICO8 27/11/2014 Call 0.820 0.000 0.000 0.000   0 0.000
ARICP8 27/11/2014 Put 0.820 0.485 0.485 0.000   60 0.490
ARIW47 27/11/2014 Call 0.860 0.000 0.000 0.000   780 0.000
ARIW57 27/11/2014 Put 0.860 0.525 0.525 0.000   250 0.530
ARIWG7 27/11/2014 Call 0.920 0.000 0.000 0.000   450 0.000
ARIWH7 27/11/2014 Put 0.920 0.585 0.585 0.000   0 0.590
ARIVX7 27/11/2014 Call 0.980 0.000 0.000 0.000   290 0.000
ARIVY7 27/11/2014 Put 0.980 0.645 0.645 0.000   0 0.650
ARIVP7 27/11/2014 Call 1.040 0.000 0.000 0.000   0 0.000
ARIVQ7 27/11/2014 Put 1.040 0.705 0.705 0.000   0 0.710
ARIW67 27/11/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIW77 27/11/2014 Put 1.100 0.765 0.765 0.000   0 0.770
ARIWE7 27/11/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIWF7 27/11/2014 Put 1.150 0.815 0.815 0.000   0 0.820
ARICR8 27/11/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARICQ8 27/11/2014 Put 1.160 0.825 0.825 0.000   0 0.830
ARIVT7 27/11/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIVU7 27/11/2014 Put 1.210 0.875 0.875 0.000   0 0.880
ARIG99 27/11/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARIG89 27/11/2014 Put 1.220 0.885 0.885 0.000   0 0.890
ARIVZ7 27/11/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIW17 27/11/2014 Put 1.270 0.935 0.935 0.000   0 0.940
ARIWA7 27/11/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIWB7 27/11/2014 Put 1.330 0.995 0.995 0.000   0 1.000
ARIWC7 27/11/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIWD7 27/11/2014 Put 1.380 1.045 1.045 0.000   0 1.050
ARIVR7 27/11/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARIVS7 27/11/2014 Put 1.440 1.105 1.105 0.000   0 1.110
ARIW27 27/11/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIW37 27/11/2014 Put 1.500 1.165 1.165 0.000   0 1.170
ARICS8 27/11/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARICT8 27/11/2014 Put 1.510 1.170 1.170 0.000   0 1.175
ARIER9 18/12/2014 Call 0.010 0.325 0.325 0.000   0 0.320
ARICV9 18/12/2014 Call 0.120 0.215 0.215 0.000   0 0.210
ARICW9 18/12/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGK9 18/12/2014 Call 0.130 0.205 0.205 0.000   0 0.200
ARIGL9 18/12/2014 Put 0.130 0.000 0.000 0.000   0 0.000
ARICT9 18/12/2014 Call 0.170 0.165 0.165 0.000   0 0.160
ARICU9 18/12/2014 Put 0.170 0.000 0.000 0.000   0 0.000
ARIGN9 18/12/2014 Call 0.180 0.155 0.155 0.000   0 0.150
ARIGM9 18/12/2014 Put 0.180 0.000 0.000 0.000   0 0.001
ARICX9 18/12/2014 Call 0.230 0.110 0.110 0.000   0 0.100
ARICY9 18/12/2014 Put 0.230 0.002 0.002 0.000   0 0.004
ARIGO9 18/12/2014 Call 0.240 0.105 0.105 0.000   0 0.095
ARIGP9 18/12/2014 Put 0.240 0.003 0.003 0.000   0 0.005
ARICR9 18/12/2014 Call 0.290 0.065 0.065 0.000   350 0.055
ARICS9 18/12/2014 Put 0.290 0.010 0.010 0.000   200 0.015
ARIGR9 18/12/2014 Call 0.300 0.055 0.055 0.000   0 0.045
ARIGQ9 18/12/2014 Put 0.300 0.015 0.015 0.000   0 0.020
ARIXK8 18/12/2014 Call 0.350 0.030 0.030 0.000   455 0.025
ARIXL8 18/12/2014 Put 0.350 0.035 0.035 0.000   2,110 0.040
ARIGW9 18/12/2014 Call 0.360 0.025 0.025 0.000   0 0.020
ARIGX9 18/12/2014 Put 0.360 0.040 0.040 0.000   0 0.050
ARIDR8 18/12/2014 Call 0.400 0.015 0.015 0.000   13,000 0.010
ARIDS8 18/12/2014 Put 0.400 0.070 0.070 0.000   0 0.080
ARIP28 18/12/2014 Call 0.460 0.005 0.005 0.000   250 0.004
ARIP38 18/12/2014 Put 0.460 0.125 0.125 0.000   0 0.130
ARIXM7 18/12/2014 Call 0.520 0.002 0.002 0.000   0 0.001
ARIXN7 18/12/2014 Put 0.520 0.185 0.185 0.000   0 0.190
ARIMU8 18/12/2014 Call 0.580 0.000 0.000 0.000   0 0.000
ARIMV8 18/12/2014 Put 0.580 0.245 0.245 0.000   0 0.250
