Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
ARI *	0.870	-0.030	0.865	0.880	0.920	0.920	0.855	6,386,673	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
ARIL79	30/05/2013	Call	0.400	0.470	0.470	0.000		0	0.470
ARIYH8	30/05/2013	Call	0.450	0.420	0.420	0.000		0	0.420
ARIYF8	30/05/2013	Call	0.500	0.370	0.370	0.000		0	0.370
ARIXT8	30/05/2013	Call	0.550	0.320	0.320	0.000		0	0.320
ARIXV8	30/05/2013	Call	0.600	0.270	0.270	0.000		0	0.270
ARIYJ8	30/05/2013	Call	0.650	0.220	0.220	0.000		0	0.220
ARIY18	30/05/2013	Call	0.700	0.170	0.170	0.000		0	0.170
ARIXY8	30/05/2013	Call	0.750	0.125	0.125	0.000		400	0.125
ARIY78	30/05/2013	Call	0.800	0.080	0.080	0.000		578	0.080
ARIYB8	30/05/2013	Call	0.850	0.045	0.045	0.000		270	0.045
ARIY58	30/05/2013	Call	0.900	0.020	0.020	0.020	200	5,546	0.020
ARILR9	30/05/2013	Call	0.910	0.015	0.015	0.000		0	0.015
ARIXP8	30/05/2013	Call	0.950	0.009	0.009	0.000		760	0.009
ARIY98	30/05/2013	Call	1.000	0.003	0.003	0.000		426	0.003
ARILU9	30/05/2013	Call	1.010	0.002	0.002	0.000		150	0.002
ARIYD8	30/05/2013	Call	1.050	0.002	0.002	0.000		600	0.002
ARIY38	30/05/2013	Call	1.100	0.001	0.001	0.000		660	0.001
ARILW9	30/05/2013	Call	1.110	0.000	0.000	0.000		0	0.000
ARIXR8	30/05/2013	Call	1.150	0.000	0.000	0.000		400	0.000
ARIYT8	30/05/2013	Call	1.200	0.000	0.000	0.000		660	0.000
ARIZ58	30/05/2013	Call	1.250	0.000	0.000	0.000		0	0.000
ARIBM9	30/05/2013	Call	1.300	0.000	0.000	0.000		0	0.000
ARIC29	30/05/2013	Call	1.350	0.000	0.000	0.000		0	0.000
ARIDR9	30/05/2013	Call	1.400	0.000	0.000	0.000		300	0.000
ARIEN9	30/05/2013	Call	1.450	0.000	0.000	0.000		0	0.000
ARIEL9	30/05/2013	Call	1.500	0.000	0.000	0.000		0	0.000
ARIFF9	30/05/2013	Call	1.550	0.000	0.000	0.000		0	0.000
ARIG69	30/05/2013	Call	1.600	0.000	0.000	0.000		0	0.000
ARIQR8	27/06/2013	Call	0.010	0.865	0.865	0.000		0	0.865
ARIX78	27/06/2013	Call	0.350	0.520	0.520	0.000		0	0.520
ARINR8	27/06/2013	Call	0.400	0.470	0.470	0.000		0	0.470
ARIQ58	27/06/2013	Call	0.450	0.420	0.420	0.000		0	0.420
ARIKJ8	27/06/2013	Call	0.500	0.370	0.370	0.000		0	0.370
ARIPU8	27/06/2013	Call	0.550	0.325	0.325	0.000		0	0.325
ARIKZ8	27/06/2013	Call	0.600	0.275	0.275	0.000		0	0.275
ARIQ78	27/06/2013	Call	0.650	0.225	0.225	0.000		0	0.225
ARIKP8	27/06/2013	Call	0.700	0.180	0.180	0.000		0	0.180
ARIPS8	27/06/2013	Call	0.750	0.135	0.135	0.000		24	0.135
ARIKT8	27/06/2013	Call	0.800	0.095	0.095	0.000		78	0.095
ARIQ38	27/06/2013	Call	0.850	0.070	0.070	0.000		1,200	0.070
ARIKN8	27/06/2013	Call	0.900	0.045	0.045	0.045	200	1,231	0.045
ARIPY8	27/06/2013	Call	0.950	0.030	0.030	0.000		2,800	0.030
ARIKV8	27/06/2013	Call	1.000	0.020	0.020	0.000		1,400	0.020
ARIQ18	27/06/2013	Call	1.050	0.010	0.010	0.000		300	0.010
ARIKR8	27/06/2013	Call	1.100	0.006	0.006	0.000		550	0.006
ARIU98	27/06/2013	Call	1.110	0.005	0.005	0.000		0	0.005
ARIPW8	27/06/2013	Call	1.150	0.003	0.003	0.000		600	0.003
ARIKX8	27/06/2013	Call	1.200	0.002	0.002	0.000		211	0.002
ARIUC8	27/06/2013	Call	1.210	0.001	0.001	0.000		0	0.001
ARIZ78	27/06/2013	Call	1.250	0.001	0.001	0.000		0	0.001
ARIKL8	27/06/2013	Call	1.300	0.000	0.000	0.000		250	0.000
ARIUD8	27/06/2013	Call	1.310	0.001	0.001	0.000		0	0.001
ARIC49	27/06/2013	Call	1.350	0.000	0.000	0.000		0	0.000
ARIN78	27/06/2013	Call	1.400	0.000	0.000	0.000		0	0.000
ARIRP8	27/06/2013	Call	1.410	0.000	0.000	0.000		0	0.000
ARIEP9	27/06/2013	Call	1.450	0.000	0.000	0.000		0	0.000
ARIR68	27/06/2013	Call	1.500	0.000	0.000	0.000		0	0.000
ARIRQ8	27/06/2013	Call	1.510	0.000	0.000	0.000		0	0.000
ARIFH9	27/06/2013	Call	1.550	0.000	0.000	0.000		0	0.000
ARIR78	27/06/2013	Call	1.600	0.000	0.000	0.000		0	0.000
ARIRT8	27/06/2013	Call	1.610	0.000	0.000	0.000		0	0.000
ARIRF8	27/06/2013	Call	1.700	0.000	0.000	0.000		0	0.000
ARIRU8	27/06/2013	Call	1.710	0.000	0.000	0.000		0	0.000
ARIYM8	27/06/2013	Call	2.260	0.000	0.000	0.000		0	0.000
ARILB9	25/07/2013	Call	0.400	0.470	0.470	0.000		0	0.470
ARIL99	25/07/2013	Call	0.450	0.425	0.425	0.000		0	0.425
ARIJX9	25/07/2013	Call	0.500	0.375	0.375	0.000		0	0.375
ARIJT9	25/07/2013	Call	0.550	0.325	0.325	0.000		0	0.325
ARICZ9	25/07/2013	Call	0.600	0.280	0.280	0.000		0	0.280
ARID69	25/07/2013	Call	0.650	0.230	0.230	0.000		0	0.230
ARICL9	25/07/2013	Call	0.700	0.190	0.190	0.000		0	0.190
ARICX9	25/07/2013	Call	0.750	0.145	0.145	0.000		0	0.145
ARICV9	25/07/2013	Call	0.800	0.110	0.110	0.000		0	0.110
ARID89	25/07/2013	Call	0.850	0.085	0.085	0.000		260	0.085
