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 * 0.375 Down -0.025 0.375 0.380 0.405 0.405 0.372 103,152,371 Options Warrants & Structured Products CFDs XD XR

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIXI8 25/09/2014 Call 0.350 0.050 0.050 0.000   0 0.050
ARIXJ8 25/09/2014 Put 0.350 0.008 0.008 0.000   0 0.008
ARIDL8 25/09/2014 Call 0.400 0.025 0.025 0.000   0 0.025
ARIDM8 25/09/2014 Put 0.400 0.035 0.035 0.000   0 0.035
ARIWO8 25/09/2014 Call 0.460 0.006 0.006 0.000   0 0.006
ARIWP8 25/09/2014 Put 0.460 0.085 0.085 0.000   0 0.085
ARIXG7 25/09/2014 Call 0.520 0.001 0.001 0.000   0 0.001
ARIXH7 25/09/2014 Put 0.520 0.145 0.145 0.000   0 0.145
ARIWA8 25/09/2014 Call 0.580 0.000 0.000 0.000   0 0.000
ARIWB8 25/09/2014 Put 0.580 0.205 0.205 0.000   0 0.205
ARIWM7 25/09/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWN7 25/09/2014 Put 0.630 0.255 0.255 0.000   0 0.255
ARIWM8 25/09/2014 Call 0.690 0.000 0.000 0.000   0 0.000
ARIWN8 25/09/2014 Put 0.690 0.315 0.315 0.000   0 0.315
ARIB28 25/09/2014 Call 0.700 0.000 0.000 0.000   0 0.000
ARIB38 25/09/2014 Put 0.700 0.325 0.325 0.000   0 0.325
ARIV57 25/09/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIV67 25/09/2014 Put 0.750 0.375 0.375 0.000   0 0.375
ARIWC8 25/09/2014 Call 0.810 0.000 0.000 0.000   0 0.000
ARIWD8 25/09/2014 Put 0.810 0.435 0.435 0.000   0 0.435
ARIUG7 25/09/2014 Call 0.860 0.000 0.000 0.000   0 0.000
ARIUH7 25/09/2014 Put 0.860 0.485 0.485 0.000 1,966 0 0.485
ARIWI8 25/09/2014 Call 0.920 0.000 0.000 0.000   0 0.000
ARIWJ8 25/09/2014 Put 0.920 0.545 0.545 0.000   0 0.545
ARIB48 25/09/2014 Call 0.930 0.000 0.000 0.000   0 0.000
ARIB58 25/09/2014 Put 0.930 0.555 0.555 0.000   0 0.555
ARIZJ9 25/09/2014 Call 0.980 0.000 0.000 0.000   0 0.000
ARIZK9 25/09/2014 Put 0.980 0.605 0.605 0.000   0 0.605
ARIWE8 25/09/2014 Call 1.040 0.000 0.000 0.000   0 0.000
ARIWF8 25/09/2014 Put 1.040 0.665 0.665 0.000   0 0.665
ARIYR9 25/09/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIYS9 25/09/2014 Put 1.100 0.725 0.725 0.000   0 0.725
ARIWG8 25/09/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIWH8 25/09/2014 Put 1.150 0.775 0.775 0.000   0 0.775
ARIYJ7 25/09/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARIYI7 25/09/2014 Put 1.160 0.785 0.785 0.000   0 0.785
ARIYL9 25/09/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIYM9 25/09/2014 Put 1.210 0.835 0.835 0.000   0 0.835
ARIW88 25/09/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIW98 25/09/2014 Put 1.270 0.895 0.895 0.000   0 0.895
ARIYT9 25/09/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIYU9 25/09/2014 Put 1.330 0.955 0.955 0.000   0 0.955
ARIWK8 25/09/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIWL8 25/09/2014 Put 1.380 1.005 1.005 0.000   0 1.005