ARIWS7 18/12/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWT7 18/12/2014 Put 0.630 0.295 0.295 0.000   0 0.300
ARIEI8 18/12/2014 Call 0.690 0.000 0.000 0.000   100 0.000
ARIEH8 18/12/2014 Put 0.690 0.355 0.355 0.000   0 0.360
ARIV97 18/12/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIVA7 18/12/2014 Put 0.750 0.415 0.415 0.000   100 0.420
ARIEJ8 18/12/2014 Call 0.810 0.000 0.000 0.000   360 0.000
ARIEK8 18/12/2014 Put 0.810 0.475 0.475 0.000   0 0.480
ARIUK7 18/12/2014 Call 0.860 0.000 0.000 0.000   1,144 0.000
ARIUL7 18/12/2014 Put 0.860 0.525 0.525 0.000   200 0.530
ARIEM8 18/12/2014 Call 0.920 0.000 0.000 0.000   538 0.000
ARIEL8 18/12/2014 Put 0.920 0.585 0.585 0.000   400 0.590
ARIT97 18/12/2014 Call 0.980 0.000 0.000 0.000   950 0.000
ARITA7 18/12/2014 Put 0.980 0.645 0.645 0.000   150 0.650
ARIEN8 18/12/2014 Call 1.040 0.000 0.000 0.000   1,400 0.000
ARIEO8 18/12/2014 Put 1.040 0.705 0.705 0.000   580 0.710
ARIR87 18/12/2014 Call 1.100 0.000 0.000 0.000   570 0.000
ARIR97 18/12/2014 Put 1.100 0.765 0.765 0.000   0 0.770
ARIEQ8 18/12/2014 Call 1.150 0.000 0.000 0.000   1,075 0.000
ARIEP8 18/12/2014 Put 1.150 0.815 0.815 0.000   0 0.820
ARIQX7 18/12/2014 Call 1.210 0.000 0.000 0.000   1,150 0.000
ARIQY7 18/12/2014 Put 1.210 0.875 0.875 0.000   1,000 0.880
ARIIF9 18/12/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARII99 18/12/2014 Put 1.220 0.880 0.880 0.000   7,500 0.885
ARIER8 18/12/2014 Call 1.270 0.000 0.000 0.000   300 0.000
ARIES8 18/12/2014 Put 1.270 0.935 0.935 0.000   0 0.940
ARILZ7 18/12/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIM17 18/12/2014 Put 1.330 0.995 0.995 0.000   0 1.000
ARIEU8 18/12/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIET8 18/12/2014 Put 1.380 1.045 1.045 0.000   0 1.050
ARIQ37 18/12/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIQ47 18/12/2014 Put 1.400 1.060 1.060 0.000   200 1.065
ARILQ7 18/12/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARILR7 18/12/2014 Put 1.440 1.105 1.105 0.000   0 1.110
ARIQ67 18/12/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIQ57 18/12/2014 Put 1.450 1.110 1.110 0.000   0 1.115
ARIEV8 18/12/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIEW8 18/12/2014 Put 1.500 1.165 1.165 0.000   0 1.170
ARIQ77 18/12/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIQ87 18/12/2014 Put 1.510 1.170 1.170 0.000   0 1.175
ARIJS7 18/12/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARIJT7 18/12/2014 Put 1.560 1.225 1.225 0.000   0 1.230
ARIQA7 18/12/2014 Call 1.570 0.000 0.000 0.000   0 0.000
ARIQ97 18/12/2014 Put 1.570 1.230 1.230 0.000   0 1.235
ARIEY8 18/12/2014 Call 1.610 0.000 0.000 0.000   480 0.000
ARIEX8 18/12/2014 Put 1.610 1.275 1.275 0.000   0 1.280
ARIQB7 18/12/2014 Call 1.630 0.000 0.000 0.000   134 0.000
ARIQC7 18/12/2014 Put 1.630 1.290 1.290 0.000   200 1.295
ARIJK7 18/12/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARIJL7 18/12/2014 Put 1.670 1.335 1.335 0.000   420 1.340
ARIE29 18/12/2014 Call 1.730 0.000 0.000 0.000   240 0.000
ARIE39 18/12/2014 Put 1.730 1.395 1.395 0.000   0 1.400
ARIU77 18/12/2014 Call 1.740 0.000 0.000 0.000   0 0.000
ARIU67 18/12/2014 Put 1.740 1.400 1.400 0.000   630 1.405
ARIJQ7 18/12/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARIJR7 18/12/2014 Put 1.790 1.455 1.455 0.000   0 1.460
ARIFV9 18/12/2014 Call 1.850 0.000 0.000 0.000   2,396 0.000
ARIFW9 18/12/2014 Put 1.850 1.515 1.515 0.000   0 1.520
ARIJG7 18/12/2014 Call 1.900 0.000 0.000 0.000   156 0.000
ARIJH7 18/12/2014 Put 1.900 1.565 1.565 0.000   0 1.570
ARIGS9 18/12/2014 Call 1.960 0.000 0.000 0.000   200 0.000
ARIGT9 18/12/2014 Put 1.960 1.625 1.625 0.000   0 1.630