ARICN9	25/07/2013	Call	0.900	0.055	0.055	0.000		986	0.055
ARICH9	25/07/2013	Call	0.950	0.040	0.040	0.000		700	0.040
ARICR9	25/07/2013	Call	1.000	0.030	0.030	0.000		1,400	0.030
ARID49	25/07/2013	Call	1.050	0.020	0.020	0.000		0	0.020
ARICJ9	25/07/2013	Call	1.100	0.015	0.015	0.000		0	0.015
ARICF9	25/07/2013	Call	1.150	0.010	0.010	0.000		0	0.010
ARICT9	25/07/2013	Call	1.200	0.006	0.006	0.000		0	0.006
ARID29	25/07/2013	Call	1.250	0.004	0.004	0.000		0	0.004
ARICP9	25/07/2013	Call	1.300	0.002	0.002	0.000		0	0.002
ARIDL9	25/07/2013	Call	1.350	0.001	0.001	0.000		0	0.001
ARIDT9	25/07/2013	Call	1.400	0.001	0.001	0.000		0	0.001
ARIET9	25/07/2013	Call	1.450	0.001	0.001	0.000		0	0.001
ARIER9	25/07/2013	Call	1.500	0.000	0.000	0.000		0	0.000
ARIFJ9	25/07/2013	Call	1.550	0.000	0.000	0.000		0	0.000
ARIG89	25/07/2013	Call	1.600	0.000	0.000	0.000		0	0.000
ARILD9	29/08/2013	Call	0.400	0.475	0.475	0.000		0	0.475
ARILF9	29/08/2013	Call	0.450	0.425	0.425	0.000		0	0.425
ARIJZ9	29/08/2013	Call	0.500	0.375	0.375	0.000		0	0.375
ARIJV9	29/08/2013	Call	0.550	0.330	0.330	0.000		0	0.330
ARIJR9	29/08/2013	Call	0.600	0.280	0.280	0.000		0	0.280
ARIJP9	29/08/2013	Call	0.650	0.240	0.240	0.000		18	0.240
ARIJJ9	29/08/2013	Call	0.700	0.200	0.200	0.000		0	0.200
ARIJ39	29/08/2013	Call	0.750	0.160	0.160	0.000		0	0.160
ARIIQ9	29/08/2013	Call	0.800	0.130	0.130	0.000		201	0.130
ARIGY9	29/08/2013	Call	0.850	0.100	0.100	0.000		0	0.100
ARIII9	29/08/2013	Call	0.900	0.075	0.075	0.000		0	0.075
ARIIM9	29/08/2013	Call	0.950	0.050	0.050	0.000		1,060	0.050
ARIIU9	29/08/2013	Call	1.000	0.040	0.040	0.000		50	0.040
ARII39	29/08/2013	Call	1.050	0.030	0.030	0.000		1,160	0.030
ARIIG9	29/08/2013	Call	1.100	0.025	0.025	0.000		0	0.025
ARIIK9	29/08/2013	Call	1.150	0.020	0.020	0.000		0	0.020
ARIIW9	29/08/2013	Call	1.200	0.015	0.015	0.000		0	0.015
ARII19	29/08/2013	Call	1.250	0.015	0.015	0.000		0	0.015
ARII99	29/08/2013	Call	1.300	0.006	0.006	0.000		0	0.006
ARIIO9	29/08/2013	Call	1.350	0.005	0.005	0.000		0	0.005
ARIIS9	29/08/2013	Call	1.400	0.003	0.003	0.000		0	0.003
ARII59	29/08/2013	Call	1.450	0.002	0.002	0.000		0	0.002
ARII79	29/08/2013	Call	1.500	0.002	0.002	0.000		0	0.002
ARIIY9	29/08/2013	Call	1.550	0.001	0.001	0.000		0	0.001
ARIJ19	29/08/2013	Call	1.600	0.001	0.001	0.000		0	0.001
ARIX98	26/09/2013	Call	0.350	0.525	0.525	0.000		0	0.525
ARINT8	26/09/2013	Call	0.400	0.475	0.475	0.000		8,413	0.475
ARIW68	26/09/2013	Call	0.450	0.430	0.430	0.000		0	0.430
ARILC8	26/09/2013	Call	0.500	0.375	0.375	0.000		0	0.375
ARIVX8	26/09/2013	Call	0.550	0.330	0.330	0.000		0	0.330
ARIL68	26/09/2013	Call	0.600	0.285	0.285	0.000		0	0.285
ARIW28	26/09/2013	Call	0.650	0.245	0.245	0.000		0	0.245
ARILE8	26/09/2013	Call	0.700	0.205	0.205	0.000		0	0.205
ARIVR8	26/09/2013	Call	0.750	0.165	0.165	0.000		0	0.165
ARIL88	26/09/2013	Call	0.800	0.135	0.135	0.000		0	0.135
ARIW48	26/09/2013	Call	0.850	0.105	0.105	0.000		0	0.105
ARILG8	26/09/2013	Call	0.900	0.080	0.080	0.000		1,040	0.080
ARIVT8	26/09/2013	Call	0.950	0.060	0.060	0.000		0	0.060
ARIL48	26/09/2013	Call	1.000	0.050	0.050	0.000		530	0.050
ARIVZ8	26/09/2013	Call	1.050	0.035	0.035	0.000		0	0.035
ARILI8	26/09/2013	Call	1.100	0.030	0.030	0.000		1,370	0.030
ARIVV8	26/09/2013	Call	1.150	0.025	0.025	0.000		480	0.025
ARIL28	26/09/2013	Call	1.200	0.020	0.020	0.000		786	0.020
ARIZ98	26/09/2013	Call	1.250	0.015	0.015	0.000		83	0.015
ARILA8	26/09/2013	Call	1.300	0.010	0.010	0.000		1,176	0.010
ARIC69	26/09/2013	Call	1.350	0.006	0.006	0.000		322	0.006
ARIN98	26/09/2013	Call	1.400	0.004	0.004	0.000		120	0.004
ARIEX9	26/09/2013	Call	1.450	0.003	0.003	0.000		0	0.003
ARIEV9	26/09/2013	Call	1.500	0.002	0.002	0.000		0	0.002
ARIFL9	26/09/2013	Call	1.550	0.002	0.002	0.000		0	0.002
ARIGK9	26/09/2013	Call	1.600	0.001	0.001	0.000		0	0.001
ARIJ69	26/09/2013	Call	1.900	0.000	0.000	0.000		0	0.000
ARIJ79	26/09/2013	Call	2.000	0.000	0.000	0.000		0	0.000
ARIJA9	26/09/2013	Call	2.100	0.000	0.000	0.000		0	0.000
ARIJB9	26/09/2013	Call	2.200	0.000	0.000	0.000		0	0.000
ARIJE9	26/09/2013	Call	2.300	0.000	0.000	0.000		0	0.000
ARIJF9	26/09/2013	Call	2.400	0.000	0.000	0.000		0	0.000
ARIJI9	26/09/2013	Call	2.500	0.000	0.000	0.000		0	0.000
ARIMV9	24/10/2013	Call	0.400	0.475	0.475	0.000		0	0.475
ARIMJ9	24/10/2013	Call	0.450	0.425	0.425	0.000		0	0.425
ARIML9	24/10/2013	Call	0.500	0.375	0.375	0.000		0	0.375
ARIM19	24/10/2013	Call	0.550	0.330	0.330	0.000		0	0.330