ARIPT7 25/09/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIPS7 25/09/2014 Put 1.400 1.025 1.025 0.000   0 1.025
ARIYN9 25/09/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARIYO9 25/09/2014 Put 1.440 1.065 1.065 0.000   0 1.065
ARIPU7 25/09/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIPV7 25/09/2014 Put 1.450 1.075 1.075 0.000   0 1.075
ARIYV8 25/09/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIYW8 25/09/2014 Put 1.500 1.125 1.125 0.000   0 1.125
ARIPX7 25/09/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIPW7 25/09/2014 Put 1.510 1.135 1.135 0.000   0 1.135
ARIYV9 25/09/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARIYW9 25/09/2014 Put 1.560 1.185 1.185 0.000   0 1.185
ARIPY7 25/09/2014 Call 1.570 0.000 0.000 0.000   0 0.000
ARIPZ7 25/09/2014 Put 1.570 1.195 1.195 0.000   0 1.195
ARIBP9 25/09/2014 Call 1.610 0.000 0.000 0.000   0 0.000
ARIBQ9 25/09/2014 Put 1.610 1.235 1.235 0.000   0 1.235
ARIQ27 25/09/2014 Call 1.630 0.000 0.000 0.000   0 0.000
ARIQ17 25/09/2014 Put 1.630 1.255 1.255 0.000   0 1.255
ARIYP9 25/09/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARIYQ9 25/09/2014 Put 1.670 1.295 1.295 0.000   0 1.295
ARIDZ9 25/09/2014 Call 1.730 0.000 0.000 0.000   0 0.000
ARIE19 25/09/2014 Put 1.730 1.355 1.355 0.000   0 1.355
ARIU57 25/09/2014 Call 1.740 0.000 0.000 0.000   0 0.000
ARIU47 25/09/2014 Put 1.740 1.365 1.365 0.000   0 1.365
ARIYX9 25/09/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARIYZ9 25/09/2014 Put 1.790 1.415 1.415 0.000   0 1.415
ARIFT9 25/09/2014 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFU9 25/09/2014 Put 1.850 1.475 1.475 0.000   0 1.475
ARIZN9 25/09/2014 Call 1.900 0.000 0.000 0.000   0 0.000
ARIZO9 25/09/2014 Put 1.900 1.525 1.525 0.000   0 1.525
ARIYB9 25/09/2014 Call 2.080 0.000 0.000 0.000   0 0.000
ARIYC9 25/09/2014 Put 2.080 1.705 1.705 0.000   0 1.705
ARIDL7 25/09/2014 Call 2.320 0.000 0.000 0.000   0 0.000
ARIDK7 25/09/2014 Put 2.320 1.945 1.945 0.000   0 1.945
ARIE77 25/09/2014 Call 2.610 0.000 0.000 0.000   0 0.000
ARIE87 25/09/2014 Put 2.610 2.235 2.235 0.000   0 2.235
ARIEF7 25/09/2014 Call 2.890 0.000 0.000 0.000   0 0.000
ARIE97 25/09/2014 Put 2.890 2.515 2.515 0.000   0 2.515
ARIE28 30/10/2014 Call 0.350 0.065 0.065 0.000   0 0.065
ARIE38 30/10/2014 Put 0.350 0.020 0.020 0.000   0 0.020
ARIDN8 30/10/2014 Call 0.400 0.040 0.040 0.000   0 0.040
ARIDO8 30/10/2014 Put 0.400 0.045 0.045 0.000   0 0.045
ARIYS7 30/10/2014 Call 0.460 0.020 0.020 0.000   0 0.020
ARIYT7 30/10/2014 Put 0.460 0.090 0.090 0.080 500 0 0.090
ARIXI7 30/10/2014 Call 0.520 0.008 0.008 0.000   0 0.008
ARIXJ7 30/10/2014 Put 0.520 0.145 0.145 0.000   0 0.145
ARIX57 30/10/2014 Call 0.580 0.003 0.003 0.000   0 0.003
ARIX67 30/10/2014 Put 0.580 0.205 0.205 0.000   0 0.205