ARIWZ7 18/12/2014 Call 1.970 0.000 0.000 0.000   0 0.000
ARIWY7 18/12/2014 Put 1.970 1.630 1.630 0.000   150 1.635
ARIGX7 18/12/2014 Call 2.540 0.000 0.000 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.540 2.205 2.205 0.000   50 2.210
ARIWW7 18/12/2014 Call 2.550 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.550 2.205 2.205 0.000   388 2.210
ARIQV9 18/12/2014 Call 2.880 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.880 2.545 2.545 0.000   0 2.550
ARIJ99 29/01/2015 Call 0.010 0.325 0.325 0.000      
ARID69 29/01/2015 Call 0.120 0.215 0.215 0.000   0 0.210
ARID79 29/01/2015 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGZ9 29/01/2015 Call 0.130 0.205 0.205 0.000   0 0.200
ARIGY9 29/01/2015 Put 0.130 0.000 0.000 0.000   0 0.000
ARID29 29/01/2015 Call 0.170 0.170 0.170 0.000   0 0.160
ARID39 29/01/2015 Put 0.170 0.001 0.001 0.000   0 0.001
ARII19 29/01/2015 Call 0.180 0.160 0.160 0.000   0 0.150
ARII29 29/01/2015 Put 0.180 0.001 0.001 0.000   0 0.001
ARICZ9 29/01/2015 Call 0.230 0.115 0.115 0.000   0 0.105
ARID19 29/01/2015 Put 0.230 0.006 0.006 0.000   0 0.007
ARII49 29/01/2015 Call 0.240 0.105 0.105 0.000   0 0.095
ARII39 29/01/2015 Put 0.240 0.008 0.008 0.000   0 0.008
ARID49 29/01/2015 Call 0.290 0.065 0.065 0.000   0 0.060
ARID59 29/01/2015 Put 0.290 0.020 0.020 0.000   0 0.020
ARII59 29/01/2015 Call 0.300 0.060 0.060 0.000   0 0.055
ARII69 29/01/2015 Put 0.300 0.025 0.025 0.000   0 0.025
ARIE68 29/01/2015 Call 0.350 0.035 0.035 0.000   2,000 0.035
ARIE78 29/01/2015 Put 0.350 0.045 0.045 0.000   100 0.050
ARII89 29/01/2015 Call 0.360 0.035 0.035 0.000   0 0.030
ARII79 29/01/2015 Put 0.360 0.050 0.050 0.000   0 0.055
ARIDT8 29/01/2015 Call 0.400 0.020 0.020 0.000   0 0.020
ARIDU8 29/01/2015 Put 0.400 0.080 0.080 0.000   2,000 0.085
ARIZY7 29/01/2015 Call 0.460 0.010 0.010 0.000   0 0.010
ARIB18 29/01/2015 Put 0.460 0.130 0.130 0.000   0 0.135
ARIZU7 29/01/2015 Call 0.520 0.006 0.006 0.000   0 0.006
ARIZV7 29/01/2015 Put 0.520 0.185 0.185 0.000   0 0.190
ARIZK7 29/01/2015 Call 0.580 0.003 0.003 0.000   0 0.003
ARIZL7 29/01/2015 Put 0.580 0.245 0.245 0.000   0 0.250
ARIZA7 29/01/2015 Call 0.630 0.002 0.002 0.000   0 0.002
ARIZB7 29/01/2015 Put 0.630 0.295 0.295 0.000   0 0.300
ARIZ27 29/01/2015 Call 0.690 0.001 0.001 0.000   0 0.001
ARIZ37 29/01/2015 Put 0.690 0.355 0.355 0.000   0 0.360
ARIZO7 29/01/2015 Call 0.750 0.001 0.001 0.000   0 0.001
ARIZP7 29/01/2015 Put 0.750 0.415 0.415 0.000   0 0.420
ARIZM7 29/01/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIZN7 29/01/2015 Put 0.810 0.475 0.475 0.000   156 0.480
ARICX8 29/01/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARICW8 29/01/2015 Put 0.820 0.480 0.480 0.000   250 0.485
ARIZ87 29/01/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIZ97 29/01/2015 Put 0.860 0.525 0.525 0.000   0 0.530
ARIZ47 29/01/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZ57 29/01/2015 Put 0.920 0.585 0.585 0.000   0 0.590
ARIZS7 29/01/2015 Call 0.980 0.000 0.000 0.000   542 0.000
ARIZT7 29/01/2015 Put 0.980 0.645 0.645 0.000   0 0.650
ARIZI7 29/01/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZJ7 29/01/2015 Put 1.040 0.705 0.705 0.000   0 0.710
ARICV8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARICU8 29/01/2015 Put 1.050 0.710 0.710 0.000   0 0.715
ARIZC7 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIZD7 29/01/2015 Put 1.100 0.765 0.765 0.000   0 0.770
ARIZ67 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIZ77 29/01/2015 Put 1.150 0.815 0.815 0.000   0 0.820