ARIMH9	24/10/2013	Call	0.600	0.285	0.285	0.000		0	0.285
ARIMD9	24/10/2013	Call	0.650	0.245	0.245	0.000		0	0.245
ARIMP9	24/10/2013	Call	0.700	0.210	0.210	0.000		0	0.210
ARILY9	24/10/2013	Call	0.750	0.175	0.175	0.000		0	0.175
ARIM39	24/10/2013	Call	0.800	0.145	0.145	0.000		0	0.145
ARIM99	24/10/2013	Call	0.850	0.120	0.120	0.000		0	0.120
ARIMR9	24/10/2013	Call	0.900	0.100	0.100	0.000		0	0.100
ARIM59	24/10/2013	Call	0.950	0.080	0.080	0.000		0	0.080
ARIMF9	24/10/2013	Call	1.000	0.065	0.065	0.000		0	0.065
ARIMB9	24/10/2013	Call	1.050	0.050	0.050	0.000		0	0.050
ARIMN9	24/10/2013	Call	1.100	0.040	0.040	0.000		0	0.040
ARIM79	24/10/2013	Call	1.150	0.030	0.030	0.000		0	0.030
ARIMT9	24/10/2013	Call	1.200	0.025	0.025	0.000		0	0.025
ARIMX9	24/10/2013	Call	1.250	0.020	0.020	0.000		0	0.020
ARIMZ9	24/10/2013	Call	1.300	0.015	0.015	0.000		0	0.015
ARIDK9	19/12/2013	Call	0.010	0.845	0.845	0.000		0	0.845
ARIXB8	19/12/2013	Call	0.300	0.575	0.575	0.000		0	0.575
ARINV8	19/12/2013	Call	0.400	0.475	0.475	0.000		0	0.475
ARILH9	19/12/2013	Call	0.450	0.425	0.425	0.000		0	0.425
ARILK8	19/12/2013	Call	0.500	0.375	0.375	0.000		0	0.375
ARIZD8	19/12/2013	Call	0.550	0.330	0.330	0.000		0	0.330
ARILQ8	19/12/2013	Call	0.600	0.285	0.285	0.000		0	0.285
ARIZL8	19/12/2013	Call	0.650	0.245	0.245	0.000		0	0.245
ARILM8	19/12/2013	Call	0.700	0.210	0.210	0.000		0	0.210
ARIZF8	19/12/2013	Call	0.750	0.175	0.175	0.000		0	0.175
ARIB18	19/12/2013	Call	0.800	0.145	0.145	0.000		60	0.145
ARIZJ8	19/12/2013	Call	0.850	0.120	0.120	0.000		0	0.120
ARIB48	19/12/2013	Call	0.900	0.095	0.095	0.000		5,703	0.095
ARIZB8	19/12/2013	Call	0.950	0.080	0.080	0.000		0	0.080
ARIB58	19/12/2013	Call	1.000	0.065	0.065	0.000		6,271	0.065
ARIZP8	19/12/2013	Call	1.050	0.050	0.050	0.000		300	0.050
ARILO8	19/12/2013	Call	1.100	0.040	0.040	0.000		3,050	0.040
ARIZH8	19/12/2013	Call	1.150	0.035	0.035	0.000		750	0.035
ARIL97	19/12/2013	Call	1.200	0.030	0.030	0.000		3,759	0.030
ARIZN8	19/12/2013	Call	1.250	0.025	0.025	0.000		1,950	0.025
ARILC7	19/12/2013	Call	1.300	0.020	0.020	0.000		1,500	0.020
ARIC89	19/12/2013	Call	1.350	0.020	0.020	0.000		0	0.020
ARILD7	19/12/2013	Call	1.400	0.020	0.020	0.000		0	0.020
ARIEZ9	19/12/2013	Call	1.450	0.015	0.015	0.000		0	0.015
ARIF29	19/12/2013	Call	1.500	0.015	0.015	0.000		0	0.015
ARIFN9	19/12/2013	Call	1.550	0.010	0.010	0.000		0	0.010
ARIEN7	19/12/2013	Call	1.600	0.009	0.009	0.000		0	0.009
ARIEO7	19/12/2013	Call	1.700	0.006	0.006	0.000		0	0.006
ARIDM7	19/12/2013	Call	1.800	0.004	0.004	0.000		300	0.004
ARIDP7	19/12/2013	Call	1.900	0.003	0.003	0.000		0	0.003
ARID17	19/12/2013	Call	2.000	0.002	0.002	0.000		250	0.002
ARID27	19/12/2013	Call	2.250	0.001	0.001	0.000		0	0.001
ARID57	19/12/2013	Call	2.500	0.000	0.000	0.000		0	0.000
ARIL19	19/12/2013	Call	3.510	0.000	0.000	0.000		0	0.000
ARIXD8	27/03/2014	Call	0.300	0.570	0.570	0.000		0	0.570
ARINX8	27/03/2014	Call	0.400	0.475	0.475	0.000		0	0.475
ARILL9	27/03/2014	Call	0.410	0.440	0.440	0.000		3,597	0.440
ARILJ9	27/03/2014	Call	0.450	0.425	0.425	0.000		0	0.425
ARILO9	27/03/2014	Call	0.460	0.395	0.395	0.000		0	0.395
ARIMA8	27/03/2014	Call	0.500	0.385	0.385	0.000		0	0.385
ARILP9	27/03/2014	Call	0.510	0.350	0.350	0.000		0	0.350
ARIK49	27/03/2014	Call	0.550	0.335	0.335	0.000		0	0.335
ARILU8	27/03/2014	Call	0.600	0.295	0.295	0.000		0	0.295
ARIKC9	27/03/2014	Call	0.650	0.260	0.260	0.000		0	0.260
ARIM48	27/03/2014	Call	0.700	0.225	0.225	0.000		0	0.225
ARIK29	27/03/2014	Call	0.750	0.195	0.195	0.000		0	0.195
ARILZ8	27/03/2014	Call	0.800	0.170	0.170	0.000		0	0.170
ARIKE9	27/03/2014	Call	0.850	0.145	0.145	0.000		0	0.145
ARIM28	27/03/2014	Call	0.900	0.125	0.125	0.000		0	0.125
ARIK69	27/03/2014	Call	0.950	0.105	0.105	0.000		0	0.105
ARILS8	27/03/2014	Call	1.000	0.090	0.090	0.000		0	0.090
ARIKG9	27/03/2014	Call	1.050	0.075	0.075	0.000		0	0.075
ARIM68	27/03/2014	Call	1.100	0.065	0.065	0.000		540	0.065
ARIK89	27/03/2014	Call	1.150	0.050	0.050	0.000		0	0.050
ARILX8	27/03/2014	Call	1.200	0.045	0.045	0.000		120	0.045
ARIKA9	27/03/2014	Call	1.250	0.035	0.035	0.000		0	0.035
ARIM88	27/03/2014	Call	1.300	0.030	0.030	0.000		0	0.030
ARINL8	27/03/2014	Call	1.400	0.020	0.020	0.000		0	0.020
ARIDV9	27/03/2014	Call	1.500	0.015	0.015	0.000		0	0.015
ARIFP9	27/03/2014	Call	1.600	0.010	0.010	0.000		0	0.010
ARIGM9	27/03/2014	Call	1.700	0.007	0.007	0.000		0	0.007
ARIXG8	26/06/2014	Call	0.300	0.570	0.570	0.000		0	0.570
ARINZ8	26/06/2014	Call	0.400	0.475	0.475	0.000		0	0.475