ARIWO7 30/10/2014 Call 0.630 0.001 0.001 0.000   0 0.001
ARIWP7 30/10/2014 Put 0.630 0.255 0.255 0.000   0 0.255
ARIVJ7 30/10/2014 Call 0.690 0.000 0.000 0.000   0 0.000
ARIVK7 30/10/2014 Put 0.690 0.315 0.315 0.000   0 0.315
ARIV77 30/10/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIV87 30/10/2014 Put 0.750 0.375 0.375 0.350 120 0 0.375
ARIUU7 30/10/2014 Call 0.810 0.000 0.000 0.000   0 0.000
ARIUV7 30/10/2014 Put 0.810 0.435 0.435 0.000   0 0.435
ARIUI7 30/10/2014 Call 0.860 0.000 0.000 0.000   0 0.000
ARIUJ7 30/10/2014 Put 0.860 0.485 0.485 0.000   0 0.485
ARIU27 30/10/2014 Call 0.920 0.000 0.000 0.000   0 0.000
ARIU37 30/10/2014 Put 0.920 0.545 0.545 0.000   0 0.545
ARIT77 30/10/2014 Call 0.980 0.000 0.000 0.000   0 0.000
ARIT87 30/10/2014 Put 0.980 0.605 0.605 0.000   0 0.605
ARISY7 30/10/2014 Call 1.040 0.000 0.000 0.000   0 0.000
ARISZ7 30/10/2014 Put 1.040 0.665 0.665 0.000   0 0.665
ARIS87 30/10/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIS97 30/10/2014 Put 1.100 0.725 0.725 0.000   0 0.725
ARISM7 30/10/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARISN7 30/10/2014 Put 1.150 0.775 0.775 0.000   0 0.775
ARICN8 30/10/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARICM8 30/10/2014 Put 1.160 0.780 0.780 0.000   0 0.780
ARISG7 30/10/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARISH7 30/10/2014 Put 1.210 0.835 0.835 0.000   0 0.835
ARICK8 30/10/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARICL8 30/10/2014 Put 1.220 0.840 0.840 0.000   0 0.840
ARIS47 30/10/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIS57 30/10/2014 Put 1.270 0.895 0.895 0.000   0 0.895
ARIS67 30/10/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIS77 30/10/2014 Put 1.330 0.955 0.955 0.000   0 0.955
ARISK7 30/10/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARISL7 30/10/2014 Put 1.380 1.005 1.005 0.000   0 1.005
ARISI7 30/10/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARISJ7 30/10/2014 Put 1.440 1.065 1.065 0.000   0 1.065
ARIS27 30/10/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIS37 30/10/2014 Put 1.500 1.125 1.125 0.000   0 1.125
ARISC7 30/10/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARISD7 30/10/2014 Put 1.560 1.185 1.185 0.000   0 1.185
ARISO7 30/10/2014 Call 1.610 0.000 0.000 0.000   0 0.000
ARISP7 30/10/2014 Put 1.610 1.235 1.235 0.000   0 1.235
ARISE7 30/10/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARISF7 30/10/2014 Put 1.670 1.295 1.295 0.000   0 1.295
ARIRZ7 30/10/2014 Call 1.730 0.000 0.000 0.000   0 0.000
ARIS17 30/10/2014 Put 1.730 1.355 1.355 0.000   0 1.355
ARISA7 30/10/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARISB7 30/10/2014 Put 1.790 1.415 1.415 0.000   0 1.415
ARISQ7 30/10/2014 Call 1.850 0.000 0.000 0.000   0 0.000