ARICY8 29/01/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARICZ8 29/01/2015 Put 1.160 0.815 0.815 0.000   0 0.820
ARIZQ7 29/01/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 0.875 0.875 0.000   0 0.880
ARIIH9 29/01/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIIG9 29/01/2015 Put 1.220 0.875 0.875 0.000   0 0.880
ARIZG7 29/01/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 0.935 0.935 0.000   0 0.940
ARID28 29/01/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 0.935 0.935 0.000   0 0.940
ARIZE7 29/01/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 0.995 0.995 0.000   0 1.000
ARIZW7 29/01/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.045 1.045 0.000   0 1.050
ARID89 26/02/2015 Call 0.120 0.215 0.215 0.000   0 0.210
ARID99 26/02/2015 Put 0.120 0.002 0.002 0.000   0 0.001
ARIDM9 26/02/2015 Call 0.170 0.170 0.170 0.000   0 0.165
ARIDN9 26/02/2015 Put 0.170 0.007 0.007 0.000   0 0.005
ARIDO9 26/02/2015 Call 0.230 0.115 0.115 0.000   0 0.110
ARIDP9 26/02/2015 Put 0.230 0.015 0.015 0.000   0 0.015
ARIDK9 26/02/2015 Call 0.290 0.070 0.070 0.000   0 0.065
ARIDL9 26/02/2015 Put 0.290 0.030 0.030 0.000   0 0.030
ARIE88 26/02/2015 Call 0.350 0.045 0.045 0.000   200 0.040
ARIE98 26/02/2015 Put 0.350 0.055 0.055 0.000   0 0.055
ARIDV8 26/02/2015 Call 0.400 0.030 0.030 0.000   0 0.030
ARIDW8 26/02/2015 Put 0.400 0.085 0.085 0.000   0 0.090
ARIB88 26/02/2015 Call 0.460 0.020 0.020 0.000   0 0.020
ARIB98 26/02/2015 Put 0.460 0.130 0.130 0.000   2,500 0.135
ARIC38 26/02/2015 Call 0.520 0.015 0.015 0.000   0 0.015
ARIC48 26/02/2015 Put 0.520 0.185 0.185 0.000   0 0.190
ARIBU8 26/02/2015 Call 0.580 0.010 0.010 0.000   0 0.010
ARIBV8 26/02/2015 Put 0.580 0.245 0.245 0.000   0 0.250
ARIBJ8 26/02/2015 Call 0.630 0.009 0.009 0.000   0 0.010
ARIBK8 26/02/2015 Put 0.630 0.295 0.295 0.000   0 0.300
ARIBF8 26/02/2015 Call 0.690 0.007 0.007 0.000   0 0.008
ARIBG8 26/02/2015 Put 0.690 0.355 0.355 0.000   0 0.360
ARIC18 26/02/2015 Call 0.750 0.005 0.005 0.000   0 0.006
ARIC28 26/02/2015 Put 0.750 0.415 0.415 0.000   0 0.420
ARIBW8 26/02/2015 Call 0.810 0.004 0.004 0.000   0 0.005
ARIBX8 26/02/2015 Put 0.810 0.475 0.475 0.000   0 0.480
ARID98 26/02/2015 Call 0.820 0.004 0.004 0.000   0 0.005
ARIDK8 26/02/2015 Put 0.820 0.480 0.480 0.000   400 0.485
ARIBL8 26/02/2015 Call 0.860 0.003 0.003 0.000   0 0.004
ARIBM8 26/02/2015 Put 0.860 0.525 0.525 0.000   0 0.530
ARIB68 26/02/2015 Call 0.920 0.003 0.003 0.000   0 0.004
ARIB78 26/02/2015 Put 0.920 0.585 0.585 0.000   0 0.590
ARIBQ8 26/02/2015 Call 0.980 0.002 0.002 0.000   0 0.003
ARIBR8 26/02/2015 Put 0.980 0.645 0.645 0.000   0 0.650
ARIBY8 26/02/2015 Call 1.040 0.002 0.002 0.000   0 0.003
ARIBZ8 26/02/2015 Put 1.040 0.705 0.705 0.000   0 0.710
ARID88 26/02/2015 Call 1.050 0.002 0.002 0.000   0 0.003
ARID78 26/02/2015 Put 1.050 0.705 0.705 0.000   0 0.710
ARIBO8 26/02/2015 Call 1.100 0.002 0.002 0.000   0 0.003
ARIBP8 26/02/2015 Put 1.100 0.765 0.765 0.000   0 0.770
ARIC58 26/02/2015 Call 1.150 0.001 0.001 0.000   0 0.003
ARIC68 26/02/2015 Put 1.150 0.815 0.815 0.000   0 0.820
ARID48 26/02/2015 Call 1.160 0.001 0.001 0.000   0 0.002
ARID38 26/02/2015 Put 1.160 0.815 0.815 0.000   0 0.820
ARIBS8 26/02/2015 Call 1.210 0.001 0.001 0.000   0 0.002
ARIBT8 26/02/2015 Put 1.210 0.875 0.875 0.000   0 0.880
ARIBH8 26/02/2015 Call 1.270 0.001 0.001 0.000   0 0.002
ARIBI8 26/02/2015 Put 1.270 0.935 0.935 0.000   0 0.940
ARID58 26/02/2015 Call 1.280 0.001 0.001 0.000   0 0.002
ARID68 26/02/2015 Put 1.280 0.935 0.935 0.000   0 0.940
ARIC78 26/02/2015 Call 1.330 0.001 0.001 0.000   0 0.002
ARIC88 26/02/2015 Put 1.330 0.995 0.995 0.000   0 1.000