ARIMK8	26/06/2014	Call	0.500	0.375	0.375	0.000		0	0.375
ARIMS8	26/06/2014	Call	0.600	0.290	0.290	0.000		0	0.290
ARIME8	26/06/2014	Call	0.700	0.230	0.230	0.000		0	0.230
ARIMO8	26/06/2014	Call	0.800	0.165	0.165	0.000		0	0.165
ARIMC8	26/06/2014	Call	0.900	0.120	0.120	0.000		0	0.120
ARIMQ8	26/06/2014	Call	1.000	0.090	0.090	0.000		0	0.090
ARIMI8	26/06/2014	Call	1.100	0.065	0.065	0.000		0	0.065
ARIMM8	26/06/2014	Call	1.200	0.040	0.040	0.000		0	0.040
ARIMG8	26/06/2014	Call	1.300	0.030	0.030	0.000		0	0.030
ARINN8	26/06/2014	Call	1.400	0.020	0.020	0.000		0	0.020
ARIDX9	26/06/2014	Call	1.500	0.015	0.015	0.000		0	0.015
ARIFR9	26/06/2014	Call	1.600	0.010	0.010	0.000		0	0.010
ARIGO9	26/06/2014	Call	1.700	0.008	0.008	0.000		0	0.008
ARIXI8	25/09/2014	Call	0.300	0.570	0.570	0.000		0	0.570
ARIWO8	25/09/2014	Call	0.400	0.475	0.475	0.000		0	0.475
ARIWA8	25/09/2014	Call	0.500	0.375	0.375	0.000		0	0.375
ARIWM8	25/09/2014	Call	0.600	0.290	0.290	0.000		1,618	0.290
ARIWC8	25/09/2014	Call	0.700	0.230	0.230	0.000		0	0.230
ARIWI8	25/09/2014	Call	0.800	0.175	0.175	0.000		0	0.175
ARIWE8	25/09/2014	Call	0.900	0.130	0.130	0.000		0	0.130
ARIWG8	25/09/2014	Call	1.000	0.100	0.100	0.000		30	0.100
ARIW88	25/09/2014	Call	1.100	0.075	0.075	0.000		0	0.075
ARIWK8	25/09/2014	Call	1.200	0.050	0.050	0.000		0	0.050
ARIYV8	25/09/2014	Call	1.300	0.040	0.040	0.000		0	0.040
ARIBP9	25/09/2014	Call	1.400	0.025	0.025	0.000		0	0.025
ARIDZ9	25/09/2014	Call	1.500	0.025	0.025	0.000		0	0.025
ARIFT9	25/09/2014	Call	1.600	0.020	0.020	0.000		0	0.020
ARIGQ9	25/09/2014	Call	1.700	0.015	0.015	0.000		0	0.015
ARIXK8	18/12/2014	Call	0.300	0.570	0.570	0.000		0	0.570
ARIP28	18/12/2014	Call	0.400	0.475	0.475	0.000		0	0.475
ARIMU8	18/12/2014	Call	0.500	0.380	0.380	0.000		0	0.380
ARIEI8	18/12/2014	Call	0.600	0.295	0.295	0.000		0	0.295
ARIEJ8	18/12/2014	Call	0.700	0.240	0.240	0.000		0	0.240
ARIEM8	18/12/2014	Call	0.800	0.180	0.180	0.000		0	0.180
ARIEN8	18/12/2014	Call	0.900	0.140	0.140	0.000		0	0.140
ARIEQ8	18/12/2014	Call	1.000	0.110	0.110	0.000		0	0.110
ARIER8	18/12/2014	Call	1.100	0.085	0.085	0.000		262	0.085
ARIEU8	18/12/2014	Call	1.200	0.060	0.060	0.000		0	0.060
ARIEV8	18/12/2014	Call	1.300	0.045	0.045	0.000		0	0.045
ARIEY8	18/12/2014	Call	1.400	0.035	0.035	0.000		0	0.035
ARIE29	18/12/2014	Call	1.500	0.025	0.025	0.000		0	0.025
ARIFV9	18/12/2014	Call	1.600	0.025	0.025	0.000		0	0.025
ARIGS9	18/12/2014	Call	1.700	0.020	0.020	0.000		0	0.020
ARIL39	26/03/2015	Call	0.400	0.475	0.475	0.000		0	0.475
ARIKM9	26/03/2015	Call	0.500	0.375	0.375	0.000		0	0.375
ARIKY9	26/03/2015	Call	0.600	0.295	0.295	0.000		0	0.295
ARIKI9	26/03/2015	Call	0.700	0.240	0.240	0.000		0	0.240
ARIKU9	26/03/2015	Call	0.800	0.180	0.180	0.000		0	0.180
ARIKO9	26/03/2015	Call	0.900	0.140	0.140	0.000		0	0.140
ARIKW9	26/03/2015	Call	1.000	0.115	0.115	0.000		0	0.115
ARIKQ9	26/03/2015	Call	1.100	0.085	0.085	0.000		0	0.085
ARIKS9	26/03/2015	Call	1.200	0.065	0.065	0.000		0	0.065
ARIKK9	26/03/2015	Call	1.300	0.050	0.050	0.000		0	0.050
ARIXM8	25/06/2015	Call	0.300	0.570	0.570	0.000		0	0.570
ARIQH8	25/06/2015	Call	0.400	0.475	0.475	0.000		0	0.475
ARIQP8	25/06/2015	Call	0.500	0.375	0.375	0.000		0	0.375
ARIQF8	25/06/2015	Call	0.600	0.290	0.290	0.000		0	0.290
ARIQL8	25/06/2015	Call	0.700	0.225	0.225	0.000		0	0.225
ARIQ98	25/06/2015	Call	0.800	0.175	0.175	0.000		0	0.175
ARIQN8	25/06/2015	Call	0.900	0.140	0.140	0.000		0	0.140
ARIQB8	25/06/2015	Call	1.000	0.110	0.110	0.000		0	0.110
ARIQJ8	25/06/2015	Call	1.100	0.090	0.090	0.000		0	0.090
ARIQD8	25/06/2015	Call	1.200	0.070	0.070	0.000		0	0.070
ARITP8	25/06/2015	Call	1.300	0.055	0.055	0.000		0	0.055
ARITQ8	25/06/2015	Call	1.400	0.045	0.045	0.000		0	0.045
ARITT8	25/06/2015	Call	1.500	0.035	0.035	0.000		0	0.035
ARIFX9	25/06/2015	Call	1.600	0.025	0.025	0.000		0	0.025
ARIGU9	25/06/2015	Call	1.700	0.020	0.020	0.000		0	0.020
ARIL59	17/12/2015	Call	0.400	0.475	0.475	0.000		0	0.475
ARIZX8	17/12/2015	Call	0.500	0.375	0.375	0.000		0	0.375
ARIB59	17/12/2015	Call	0.600	0.290	0.290	0.000		0	0.290
ARIB19	17/12/2015	Call	0.700	0.230	0.230	0.000		0	0.230
ARIB39	17/12/2015	Call	0.800	0.185	0.185	0.000		0	0.185
ARIZV8	17/12/2015	Call	0.900	0.150	0.150	0.000		0	0.150
ARIB79	17/12/2015	Call	1.000	0.125	0.125	0.000		0	0.125
ARIZR8	17/12/2015	Call	1.100	0.100	0.100	0.000		0	0.100
ARIB99	17/12/2015	Call	1.200	0.080	0.080	0.000		0	0.080
ARIZT8	17/12/2015	Call	1.300	0.065	0.065	0.000		0	0.065