ARISR7 30/10/2014 Put 1.850 1.475 1.475 0.000   0 1.475
ARIE48 27/11/2014 Call 0.350 0.055 0.055 0.000   0 0.055
ARIE58 27/11/2014 Put 0.350 0.025 0.025 0.000   0 0.025
ARIDP8 27/11/2014 Call 0.400 0.035 0.035 0.000   0 0.035
ARIDQ8 27/11/2014 Put 0.400 0.050 0.050 0.000   0 0.050
ARIYU7 27/11/2014 Call 0.460 0.020 0.020 0.000   0 0.020
ARIYV7 27/11/2014 Put 0.460 0.095 0.095 0.000   0 0.095
ARIXK7 27/11/2014 Call 0.520 0.010 0.010 0.000   0 0.010
ARIXL7 27/11/2014 Put 0.520 0.150 0.150 0.000   0 0.150
ARIX77 27/11/2014 Call 0.580 0.008 0.008 0.000   0 0.008
ARIX87 27/11/2014 Put 0.580 0.205 0.205 0.000   0 0.205
ARIWQ7 27/11/2014 Call 0.630 0.005 0.005 0.000   0 0.005
ARIWR7 27/11/2014 Put 0.630 0.255 0.255 0.000   0 0.255
ARIW87 27/11/2014 Call 0.690 0.004 0.004 0.000   0 0.004
ARIW97 27/11/2014 Put 0.690 0.315 0.315 0.000   0 0.315
ARIVV7 27/11/2014 Call 0.750 0.002 0.002 0.000   0 0.002
ARIVW7 27/11/2014 Put 0.750 0.375 0.375 0.000   0 0.375
ARIVN7 27/11/2014 Call 0.810 0.002 0.002 0.000   0 0.002
ARIVO7 27/11/2014 Put 0.810 0.435 0.435 0.000   0 0.435
ARICO8 27/11/2014 Call 0.820 0.002 0.002 0.000   0 0.002
ARICP8 27/11/2014 Put 0.820 0.440 0.440 0.000   0 0.440
ARIW47 27/11/2014 Call 0.860 0.001 0.001 0.000   0 0.001
ARIW57 27/11/2014 Put 0.860 0.485 0.485 0.000   0 0.485
ARIWG7 27/11/2014 Call 0.920 0.001 0.001 0.000   0 0.001
ARIWH7 27/11/2014 Put 0.920 0.545 0.545 0.000   0 0.545
ARIVX7 27/11/2014 Call 0.980 0.001 0.001 0.000   0 0.001
ARIVY7 27/11/2014 Put 0.980 0.605 0.605 0.000   0 0.605
ARIVP7 27/11/2014 Call 1.040 0.001 0.001 0.000   0 0.001
ARIVQ7 27/11/2014 Put 1.040 0.665 0.665 0.000   0 0.665
ARIW67 27/11/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIW77 27/11/2014 Put 1.100 0.725 0.725 0.000   0 0.725
ARIWE7 27/11/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIWF7 27/11/2014 Put 1.150 0.775 0.775 0.000   0 0.775
ARICR8 27/11/2014 Call 1.160 0.000 0.000 0.000   0 0.000
ARICQ8 27/11/2014 Put 1.160 0.780 0.780 0.000   0 0.780
ARIVT7 27/11/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIVU7 27/11/2014 Put 1.210 0.835 0.835 0.000   0 0.835
ARIVZ7 27/11/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIW17 27/11/2014 Put 1.270 0.895 0.895 0.000   0 0.895
ARIWA7 27/11/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIWB7 27/11/2014 Put 1.330 0.955 0.955 0.000   0 0.955
ARIWC7 27/11/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIWD7 27/11/2014 Put 1.380 1.005 1.005 0.000   0 1.005
ARIVR7 27/11/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARIVS7 27/11/2014 Put 1.440 1.065 1.065 0.000   0 1.065
ARIW27 27/11/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIW37 27/11/2014 Put 1.500 1.125 1.125 0.000   0 1.125