ARIES9 26/03/2015 Call 0.010 0.320 0.320 0.000   0 0.315
ARIDW9 26/03/2015 Call 0.120 0.215 0.215 0.000   0 0.210
ARIDX9 26/03/2015 Put 0.120 0.001 0.001 0.000   0 0.001
ARIDS9 26/03/2015 Call 0.170 0.170 0.170 0.000   0 0.165
ARIDT9 26/03/2015 Put 0.170 0.006 0.006 0.000   0 0.006
ARIDU9 26/03/2015 Call 0.230 0.120 0.120 0.000   0 0.115
ARIDV9 26/03/2015 Put 0.230 0.015 0.015 0.000   0 0.015
ARIDQ9 26/03/2015 Call 0.290 0.075 0.075 0.000   0 0.070
ARIDR9 26/03/2015 Put 0.290 0.035 0.035 0.000   0 0.035
ARIQC9 26/03/2015 Call 0.350 0.045 0.045 0.000   904 0.045
ARIQD9 26/03/2015 Put 0.350 0.060 0.060 0.000   0 0.065
ARIDX8 26/03/2015 Call 0.400 0.035 0.035 0.000   2,447 0.030
ARIDY8 26/03/2015 Put 0.400 0.090 0.090 0.000   150 0.100
ARIL39 26/03/2015 Call 0.460 0.025 0.025 0.000   2,000 0.020
ARIL49 26/03/2015 Put 0.460 0.140 0.140 0.000   0 0.145
ARIXO7 26/03/2015 Call 0.520 0.020 0.020 0.000   0 0.015
ARIXP7 26/03/2015 Put 0.520 0.195 0.195 0.000   0 0.200
ARIKM9 26/03/2015 Call 0.580 0.015 0.015 0.000   0 0.015
ARIKN9 26/03/2015 Put 0.580 0.250 0.250 0.000   0 0.255
ARIWU7 26/03/2015 Call 0.630 0.015 0.015 0.000   0 0.010
ARIWV7 26/03/2015 Put 0.630 0.300 0.300 0.000   100 0.305
ARIKY9 26/03/2015 Call 0.690 0.010 0.010 0.000   0 0.010
ARIKZ9 26/03/2015 Put 0.690 0.360 0.360 0.000   95 0.365
ARIVB7 26/03/2015 Call 0.750 0.010 0.010 0.000   700 0.009
ARIVC7 26/03/2015 Put 0.750 0.420 0.420 0.000   300 0.425
ARIEU9 26/03/2015 Call 0.760 0.010 0.010 0.000   0 0.008
ARIEV9 26/03/2015 Put 0.760 0.425 0.425 0.000   0 0.430
ARIKI9 26/03/2015 Call 0.810 0.009 0.009 0.000   0 0.008
ARIKJ9 26/03/2015 Put 0.810 0.480 0.480 0.000   201 0.480
ARIEX9 26/03/2015 Call 0.820 0.009 0.009 0.000   0 0.007
ARIEW9 26/03/2015 Put 0.820 0.485 0.485 0.000   250 0.490
ARIUM7 26/03/2015 Call 0.860 0.008 0.008 0.000   1 0.007
ARIUN7 26/03/2015 Put 0.860 0.525 0.525 0.000   1,150 0.530
ARIEY9 26/03/2015 Call 0.870 0.008 0.008 0.000   0 0.007
ARIEZ9 26/03/2015 Put 0.870 0.535 0.535 0.000   0 0.540
ARIKU9 26/03/2015 Call 0.920 0.007 0.007 0.000   100 0.006
ARIKV9 26/03/2015 Put 0.920 0.585 0.585 0.000   100 0.590
ARIF29 26/03/2015 Call 0.930 0.007 0.007 0.000   0 0.006
ARIF19 26/03/2015 Put 0.930 0.595 0.595 0.000   0 0.600
ARITB7 26/03/2015 Call 0.980 0.007 0.007 0.000   50 0.006
ARITC7 26/03/2015 Put 0.980 0.645 0.645 0.000   0 0.650
ARIKO9 26/03/2015 Call 1.040 0.006 0.006 0.000   200 0.005
ARIKP9 26/03/2015 Put 1.040 0.705 0.705 0.000   682 0.710
ARIRV7 26/03/2015 Call 1.100 0.006 0.006 0.000   50 0.005
ARIRW7 26/03/2015 Put 1.100 0.765 0.765 0.000   0 0.770
ARIKW9 26/03/2015 Call 1.150 0.006 0.006 0.000   90 0.005
ARIKX9 26/03/2015 Put 1.150 0.815 0.815 0.000   390 0.820
ARIRH7 26/03/2015 Call 1.210 0.005 0.005 0.000   0 0.004
ARIRI7 26/03/2015 Put 1.210 0.875 0.875 0.000   0 0.880
ARIKQ9 26/03/2015 Call 1.270 0.005 0.005 0.000   0 0.004
ARIKR9 26/03/2015 Put 1.270 0.935 0.935 0.000   120 0.940
ARIRR7 26/03/2015 Call 1.330 0.005 0.005 0.000   0 0.004
ARIRS7 26/03/2015 Put 1.330 0.995 0.995 0.000   0 1.000
ARIKS9 26/03/2015 Call 1.380 0.005 0.005 0.000   0 0.004
ARIKT9 26/03/2015 Put 1.380 1.045 1.045 0.000   0 1.050
ARIRF7 26/03/2015 Call 1.440 0.005 0.005 0.000   0 0.004
ARIRG7 26/03/2015 Put 1.440 1.105 1.105 0.000   0 1.110
ARIKK9 26/03/2015 Call 1.500 0.005 0.005 0.000   1,600 0.004
ARIKL9 26/03/2015 Put 1.500 1.165 1.165 0.000   0 1.170
ARIRP7 26/03/2015 Call 1.560 0.005 0.005 0.000   0 0.004
ARIRQ7 26/03/2015 Put 1.560 1.225 1.225 0.000   0 1.230
ARISX9 26/03/2015 Call 1.610 0.005 0.005 0.000   0 0.004
ARISY9 26/03/2015 Put 1.610 1.275 1.275 0.000   0 1.280