ARIBR9	17/12/2015	Call	1.400	0.055	0.055	0.000		0	0.055
ARIE49	17/12/2015	Call	1.500	0.045	0.045	0.000		0	0.045
ARIFZ9	17/12/2015	Call	1.600	0.035	0.035	0.000		0	0.035
ARIGW9	17/12/2015	Call	1.700	0.030	0.030	0.000		0	0.030
ARIL89	30/05/2013	Put	0.400	0.000	0.000	0.000		0	0.000
ARIYI8	30/05/2013	Put	0.450	0.000	0.000	0.000		0	0.000
ARIYG8	30/05/2013	Put	0.500	0.000	0.000	0.000		0	0.000
ARIXU8	30/05/2013	Put	0.550	0.000	0.000	0.000		0	0.000
ARIXW8	30/05/2013	Put	0.600	0.000	0.000	0.000		0	0.000
ARIYK8	30/05/2013	Put	0.650	0.000	0.000	0.000		0	0.000
ARIY28	30/05/2013	Put	0.700	0.000	0.000	0.000		0	0.000
ARIXZ8	30/05/2013	Put	0.750	0.002	0.002	0.000		830	0.002
ARIY88	30/05/2013	Put	0.800	0.008	0.008	0.000		1,300	0.008
ARIYC8	30/05/2013	Put	0.850	0.020	0.020	0.000		3,832	0.020
ARIY68	30/05/2013	Put	0.900	0.045	0.045	0.000		723	0.045
ARILS9	30/05/2013	Put	0.910	0.050	0.050	0.000		0	0.050
ARIXQ8	30/05/2013	Put	0.950	0.090	0.090	0.000		670	0.090
ARIYA8	30/05/2013	Put	1.000	0.135	0.135	0.000		1,500	0.135
ARILT9	30/05/2013	Put	1.010	0.140	0.140	0.000		300	0.140
ARIYE8	30/05/2013	Put	1.050	0.180	0.180	0.000		0	0.180
ARIY48	30/05/2013	Put	1.100	0.230	0.230	0.000		50	0.230
ARILX9	30/05/2013	Put	1.110	0.240	0.240	0.000		0	0.240
ARIXS8	30/05/2013	Put	1.150	0.280	0.280	0.000		50	0.280
ARIYU8	30/05/2013	Put	1.200	0.330	0.330	0.000		50	0.330
ARIZ68	30/05/2013	Put	1.250	0.380	0.380	0.000		0	0.380
ARIBO9	30/05/2013	Put	1.300	0.430	0.430	0.000		0	0.430
ARIC39	30/05/2013	Put	1.350	0.480	0.480	0.000		0	0.480
ARIDS9	30/05/2013	Put	1.400	0.530	0.530	0.000		0	0.530
ARIEO9	30/05/2013	Put	1.450	0.580	0.580	0.000		0	0.580
ARIEM9	30/05/2013	Put	1.500	0.630	0.630	0.000		0	0.630
ARIFG9	30/05/2013	Put	1.550	0.680	0.680	0.000		0	0.680
ARIG79	30/05/2013	Put	1.600	0.730	0.730	0.000		0	0.730
ARIX88	27/06/2013	Put	0.350	0.000	0.000	0.000		0	0.000
ARINS8	27/06/2013	Put	0.400	0.000	0.000	0.000		1,806	0.000
ARIQ68	27/06/2013	Put	0.450	0.000	0.000	0.000		0	0.000
ARIKK8	27/06/2013	Put	0.500	0.000	0.000	0.000		105	0.000
ARIPV8	27/06/2013	Put	0.550	0.000	0.000	0.000		291	0.000
ARIL18	27/06/2013	Put	0.600	0.001	0.001	0.000		950	0.001
ARIQ88	27/06/2013	Put	0.650	0.004	0.004	0.000		1,130	0.004
ARIKQ8	27/06/2013	Put	0.700	0.008	0.008	0.000		1,400	0.008
ARIPT8	27/06/2013	Put	0.750	0.015	0.015	0.000		3,685	0.015
ARIKU8	27/06/2013	Put	0.800	0.025	0.025	0.000		4,830	0.025
ARIQ48	27/06/2013	Put	0.850	0.045	0.045	0.050	550	4,368	0.045
ARIKO8	27/06/2013	Put	0.900	0.070	0.070	0.000		1,652	0.070
ARIPZ8	27/06/2013	Put	0.950	0.100	0.100	0.000		2,535	0.100
ARIKW8	27/06/2013	Put	1.000	0.145	0.145	0.000		7,083	0.145
ARIQ28	27/06/2013	Put	1.050	0.190	0.190	0.000		100	0.190
ARIKS8	27/06/2013	Put	1.100	0.235	0.235	0.000		750	0.235
ARIUA8	27/06/2013	Put	1.110	0.235	0.235	0.200	350	350	0.235
ARIPX8	27/06/2013	Put	1.150	0.280	0.280	0.000		75	0.280
ARIKY8	27/06/2013	Put	1.200	0.330	0.330	0.000		120	0.330
ARIUB8	27/06/2013	Put	1.210	0.340	0.340	0.000		437	0.340
ARIZ88	27/06/2013	Put	1.250	0.380	0.380	0.000		0	0.380
ARIKM8	27/06/2013	Put	1.300	0.430	0.430	0.000		0	0.430
ARIUE8	27/06/2013	Put	1.310	0.440	0.440	0.000		900	0.440
ARIC59	27/06/2013	Put	1.350	0.480	0.480	0.000		0	0.480
ARIN88	27/06/2013	Put	1.400	0.530	0.530	0.000		0	0.530
ARIRO8	27/06/2013	Put	1.410	0.540	0.540	0.000		2,260	0.540
ARIEQ9	27/06/2013	Put	1.450	0.580	0.580	0.000		0	0.580
ARIR58	27/06/2013	Put	1.500	0.630	0.630	0.000		110	0.630
ARIRR8	27/06/2013	Put	1.510	0.640	0.640	0.000		800	0.640
ARIFI9	27/06/2013	Put	1.550	0.680	0.680	0.000		0	0.680
ARIR88	27/06/2013	Put	1.600	0.730	0.730	0.000		0	0.730
ARIRS8	27/06/2013	Put	1.610	0.740	0.740	0.000		0	0.740
ARIR98	27/06/2013	Put	1.700	0.830	0.830	0.000		0	0.830
ARIRV8	27/06/2013	Put	1.710	0.840	0.840	0.000		0	0.840
ARIYL8	27/06/2013	Put	2.260	1.385	1.385	0.000		590	1.385
ARILC9	25/07/2013	Put	0.400	0.000	0.000	0.000		0	0.000
ARILA9	25/07/2013	Put	0.450	0.000	0.000	0.000		0	0.000
ARIJY9	25/07/2013	Put	0.500	0.001	0.001	0.000		0	0.001
ARIJU9	25/07/2013	Put	0.550	0.003	0.003	0.000		0	0.003
ARID19	25/07/2013	Put	0.600	0.005	0.005	0.000		0	0.005
ARID79	25/07/2013	Put	0.650	0.010	0.010	0.000		0	0.010
ARICM9	25/07/2013	Put	0.700	0.020	0.020	0.000		0	0.020
ARICY9	25/07/2013	Put	0.750	0.025	0.025	0.000		0	0.025
ARICW9	25/07/2013	Put	0.800	0.035	0.035	0.000		2,205	0.035
ARID99	25/07/2013	Put	0.850	0.060	0.060	0.000		530	0.060