ARICS8 27/11/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARICT8 27/11/2014 Put 1.510 1.125 1.125 0.000   0 1.125
ARIXK8 18/12/2014 Call 0.350 0.065 0.065 0.070 120 0 0.065
ARIXL8 18/12/2014 Put 0.350 0.035 0.035 0.000   0 0.035
ARIDR8 18/12/2014 Call 0.400 0.045 0.045 0.050 500 0 0.045
ARIDS8 18/12/2014 Put 0.400 0.060 0.060 0.000   0 0.060
ARIP28 18/12/2014 Call 0.460 0.025 0.025 0.000   0 0.025
ARIP38 18/12/2014 Put 0.460 0.105 0.105 0.000   0 0.105
ARIXM7 18/12/2014 Call 0.520 0.010 0.010 0.000   0 0.010
ARIXN7 18/12/2014 Put 0.520 0.155 0.155 0.000   0 0.155
ARIMU8 18/12/2014 Call 0.580 0.006 0.006 0.000   0 0.006
ARIMV8 18/12/2014 Put 0.580 0.210 0.210 0.000   0 0.210
ARIWS7 18/12/2014 Call 0.630 0.003 0.003 0.000   0 0.003
ARIWT7 18/12/2014 Put 0.630 0.255 0.255 0.000   0 0.255
ARIEI8 18/12/2014 Call 0.690 0.002 0.002 0.000   0 0.002
ARIEH8 18/12/2014 Put 0.690 0.315 0.315 0.000   0 0.315
ARIV97 18/12/2014 Call 0.750 0.001 0.001 0.000   0 0.001
ARIVA7 18/12/2014 Put 0.750 0.375 0.375 0.000   0 0.375
ARIEJ8 18/12/2014 Call 0.810 0.000 0.000 0.000   0 0.000
ARIEK8 18/12/2014 Put 0.810 0.435 0.435 0.000 4,000 0 0.435
ARIUK7 18/12/2014 Call 0.860 0.000 0.000 0.000   0 0.000
ARIUL7 18/12/2014 Put 0.860 0.485 0.485 0.070 1,500 0 0.485
ARIEM8 18/12/2014 Call 0.920 0.000 0.000 0.000   0 0.000
ARIEL8 18/12/2014 Put 0.920 0.545 0.545 0.000   0 0.545
ARIT97 18/12/2014 Call 0.980 0.000 0.000 0.000   0 0.000
ARITA7 18/12/2014 Put 0.980 0.605 0.605 0.000 100 0 0.605
ARIEN8 18/12/2014 Call 1.040 0.000 0.000 0.000   0 0.000
ARIEO8 18/12/2014 Put 1.040 0.665 0.665 0.000   0 0.665
ARIR87 18/12/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIR97 18/12/2014 Put 1.100 0.725 0.725 0.000   0 0.725
ARIEQ8 18/12/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIEP8 18/12/2014 Put 1.150 0.775 0.775 0.000   0 0.775
ARIQX7 18/12/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIQY7 18/12/2014 Put 1.210 0.835 0.835 0.000   0 0.835
ARIER8 18/12/2014 Call 1.270 0.000 0.000 0.000   0 0.000
ARIES8 18/12/2014 Put 1.270 0.895 0.895 0.000   0 0.895
ARILZ7 18/12/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIM17 18/12/2014 Put 1.330 0.955 0.955 0.000   0 0.955
ARIEU8 18/12/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIET8 18/12/2014 Put 1.380 1.005 1.005 0.000   0 1.005
ARIQ37 18/12/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIQ47 18/12/2014 Put 1.400 1.015 1.015 0.000   0 1.015
ARILQ7 18/12/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARILR7 18/12/2014 Put 1.440 1.065 1.065 0.000   0 1.065
ARIQ67 18/12/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIQ57 18/12/2014 Put 1.450 1.065 1.065 0.000   0 1.065
ARIEV8 18/12/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIEW8 18/12/2014 Put 1.500 1.125 1.125 0.000   0 1.125