ARIRL7 26/03/2015 Call 1.670 0.005 0.005 0.000   0 0.004
ARIRM7 26/03/2015 Put 1.670 1.335 1.335 0.000   0 1.340
ARIUB9 26/03/2015 Call 1.730 0.006 0.006 0.000   0 0.004
ARIUC9 26/03/2015 Put 1.730 1.395 1.395 0.000   0 1.400
ARIRN7 26/03/2015 Call 1.790 0.006 0.006 0.000   0 0.004
ARIRO7 26/03/2015 Put 1.790 1.455 1.455 0.000   0 1.460
ARIUZ9 26/03/2015 Call 1.850 0.006 0.006 0.000   0 0.005
ARIV19 26/03/2015 Put 1.850 1.515 1.515 0.000   0 1.520
ARIII9 23/04/2015 Call 0.100 0.235 0.235 0.000      
ARIIJ9 23/04/2015 Put 0.100 0.000 0.000 0.000      
ARIIK9 23/04/2015 Call 0.150 0.190 0.190 0.000      
ARIIL9 23/04/2015 Put 0.150 0.002 0.002 0.000      
ARIIM9 23/04/2015 Call 0.200 0.145 0.145 0.000      
ARIIN9 23/04/2015 Put 0.200 0.008 0.008 0.000      
ARIIO9 23/04/2015 Call 0.250 0.110 0.110 0.000      
ARIIP9 23/04/2015 Put 0.250 0.020 0.020 0.000      
ARIIQ9 23/04/2015 Call 0.300 0.080 0.080 0.000      
ARIIR9 23/04/2015 Put 0.300 0.040 0.040 0.000      
ARIIS9 23/04/2015 Call 0.350 0.055 0.055 0.000      
ARIIT9 23/04/2015 Put 0.350 0.065 0.065 0.000      
ARIIU9 23/04/2015 Call 0.400 0.040 0.040 0.000      
ARIIV9 23/04/2015 Put 0.400 0.100 0.100 0.000      
ARIIW9 23/04/2015 Call 0.450 0.025 0.025 0.000      
ARIIX9 23/04/2015 Put 0.450 0.135 0.135 0.000      
ARIIY9 23/04/2015 Call 0.500 0.020 0.020 0.000      
ARIIZ9 23/04/2015 Put 0.500 0.175 0.175 0.000      
ARIJ19 23/04/2015 Call 0.550 0.015 0.015 0.000      
ARIJ29 23/04/2015 Put 0.550 0.225 0.225 0.000      
ARIJ39 23/04/2015 Call 0.600 0.009 0.009 0.000      
ARIJ49 23/04/2015 Put 0.600 0.270 0.270 0.000      
ARIJ59 23/04/2015 Call 0.650 0.006 0.006 0.000      
ARIJ69 23/04/2015 Put 0.650 0.320 0.320 0.000      
ARIJ79 23/04/2015 Call 0.700 0.005 0.005 0.000      
ARIJ89 23/04/2015 Put 0.700 0.370 0.370 0.000      
ARIET9 25/06/2015 Call 0.010 0.320 0.320 0.000   0 0.315
ARIE99 25/06/2015 Call 0.120 0.215 0.215 0.000   0 0.210
ARIEF9 25/06/2015 Put 0.120 0.010 0.010 0.000   0 0.010
ARIDY9 25/06/2015 Call 0.170 0.175 0.175 0.000   0 0.165
ARIE49 25/06/2015 Put 0.170 0.020 0.020 0.000   0 0.020
ARIE79 25/06/2015 Call 0.230 0.130 0.130 0.000   0 0.120
ARIE89 25/06/2015 Put 0.230 0.030 0.030 0.000   0 0.035
ARIE59 25/06/2015 Call 0.290 0.090 0.090 0.000   0 0.085
ARIE69 25/06/2015 Put 0.290 0.045 0.045 0.000   0 0.050
ARIXM8 25/06/2015 Call 0.350 0.065 0.065 0.000   0 0.055
ARIXN8 25/06/2015 Put 0.350 0.075 0.075 0.065 200 0 0.075
ARIDZ8 25/06/2015 Call 0.400 0.045 0.045 0.000   0 0.040
ARIE18 25/06/2015 Put 0.400 0.105 0.105 0.000   0 0.105
ARIQH8 25/06/2015 Call 0.460 0.035 0.035 0.000   0 0.030
ARIQI8 25/06/2015 Put 0.460 0.150 0.150 0.000   0 0.150
ARIYK7 25/06/2015 Call 0.520 0.025 0.025 0.000   0 0.020
ARIYL7 25/06/2015 Put 0.520 0.200 0.200 0.000   0 0.205
ARIQP8 25/06/2015 Call 0.580 0.015 0.015 0.000   0 0.015
ARIQQ8 25/06/2015 Put 0.580 0.255 0.255 0.000   10,800 0.260
ARIXW7 25/06/2015 Call 0.630 0.015 0.015 0.000   650 0.015
ARIXY7 25/06/2015 Put 0.630 0.305 0.305 0.000   3,932 0.305
ARIQF8 25/06/2015 Call 0.690 0.009 0.009 0.000   0 0.010
ARIQG8 25/06/2015 Put 0.690 0.360 0.360 0.000   0 0.365
ARIXZ7 25/06/2015 Call 0.750 0.007 0.007 0.000   0 0.008
ARIY17 25/06/2015 Put 0.750 0.420 0.420 0.000   140 0.425
ARIQL8 25/06/2015 Call 0.810 0.005 0.005 0.000   0 0.006
ARIQM8 25/06/2015 Put 0.810 0.480 0.480 0.000   0 0.480
ARIXU7 25/06/2015 Call 0.860 0.004 0.004 0.000   0 0.005
ARIXV7 25/06/2015 Put 0.860 0.525 0.525 0.000   0 0.530
ARIQ98 25/06/2015 Call 0.920 0.003 0.003 0.000   0 0.004
ARIQA8 25/06/2015 Put 0.920 0.585 0.585 0.000   396 0.590