ARICO9	25/07/2013	Put	0.900	0.080	0.080	0.000		250	0.080
ARICI9	25/07/2013	Put	0.950	0.115	0.115	0.000		0	0.115
ARICS9	25/07/2013	Put	1.000	0.155	0.155	0.000		0	0.155
ARID59	25/07/2013	Put	1.050	0.195	0.195	0.000		0	0.195
ARICK9	25/07/2013	Put	1.100	0.240	0.240	0.000		0	0.240
ARICG9	25/07/2013	Put	1.150	0.285	0.285	0.000		0	0.285
ARICU9	25/07/2013	Put	1.200	0.335	0.335	0.000		0	0.335
ARID39	25/07/2013	Put	1.250	0.380	0.380	0.000		0	0.380
ARICQ9	25/07/2013	Put	1.300	0.430	0.430	0.000		0	0.430
ARIDM9	25/07/2013	Put	1.350	0.480	0.480	0.000		0	0.480
ARIDU9	25/07/2013	Put	1.400	0.530	0.530	0.000		0	0.530
ARIEU9	25/07/2013	Put	1.450	0.580	0.580	0.000		0	0.580
ARIES9	25/07/2013	Put	1.500	0.630	0.630	0.000		0	0.630
ARIFK9	25/07/2013	Put	1.550	0.680	0.680	0.000		0	0.680
ARIG99	25/07/2013	Put	1.600	0.730	0.730	0.000		0	0.730
ARILE9	29/08/2013	Put	0.400	0.000	0.000	0.000		0	0.000
ARILG9	29/08/2013	Put	0.450	0.001	0.001	0.000		0	0.001
ARIK19	29/08/2013	Put	0.500	0.003	0.003	0.000		0	0.003
ARIJW9	29/08/2013	Put	0.550	0.006	0.006	0.000		0	0.006
ARIJS9	29/08/2013	Put	0.600	0.010	0.010	0.000		0	0.010
ARIJQ9	29/08/2013	Put	0.650	0.015	0.015	0.000		0	0.015
ARIJK9	29/08/2013	Put	0.700	0.025	0.025	0.000		0	0.025
ARIJ49	29/08/2013	Put	0.750	0.040	0.040	0.000		0	0.040
ARIIR9	29/08/2013	Put	0.800	0.050	0.050	0.000		0	0.050
ARIGZ9	29/08/2013	Put	0.850	0.055	0.055	0.000		0	0.055
ARIIJ9	29/08/2013	Put	0.900	0.100	0.100	0.000		380	0.100
ARIIN9	29/08/2013	Put	0.950	0.130	0.130	0.000		0	0.130
ARIIV9	29/08/2013	Put	1.000	0.165	0.165	0.000		770	0.165
ARII49	29/08/2013	Put	1.050	0.205	0.205	0.000		0	0.205
ARIIH9	29/08/2013	Put	1.100	0.250	0.250	0.000		0	0.250
ARIIL9	29/08/2013	Put	1.150	0.290	0.290	0.000		180	0.290
ARIIX9	29/08/2013	Put	1.200	0.335	0.335	0.000		0	0.335
ARII29	29/08/2013	Put	1.250	0.385	0.385	0.000		0	0.385
ARIIF9	29/08/2013	Put	1.300	0.435	0.435	0.000		0	0.435
ARIIP9	29/08/2013	Put	1.350	0.485	0.485	0.000		0	0.485
ARIIT9	29/08/2013	Put	1.400	0.530	0.530	0.000		0	0.530
ARII69	29/08/2013	Put	1.450	0.580	0.580	0.000		0	0.580
ARII89	29/08/2013	Put	1.500	0.630	0.630	0.000		0	0.630
ARIIZ9	29/08/2013	Put	1.550	0.680	0.680	0.000		0	0.680
ARIJ29	29/08/2013	Put	1.600	0.730	0.730	0.000		0	0.730
ARIXA8	26/09/2013	Put	0.350	0.000	0.000	0.000		0	0.000
ARINU8	26/09/2013	Put	0.400	0.001	0.001	0.000		0	0.001
ARIW78	26/09/2013	Put	0.450	0.003	0.003	0.000		0	0.003
ARILD8	26/09/2013	Put	0.500	0.006	0.006	0.000		30	0.006
ARIVY8	26/09/2013	Put	0.550	0.015	0.015	0.000		0	0.015
ARIL78	26/09/2013	Put	0.600	0.025	0.025	0.000		500	0.025
ARIW38	26/09/2013	Put	0.650	0.030	0.030	0.000		0	0.030
ARILF8	26/09/2013	Put	0.700	0.040	0.040	0.000		260	0.040
ARIVS8	26/09/2013	Put	0.750	0.055	0.055	0.000		1,350	0.055
ARIL98	26/09/2013	Put	0.800	0.070	0.070	0.000		90	0.070
ARIW58	26/09/2013	Put	0.850	0.090	0.090	0.000		1,100	0.090
ARILH8	26/09/2013	Put	0.900	0.120	0.120	0.000		1,480	0.120
ARIVU8	26/09/2013	Put	0.950	0.150	0.150	0.000		120	0.150
ARIL58	26/09/2013	Put	1.000	0.185	0.185	0.000		1,015	0.185
ARIW18	26/09/2013	Put	1.050	0.225	0.225	0.000		0	0.225
ARILJ8	26/09/2013	Put	1.100	0.270	0.270	0.000		217	0.270
ARIVW8	26/09/2013	Put	1.150	0.310	0.310	0.000		0	0.310
ARIL38	26/09/2013	Put	1.200	0.360	0.360	0.000		0	0.360
ARIZA8	26/09/2013	Put	1.250	0.405	0.405	0.000		0	0.405
ARILB8	26/09/2013	Put	1.300	0.450	0.450	0.000		0	0.450
ARIC79	26/09/2013	Put	1.350	0.500	0.500	0.000		0	0.500
ARINK8	26/09/2013	Put	1.400	0.550	0.550	0.000		0	0.550
ARIEY9	26/09/2013	Put	1.450	0.600	0.600	0.000		0	0.600
ARIEW9	26/09/2013	Put	1.500	0.650	0.650	0.000		0	0.650
ARIFM9	26/09/2013	Put	1.550	0.695	0.695	0.000		0	0.695
ARIGL9	26/09/2013	Put	1.600	0.745	0.745	0.000		0	0.745
ARIJ59	26/09/2013	Put	1.900	1.045	1.045	0.000		0	1.045
ARIJ89	26/09/2013	Put	2.000	1.145	1.145	0.000		0	1.145
ARIJ99	26/09/2013	Put	2.100	1.240	1.240	0.000		0	1.240
ARIJC9	26/09/2013	Put	2.200	1.340	1.340	0.000		0	1.340
ARIJD9	26/09/2013	Put	2.300	1.440	1.440	0.000		0	1.440
ARIJG9	26/09/2013	Put	2.400	1.540	1.540	0.000		0	1.540
ARIJH9	26/09/2013	Put	2.500	1.640	1.640	0.000		0	1.640
ARIMW9	24/10/2013	Put	0.400	0.002	0.002	0.000		0	0.002
ARIMK9	24/10/2013	Put	0.450	0.005	0.005	0.000		0	0.005
ARIMM9	24/10/2013	Put	0.500	0.015	0.015	0.000		0	0.015
ARIM29	24/10/2013	Put	0.550	0.020	0.020	0.000		0	0.020
ARIMI9	24/10/2013	Put	0.600	0.025	0.025	0.000		0	0.025
ARIME9	24/10/2013	Put	0.650	0.030	0.030	0.000		0	0.030