ARIQ77 18/12/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIQ87 18/12/2014 Put 1.510 1.125 1.125 0.000   0 1.125
ARIJS7 18/12/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARIJT7 18/12/2014 Put 1.560 1.185 1.185 0.000   0 1.185
ARIQA7 18/12/2014 Call 1.570 0.000 0.000 0.000   0 0.000
ARIQ97 18/12/2014 Put 1.570 1.185 1.185 0.000   0 1.185
ARIEY8 18/12/2014 Call 1.610 0.000 0.000 0.000   0 0.000
ARIEX8 18/12/2014 Put 1.610 1.235 1.235 0.000   0 1.235
ARIQB7 18/12/2014 Call 1.630 0.000 0.000 0.000   0 0.000
ARIQC7 18/12/2014 Put 1.630 1.245 1.245 0.000   0 1.245
ARIJK7 18/12/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARIJL7 18/12/2014 Put 1.670 1.295 1.295 0.000   0 1.295
ARIE29 18/12/2014 Call 1.730 0.000 0.000 0.000   0 0.000
ARIE39 18/12/2014 Put 1.730 1.355 1.355 0.000   0 1.355
ARIU77 18/12/2014 Call 1.740 0.000 0.000 0.000   0 0.000
ARIU67 18/12/2014 Put 1.740 1.355 1.355 0.000   0 1.355
ARIJQ7 18/12/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARIJR7 18/12/2014 Put 1.790 1.415 1.415 0.000   0 1.415
ARIFV9 18/12/2014 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFW9 18/12/2014 Put 1.850 1.475 1.475 0.000   0 1.475
ARIJG7 18/12/2014 Call 1.900 0.000 0.000 0.000   0 0.000
ARIJH7 18/12/2014 Put 1.900 1.525 1.525 0.000   0 1.525
ARIGS9 18/12/2014 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGT9 18/12/2014 Put 1.960 1.585 1.585 0.000   0 1.585
ARIWZ7 18/12/2014 Call 1.970 0.000 0.000 0.000   0 0.000
ARIWY7 18/12/2014 Put 1.970 1.580 1.580 0.000   0 1.580
ARIGX7 18/12/2014 Call 2.540 0.000 0.000 0.000   0 0.000
ARIGY7 18/12/2014 Put 2.540 2.165 2.165 0.000   0 2.165
ARIWW7 18/12/2014 Call 2.550 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.550 2.160 2.160 0.000   0 2.160
ARIQV9 18/12/2014 Call 2.880 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.880 2.505 2.505 0.000   0 2.505
ARIE68 29/01/2015 Call 0.350 0.070 0.070 0.000   0 0.070
ARIE78 29/01/2015 Put 0.350 0.040 0.040 0.000   0 0.040
ARIDT8 29/01/2015 Call 0.400 0.045 0.045 0.000   0 0.045
ARIDU8 29/01/2015 Put 0.400 0.065 0.065 0.000   0 0.065
ARIZY7 29/01/2015 Call 0.460 0.030 0.030 0.000   0 0.030
ARIB18 29/01/2015 Put 0.460 0.110 0.110 0.000   0 0.110
ARIZU7 29/01/2015 Call 0.520 0.020 0.020 0.000   0 0.020
ARIZV7 29/01/2015 Put 0.520 0.160 0.160 0.000   0 0.160
ARIZK7 29/01/2015 Call 0.580 0.010 0.010 0.000   0 0.010
ARIZL7 29/01/2015 Put 0.580 0.210 0.210 0.000   0 0.210
ARIZA7 29/01/2015 Call 0.630 0.007 0.007 0.000   0 0.007
ARIZB7 29/01/2015 Put 0.630 0.260 0.260 0.000   0 0.260
ARIZ27 29/01/2015 Call 0.690 0.004 0.004 0.000   0 0.004
ARIZ37 29/01/2015 Put 0.690 0.315 0.315 0.000   0 0.315
ARIZO7 29/01/2015 Call 0.750 0.003 0.003 0.000   0 0.003
ARIZP7 29/01/2015 Put 0.750 0.375 0.375 0.000   0 0.375