ARIY27 25/06/2015 Call 0.980 0.002 0.002 0.000   0 0.003
ARIY37 25/06/2015 Put 0.980 0.645 0.645 0.000   0 0.650
ARIQN8 25/06/2015 Call 1.040 0.002 0.002 0.000   700 0.003
ARIQO8 25/06/2015 Put 1.040 0.705 0.705 0.000 6 1,503 0.710
ARIBU9 25/06/2015 Call 1.050 0.002 0.002 0.000   0 0.003
ARIBT9 25/06/2015 Put 1.050 0.705 0.705 0.000   0 0.710
ARIXQ7 25/06/2015 Call 1.100 0.002 0.002 0.000   0 0.002
ARIXR7 25/06/2015 Put 1.100 0.765 0.765 0.000   0 0.770
ARIBV9 25/06/2015 Call 1.110 0.002 0.002 0.000   0 0.002
ARIBW9 25/06/2015 Put 1.110 0.765 0.765 0.000   625 0.770
ARIQB8 25/06/2015 Call 1.150 0.001 0.001 0.000   0 0.002
ARIQC8 25/06/2015 Put 1.150 0.815 0.815 0.000   0 0.820
ARIY47 25/06/2015 Call 1.210 0.001 0.001 0.000   0 0.002
ARIY57 25/06/2015 Put 1.210 0.875 0.875 0.000   0 0.880
ARIQJ8 25/06/2015 Call 1.270 0.001 0.001 0.000   0 0.001
ARIQK8 25/06/2015 Put 1.270 0.935 0.935 0.000   0 0.940
ARIXS7 25/06/2015 Call 1.330 0.001 0.001 0.000   0 0.001
ARIXT7 25/06/2015 Put 1.330 0.995 0.995 0.000   144 1.000
ARIQD8 25/06/2015 Call 1.380 0.001 0.001 0.000   0 0.001
ARIQE8 25/06/2015 Put 1.380 1.045 1.045 0.000   132 1.050
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.001
ARITO8 25/06/2015 Put 1.500 1.165 1.165 0.000   72 1.170
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.001
ARICF8 25/06/2015 Put 1.510 1.160 1.160 0.000   638 1.165
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.001
ARITR8 25/06/2015 Put 1.610 1.275 1.275 0.000   0 1.280
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.395 1.395 0.000   0 1.400
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.515 1.515 0.000   0 1.520
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.625 1.625 0.000   89 1.630
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.610 1.610 0.000 6 2,607 1.615
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.255 2.255 0.000   267 2.260
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.240 2.240 0.000   1,464 2.245
ARIG79 24/09/2015 Call 0.010 0.315 0.315 0.000   0 0.305
ARIEG9 24/09/2015 Call 0.120 0.220 0.220 0.000   0 0.215
ARIEH9 24/09/2015 Put 0.120 0.007 0.007 0.000   0 0.010
ARIF39 24/09/2015 Call 0.170 0.180 0.180 0.000   0 0.170
ARIF49 24/09/2015 Put 0.170 0.020 0.020 0.000   0 0.025
ARIEI9 24/09/2015 Call 0.230 0.135 0.135 0.000   0 0.130
ARIEJ9 24/09/2015 Put 0.230 0.035 0.035 0.000   0 0.040
ARIF79 24/09/2015 Call 0.290 0.100 0.100 0.000   0 0.095
ARIF89 24/09/2015 Put 0.290 0.055 0.055 0.000   0 0.060
ARIYW7 24/09/2015 Call 0.350 0.075 0.075 0.000   1,000 0.065
ARIYX7 24/09/2015 Put 0.350 0.085 0.085 0.000   0 0.090
ARIFI9 24/09/2015 Call 0.400 0.060 0.060 0.000   0 0.050
ARIFJ9 24/09/2015 Put 0.400 0.120 0.120 0.000   0 0.125
ARIX97 24/09/2015 Call 0.460 0.045 0.045 0.000   0 0.040
ARIXA7 24/09/2015 Put 0.460 0.160 0.160 0.000   0 0.165
ARIF99 24/09/2015 Call 0.520 0.035 0.035 0.000   0 0.030
ARIFF9 24/09/2015 Put 0.520 0.210 0.210 0.000   0 0.215
ARIVL7 24/09/2015 Call 0.580 0.025 0.025 0.000   0 0.025
ARIVM7 24/09/2015 Put 0.580 0.260 0.260 0.000   0 0.265
ARIFG9 24/09/2015 Call 0.630 0.020 0.020 0.000   0 0.020
ARIFH9 24/09/2015 Put 0.630 0.310 0.310 0.000   0 0.310
ARIUW7 24/09/2015 Call 0.690 0.015 0.015 0.000   0 0.020
ARIUX7 24/09/2015 Put 0.690 0.365 0.365 0.000   0 0.365
ARIF59 24/09/2015 Call 0.750 0.015 0.015 0.000   0 0.020
ARIF69 24/09/2015 Put 0.750 0.420 0.420 0.000   0 0.425
ARIU87 24/09/2015 Call 0.810 0.010 0.010 0.000   0 0.015
ARIU97 24/09/2015 Put 0.810 0.480 0.480 0.000   0 0.480
ARIZL9 24/09/2015 Call 0.920 0.008 0.008 0.000   0 0.015
ARIZM9 24/09/2015 Put 0.920 0.585 0.585 0.000   0 0.590