ARIMQ9	24/10/2013	Put	0.700	0.040	0.040	0.000		0	0.040
ARILZ9	24/10/2013	Put	0.750	0.050	0.050	0.000		0	0.050
ARIM49	24/10/2013	Put	0.800	0.070	0.070	0.000		0	0.070
ARIMA9	24/10/2013	Put	0.850	0.095	0.095	0.000		0	0.095
ARIMS9	24/10/2013	Put	0.900	0.130	0.130	0.000		0	0.130
ARIM69	24/10/2013	Put	0.950	0.160	0.160	0.000		0	0.160
ARIMG9	24/10/2013	Put	1.000	0.190	0.190	0.000		120	0.190
ARIMC9	24/10/2013	Put	1.050	0.235	0.235	0.000		0	0.235
ARIMO9	24/10/2013	Put	1.100	0.270	0.270	0.000		0	0.270
ARIM89	24/10/2013	Put	1.150	0.320	0.320	0.000		0	0.320
ARIMU9	24/10/2013	Put	1.200	0.360	0.360	0.000		0	0.360
ARIMY9	24/10/2013	Put	1.250	0.405	0.405	0.000		0	0.405
ARIN19	24/10/2013	Put	1.300	0.455	0.455	0.000		0	0.455
ARIXC8	19/12/2013	Put	0.300	0.001	0.001	0.000		0	0.001
ARINW8	19/12/2013	Put	0.400	0.006	0.006	0.000		0	0.006
ARILI9	19/12/2013	Put	0.450	0.015	0.015	0.000		0	0.015
ARILL8	19/12/2013	Put	0.500	0.020	0.020	0.000		0	0.020
ARIZE8	19/12/2013	Put	0.550	0.030	0.030	0.000		0	0.030
ARILR8	19/12/2013	Put	0.600	0.040	0.040	0.000		100	0.040
ARIZM8	19/12/2013	Put	0.650	0.055	0.055	0.000		0	0.055
ARILN8	19/12/2013	Put	0.700	0.070	0.070	0.000		0	0.070
ARIZG8	19/12/2013	Put	0.750	0.090	0.090	0.000		78	0.090
ARIB28	19/12/2013	Put	0.800	0.110	0.110	0.000		248	0.110
ARIZK8	19/12/2013	Put	0.850	0.135	0.135	0.000		500	0.135
ARIB38	19/12/2013	Put	0.900	0.160	0.160	0.000		85	0.160
ARIZC8	19/12/2013	Put	0.950	0.190	0.190	0.000		7,600	0.190
ARIB68	19/12/2013	Put	1.000	0.220	0.220	0.000		0	0.220
ARIZQ8	19/12/2013	Put	1.050	0.255	0.255	0.000		1,070	0.255
ARILP8	19/12/2013	Put	1.100	0.290	0.290	0.000		2,229	0.290
ARIZI8	19/12/2013	Put	1.150	0.330	0.330	0.000		0	0.330
ARILA7	19/12/2013	Put	1.200	0.370	0.370	0.000		1,940	0.370
ARIZO8	19/12/2013	Put	1.250	0.415	0.415	0.000		0	0.415
ARILB7	19/12/2013	Put	1.300	0.460	0.460	0.000		480	0.460
ARIC99	19/12/2013	Put	1.350	0.505	0.505	0.000		0	0.505
ARILE7	19/12/2013	Put	1.400	0.550	0.550	0.000		350	0.550
ARIF19	19/12/2013	Put	1.450	0.600	0.600	0.000		0	0.600
ARIF39	19/12/2013	Put	1.500	0.645	0.645	0.000		0	0.645
ARIFO9	19/12/2013	Put	1.550	0.695	0.695	0.000		0	0.695
ARIEM7	19/12/2013	Put	1.600	0.745	0.745	0.000		6	0.745
ARIEP7	19/12/2013	Put	1.700	0.845	0.845	0.000		44	0.845
ARIDN7	19/12/2013	Put	1.800	0.945	0.945	0.000		770	0.945
ARIDO7	19/12/2013	Put	1.900	1.045	1.045	0.000		780	1.045
ARICZ7	19/12/2013	Put	2.000	1.145	1.145	0.000		0	1.145
ARID37	19/12/2013	Put	2.250	1.390	1.390	0.000		4,070	1.390
ARID47	19/12/2013	Put	2.500	1.640	1.640	0.000		1,190	1.640
ARIL29	19/12/2013	Put	3.510	2.615	2.615	0.000		400	2.615
ARIXF8	27/03/2014	Put	0.300	0.005	0.005	0.000		0	0.005
ARINY8	27/03/2014	Put	0.400	0.015	0.015	0.000		0	0.015
ARILM9	27/03/2014	Put	0.410	0.020	0.020	0.000		0	0.020
ARILK9	27/03/2014	Put	0.450	0.020	0.020	0.000		0	0.020
ARILN9	27/03/2014	Put	0.460	0.020	0.020	0.000		0	0.020
ARIMB8	27/03/2014	Put	0.500	0.025	0.025	0.000		0	0.025
ARILQ9	27/03/2014	Put	0.510	0.025	0.025	0.000		0	0.025
ARIK59	27/03/2014	Put	0.550	0.030	0.030	0.000		0	0.030
ARILW8	27/03/2014	Put	0.600	0.040	0.040	0.000		0	0.040
ARIKD9	27/03/2014	Put	0.650	0.055	0.055	0.000		0	0.055
ARIM58	27/03/2014	Put	0.700	0.070	0.070	0.000		200	0.070
ARIK39	27/03/2014	Put	0.750	0.090	0.090	0.000		0	0.090
ARIM18	27/03/2014	Put	0.800	0.110	0.110	0.000		0	0.110
ARIKF9	27/03/2014	Put	0.850	0.135	0.135	0.000		0	0.135
ARIM38	27/03/2014	Put	0.900	0.165	0.165	0.000		610	0.165
ARIK79	27/03/2014	Put	0.950	0.195	0.195	0.000		0	0.195
ARILT8	27/03/2014	Put	1.000	0.225	0.225	0.000		0	0.225
ARIKH9	27/03/2014	Put	1.050	0.265	0.265	0.000		0	0.265
ARIM78	27/03/2014	Put	1.100	0.300	0.300	0.000		0	0.300
ARIK99	27/03/2014	Put	1.150	0.340	0.340	0.000		0	0.340
ARILY8	27/03/2014	Put	1.200	0.385	0.385	0.000		0	0.385
ARIKB9	27/03/2014	Put	1.250	0.430	0.430	0.000		0	0.430
ARIM98	27/03/2014	Put	1.300	0.475	0.475	0.000		0	0.475
ARINM8	27/03/2014	Put	1.400	0.570	0.570	0.000		0	0.570
ARIDW9	27/03/2014	Put	1.500	0.670	0.670	0.000		0	0.670
ARIFQ9	27/03/2014	Put	1.600	0.765	0.765	0.000		0	0.765
ARIGN9	27/03/2014	Put	1.700	0.865	0.865	0.000		0	0.865
ARIXH8	26/06/2014	Put	0.300	0.001	0.001	0.000		0	0.001
ARIP18	26/06/2014	Put	0.400	0.007	0.007	0.000		0	0.007
ARIML8	26/06/2014	Put	0.500	0.020	0.020	0.000		0	0.020
ARIMT8	26/06/2014	Put	0.600	0.045	0.045	0.000		0	0.045
ARIMF8	26/06/2014	Put	0.700	0.080	0.080	0.000		30	0.080
ARIMP8	26/06/2014	Put	0.800	0.125	0.125	0.000		0	0.125