ARIZM7 29/01/2015 Call 0.810 0.002 0.002 0.000   0 0.002
ARIZN7 29/01/2015 Put 0.810 0.435 0.435 0.000   0 0.435
ARICX8 29/01/2015 Call 0.820 0.001 0.001 0.000   0 0.001
ARICW8 29/01/2015 Put 0.820 0.440 0.440 0.000   0 0.440
ARIZ87 29/01/2015 Call 0.860 0.001 0.001 0.000   0 0.001
ARIZ97 29/01/2015 Put 0.860 0.485 0.485 0.000   0 0.485
ARIZ47 29/01/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIZ57 29/01/2015 Put 0.920 0.545 0.545 0.000   0 0.545
ARIZS7 29/01/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIZT7 29/01/2015 Put 0.980 0.605 0.605 0.000   0 0.605
ARIZI7 29/01/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZJ7 29/01/2015 Put 1.040 0.665 0.665 0.000   0 0.665
ARICV8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARICU8 29/01/2015 Put 1.050 0.665 0.665 0.000   0 0.665
ARIZC7 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIZD7 29/01/2015 Put 1.100 0.725 0.725 0.000   0 0.725
ARIZ67 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIZ77 29/01/2015 Put 1.150 0.775 0.775 0.000   0 0.775
ARICY8 29/01/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARICZ8 29/01/2015 Put 1.160 0.775 0.775 0.000   0 0.775
ARIZQ7 29/01/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 0.835 0.835 0.000   0 0.835
ARIZG7 29/01/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 0.895 0.895 0.000   0 0.895
ARID28 29/01/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 0.895 0.895 0.000   0 0.895
ARIZE7 29/01/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 0.955 0.955 0.000   0 0.955
ARIZW7 29/01/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.005 1.005 0.000   0 1.005
ARIE88 26/02/2015 Call 0.350 0.075 0.075 0.095 200 0 0.075
ARIE98 26/02/2015 Put 0.350 0.045 0.045 0.000   0 0.045
ARIDV8 26/02/2015 Call 0.400 0.055 0.055 0.000   0 0.055
ARIDW8 26/02/2015 Put 0.400 0.070 0.070 0.000   0 0.070
ARIB88 26/02/2015 Call 0.460 0.035 0.035 0.000   0 0.035
ARIB98 26/02/2015 Put 0.460 0.115 0.115 0.000   0 0.115
ARIC38 26/02/2015 Call 0.520 0.020 0.020 0.000   0 0.020
ARIC48 26/02/2015 Put 0.520 0.160 0.160 0.000   0 0.160
ARIBU8 26/02/2015 Call 0.580 0.015 0.015 0.000   0 0.015
ARIBV8 26/02/2015 Put 0.580 0.210 0.210 0.000   0 0.210
ARIBJ8 26/02/2015 Call 0.630 0.009 0.009 0.000   0 0.009
ARIBK8 26/02/2015 Put 0.630 0.255 0.255 0.000   0 0.255
ARIBF8 26/02/2015 Call 0.690 0.006 0.006 0.000   0 0.006
ARIBG8 26/02/2015 Put 0.690 0.315 0.315 0.000   0 0.315
ARIC18 26/02/2015 Call 0.750 0.004 0.004 0.000   0 0.004
ARIC28 26/02/2015 Put 0.750 0.375 0.375 0.000   0 0.375
ARIBW8 26/02/2015 Call 0.810 0.002 0.002 0.000   0 0.002
ARIBX8 26/02/2015 Put 0.810 0.435 0.435 0.000   0 0.435
ARID98 26/02/2015 Call 0.820 0.002 0.002 0.000   0 0.002
ARIDK8 26/02/2015 Put 0.820 0.435 0.435 0.000   0 0.435