ARIZH9 24/09/2015 Call 1.040 0.005 0.005 0.000   0 0.010
ARIZI9 24/09/2015 Put 1.040 0.705 0.705 0.000   0 0.710
ARIZ79 24/09/2015 Call 1.150 0.004 0.004 0.000   320 0.009
ARIZ89 24/09/2015 Put 1.150 0.815 0.815 0.000   0 0.820
ARIZF9 24/09/2015 Call 1.270 0.002 0.002 0.000   0 0.008
ARIZG9 24/09/2015 Put 1.270 0.935 0.935 0.000   0 0.940
ARIZ59 24/09/2015 Call 1.380 0.002 0.002 0.000   0 0.007
ARIZ69 24/09/2015 Put 1.380 1.045 1.045 0.000   100 1.050
ARIZD9 24/09/2015 Call 1.500 0.001 0.001 0.000   0 0.006
ARIZE9 24/09/2015 Put 1.500 1.165 1.165 0.000   0 1.170
ARIZ39 24/09/2015 Call 1.610 0.001 0.001 0.000   0 0.005
ARIZ49 24/09/2015 Put 1.610 1.275 1.275 0.000   0 1.280
ARIZB9 24/09/2015 Call 1.730 0.001 0.001 0.000   0 0.004
ARIZC9 24/09/2015 Put 1.730 1.395 1.395 0.000   0 1.400
ARIZ19 24/09/2015 Call 1.850 0.001 0.001 0.000   0 0.004
ARIZ29 24/09/2015 Put 1.850 1.515 1.515 0.000   0 1.520
ARIZ99 24/09/2015 Call 1.960 0.000 0.000 0.000   0 0.004
ARIZA9 24/09/2015 Put 1.960 1.625 1.625 0.000   0 1.630
ARIEK9 17/12/2015 Call 0.120 0.215 0.215 0.000   0 0.210
ARIEL9 17/12/2015 Put 0.120 0.004 0.004 0.000   0 0.005
ARIEM9 17/12/2015 Call 0.230 0.135 0.135 0.000   0 0.130
ARIEN9 17/12/2015 Put 0.230 0.035 0.035 0.000   0 0.035
ARIYZ7 17/12/2015 Call 0.350 0.085 0.085 0.000   0 0.080
ARIZ17 17/12/2015 Put 0.350 0.095 0.095 0.000   0 0.100
ARIY87 17/12/2015 Call 0.460 0.050 0.050 0.000   701 0.050
ARIY97 17/12/2015 Put 0.460 0.170 0.170 0.000   701 0.175
ARIYG7 17/12/2015 Call 0.580 0.030 0.030 0.000   0 0.030
ARIYH7 17/12/2015 Put 0.580 0.270 0.270 0.000   0 0.275
ARIYA7 17/12/2015 Call 0.690 0.020 0.020 0.000   1,000 0.020
ARIYB7 17/12/2015 Put 0.690 0.370 0.370 0.000   0 0.370
ARIYE7 17/12/2015 Call 0.810 0.015 0.015 0.000   0 0.015
ARIYF7 17/12/2015 Put 0.810 0.480 0.480 0.000   120 0.485
ARIY67 17/12/2015 Call 0.920 0.010 0.010 0.000   0 0.010
ARIY77 17/12/2015 Put 0.920 0.585 0.585 0.000   555 0.590
ARIYC7 17/12/2015 Call 1.040 0.009 0.009 0.000   0 0.007
ARIYD7 17/12/2015 Put 1.040 0.705 0.705 0.000   110 0.710
ARIB79 17/12/2015 Call 1.150 0.007 0.007 0.000   0 0.006
ARIB89 17/12/2015 Put 1.150 0.815 0.815 0.000   225 0.820
ARIZR8 17/12/2015 Call 1.270 0.005 0.005 0.000   262 0.004
ARIZS8 17/12/2015 Put 1.270 0.935 0.935 0.000   200 0.940
ARIB99 17/12/2015 Call 1.380 0.004 0.004 0.000   0 0.003
ARIBF9 17/12/2015 Put 1.380 1.045 1.045 0.000   225 1.050
ARIZT8 17/12/2015 Call 1.500 0.003 0.003 0.000   0 0.003
ARIZU8 17/12/2015 Put 1.500 1.165 1.165 0.000   585 1.170
ARIBR9 17/12/2015 Call 1.610 0.003 0.003 0.000   0 0.002
ARIBS9 17/12/2015 Put 1.610 1.275 1.275 0.000   262 1.280
ARIFM9 23/03/2016 Call 0.100 0.235 0.235 0.000   0 0.230
ARIFN9 23/03/2016 Put 0.100 0.005 0.005 0.000   0 0.005
ARIG59 23/03/2016 Call 0.200 0.165 0.165 0.000   0 0.160
ARIG69 23/03/2016 Put 0.200 0.035 0.035 0.000   0 0.035
ARIFO9 23/03/2016 Call 0.300 0.120 0.120 0.000   0 0.110
ARIFP9 23/03/2016 Put 0.300 0.080 0.080 0.000   0 0.085
ARIG39 23/03/2016 Call 0.400 0.085 0.085 0.000   0 0.080
ARIG49 23/03/2016 Put 0.400 0.140 0.140 0.000   1,300 0.145
ARIFQ9 23/03/2016 Call 0.500 0.055 0.055 0.000   0 0.055
ARIFR9 23/03/2016 Put 0.500 0.215 0.215 0.000   0 0.220
ARIFS9 23/03/2016 Call 0.600 0.040 0.040 0.000   0 0.035
ARIFZ9 23/03/2016 Put 0.600 0.295 0.295 0.000   0 0.300
ARIFK9 23/03/2016 Call 0.700 0.030 0.030 0.000   0 0.025
ARIFL9 23/03/2016 Put 0.700 0.380 0.380 0.000   0 0.385
ARIG19 23/03/2016 Call 0.800 0.020 0.020 0.000   0 0.020
ARIG29 23/03/2016 Put 0.800 0.475 0.475 0.000   0 0.475

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.