ARIMD8	26/06/2014	Put	0.900	0.185	0.185	0.000		0	0.185
ARIMR8	26/06/2014	Put	1.000	0.250	0.250	0.000		0	0.250
ARIMJ8	26/06/2014	Put	1.100	0.315	0.315	0.000		0	0.315
ARIMN8	26/06/2014	Put	1.200	0.395	0.395	0.000		0	0.395
ARIMH8	26/06/2014	Put	1.300	0.480	0.480	0.000		150	0.480
ARINO8	26/06/2014	Put	1.400	0.575	0.575	0.000		0	0.575
ARIDY9	26/06/2014	Put	1.500	0.670	0.670	0.000		0	0.670
ARIFS9	26/06/2014	Put	1.600	0.770	0.770	0.000		0	0.770
ARIGP9	26/06/2014	Put	1.700	0.865	0.865	0.000		0	0.865
ARIXJ8	25/09/2014	Put	0.300	0.002	0.002	0.000		0	0.002
ARIWP8	25/09/2014	Put	0.400	0.010	0.010	0.000		0	0.010
ARIWB8	25/09/2014	Put	0.500	0.030	0.030	0.000		0	0.030
ARIWN8	25/09/2014	Put	0.600	0.055	0.055	0.000		0	0.055
ARIWD8	25/09/2014	Put	0.700	0.095	0.095	0.000		30	0.095
ARIWJ8	25/09/2014	Put	0.800	0.145	0.145	0.000		0	0.145
ARIWF8	25/09/2014	Put	0.900	0.200	0.200	0.000		0	0.200
ARIWH8	25/09/2014	Put	1.000	0.270	0.270	0.000		0	0.270
ARIW98	25/09/2014	Put	1.100	0.335	0.335	0.000		0	0.335
ARIWL8	25/09/2014	Put	1.200	0.420	0.420	0.000		0	0.420
ARIYW8	25/09/2014	Put	1.300	0.500	0.500	0.000		0	0.500
ARIBQ9	25/09/2014	Put	1.400	0.600	0.600	0.000		0	0.600
ARIE19	25/09/2014	Put	1.500	0.690	0.690	0.000		0	0.690
ARIFU9	25/09/2014	Put	1.600	0.785	0.785	0.000		0	0.785
ARIGR9	25/09/2014	Put	1.700	0.880	0.880	0.000		0	0.880
ARIXL8	18/12/2014	Put	0.300	0.004	0.004	0.000		0	0.004
ARIP38	18/12/2014	Put	0.400	0.015	0.015	0.000		0	0.015
ARIMV8	18/12/2014	Put	0.500	0.035	0.035	0.000		0	0.035
ARIEH8	18/12/2014	Put	0.600	0.065	0.065	0.000		0	0.065
ARIEK8	18/12/2014	Put	0.700	0.105	0.105	0.000		0	0.105
ARIEL8	18/12/2014	Put	0.800	0.155	0.155	0.000		150	0.155
ARIEO8	18/12/2014	Put	0.900	0.210	0.210	0.000		566	0.210
ARIEP8	18/12/2014	Put	1.000	0.280	0.280	0.000		0	0.280
ARIES8	18/12/2014	Put	1.100	0.345	0.345	0.000		240	0.345
ARIET8	18/12/2014	Put	1.200	0.425	0.425	0.000		0	0.425
ARIEW8	18/12/2014	Put	1.300	0.510	0.510	0.000		420	0.510
ARIEX8	18/12/2014	Put	1.400	0.600	0.600	0.000		0	0.600
ARIE39	18/12/2014	Put	1.500	0.695	0.695	0.000		0	0.695
ARIFW9	18/12/2014	Put	1.600	0.790	0.790	0.000		0	0.790
ARIGT9	18/12/2014	Put	1.700	0.885	0.885	0.000		0	0.885
ARIL49	26/03/2015	Put	0.400	0.020	0.020	0.000		0	0.020
ARIKN9	26/03/2015	Put	0.500	0.045	0.045	0.000		0	0.045
ARIKZ9	26/03/2015	Put	0.600	0.080	0.080	0.000		0	0.080
ARIKJ9	26/03/2015	Put	0.700	0.120	0.120	0.000		0	0.120
ARIKV9	26/03/2015	Put	0.800	0.170	0.170	0.000		0	0.170
ARIKP9	26/03/2015	Put	0.900	0.235	0.235	0.000		0	0.235
ARIKX9	26/03/2015	Put	1.000	0.300	0.300	0.000		0	0.300
ARIKR9	26/03/2015	Put	1.100	0.365	0.365	0.000		0	0.365
ARIKT9	26/03/2015	Put	1.200	0.445	0.445	0.000		0	0.445
ARIKL9	26/03/2015	Put	1.300	0.525	0.525	0.000		0	0.525
ARIXN8	25/06/2015	Put	0.300	0.007	0.007	0.000		0	0.007
ARIQI8	25/06/2015	Put	0.400	0.025	0.025	0.000		0	0.025
ARIQQ8	25/06/2015	Put	0.500	0.050	0.050	0.000		0	0.050
ARIQG8	25/06/2015	Put	0.600	0.085	0.085	0.000		0	0.085
ARIQM8	25/06/2015	Put	0.700	0.130	0.130	0.000		0	0.130
ARIQA8	25/06/2015	Put	0.800	0.180	0.180	0.000		0	0.180
ARIQO8	25/06/2015	Put	0.900	0.240	0.240	0.000		0	0.240
ARIQC8	25/06/2015	Put	1.000	0.305	0.305	0.000		0	0.305
ARIQK8	25/06/2015	Put	1.100	0.370	0.370	0.000		0	0.370
ARIQE8	25/06/2015	Put	1.200	0.450	0.450	0.000		0	0.450
ARITO8	25/06/2015	Put	1.300	0.530	0.530	0.000		0	0.530
ARITR8	25/06/2015	Put	1.400	0.615	0.615	0.000		0	0.615
ARITS8	25/06/2015	Put	1.500	0.715	0.715	0.000		0	0.715
ARIFY9	25/06/2015	Put	1.600	0.805	0.805	0.000		0	0.805
ARIGV9	25/06/2015	Put	1.700	0.900	0.900	0.000		0	0.900
ARIL69	17/12/2015	Put	0.400	0.035	0.035	0.000		0	0.035
ARIZY8	17/12/2015	Put	0.500	0.060	0.060	0.000		0	0.060
ARIB69	17/12/2015	Put	0.600	0.105	0.105	0.000		0	0.105
ARIB29	17/12/2015	Put	0.700	0.145	0.145	0.000		0	0.145
ARIB49	17/12/2015	Put	0.800	0.200	0.200	0.000		0	0.200
ARIZW8	17/12/2015	Put	0.900	0.265	0.265	0.000		0	0.265
ARIB89	17/12/2015	Put	1.000	0.330	0.330	0.000		0	0.330
ARIZS8	17/12/2015	Put	1.100	0.395	0.395	0.000		0	0.395
ARIBF9	17/12/2015	Put	1.200	0.470	0.470	0.000		0	0.470
ARIZU8	17/12/2015	Put	1.300	0.550	0.550	0.000		0	0.550
ARIBS9	17/12/2015	Put	1.400	0.645	0.645	0.000		0	0.645
ARIE59	17/12/2015	Put	1.500	0.735	0.735	0.000		0	0.735
ARIG19	17/12/2015	Put	1.600	0.830	0.830	0.000		0	0.830
ARIGX9	17/12/2015	Put	1.700	0.920	0.920	0.000		0	0.920

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links