ARIBL8 26/02/2015 Call 0.860 0.002 0.002 0.000   0 0.002
ARIBM8 26/02/2015 Put 0.860 0.485 0.485 0.000   0 0.485
ARIB68 26/02/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIB78 26/02/2015 Put 0.920 0.545 0.545 0.000   0 0.545
ARIBQ8 26/02/2015 Call 0.980 0.001 0.001 0.000   0 0.001
ARIBR8 26/02/2015 Put 0.980 0.605 0.605 0.000   0 0.605
ARIBY8 26/02/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIBZ8 26/02/2015 Put 1.040 0.665 0.665 0.000   0 0.665
ARID88 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARID78 26/02/2015 Put 1.050 0.665 0.665 0.000   0 0.665
ARIBO8 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIBP8 26/02/2015 Put 1.100 0.725 0.725 0.000   0 0.725
ARIC58 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIC68 26/02/2015 Put 1.150 0.775 0.775 0.000   0 0.775
ARID48 26/02/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARID38 26/02/2015 Put 1.160 0.770 0.770 0.000   0 0.770
ARIBS8 26/02/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIBT8 26/02/2015 Put 1.210 0.835 0.835 0.000   0 0.835
ARIBH8 26/02/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIBI8 26/02/2015 Put 1.270 0.895 0.895 0.000   0 0.895
ARID58 26/02/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID68 26/02/2015 Put 1.280 0.890 0.890 0.000   0 0.890
ARIC78 26/02/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIC88 26/02/2015 Put 1.330 0.955 0.955 0.000   0 0.955
ARIQC9 26/03/2015 Call 0.350 0.080 0.080 0.000   0 0.080
ARIQD9 26/03/2015 Put 0.350 0.050 0.050 0.000   0 0.050
ARIDX8 26/03/2015 Call 0.400 0.055 0.055 0.000   0 0.055
ARIDY8 26/03/2015 Put 0.400 0.080 0.080 0.000   0 0.080
ARIL39 26/03/2015 Call 0.460 0.035 0.035 0.000   0 0.035
ARIL49 26/03/2015 Put 0.460 0.125 0.125 0.000   0 0.125
ARIXO7 26/03/2015 Call 0.520 0.025 0.025 0.000   0 0.025
ARIXP7 26/03/2015 Put 0.520 0.180 0.180 0.000   0 0.180
ARIKM9 26/03/2015 Call 0.580 0.015 0.015 0.000   0 0.015
ARIKN9 26/03/2015 Put 0.580 0.240 0.240 0.000   0 0.240
ARIWU7 26/03/2015 Call 0.630 0.010 0.010 0.000   0 0.010
ARIWV7 26/03/2015 Put 0.630 0.285 0.285 0.000   0 0.285
ARIKY9 26/03/2015 Call 0.690 0.007 0.007 0.000   0 0.007
ARIKZ9 26/03/2015 Put 0.690 0.345 0.345 0.000   0 0.345
ARIVB7 26/03/2015 Call 0.750 0.004 0.004 0.000   0 0.004
ARIVC7 26/03/2015 Put 0.750 0.405 0.405 0.000   0 0.405
ARIKI9 26/03/2015 Call 0.810 0.003 0.003 0.000   0 0.003
ARIKJ9 26/03/2015 Put 0.810 0.465 0.465 0.000   0 0.465
ARIUM7 26/03/2015 Call 0.860 0.002 0.002 0.000   0 0.002
ARIUN7 26/03/2015 Put 0.860 0.515 0.515 0.000   0 0.515
ARIKU9 26/03/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIKV9 26/03/2015 Put 0.920 0.575 0.575 0.000   0 0.575
ARITB7 26/03/2015 Call 0.980 0.001 0.001 0.000   0 0.001
ARITC7 26/03/2015 Put 0.980 0.630 0.630 0.000   0 0.630
ARIKO9 26/03/2015 Call 1.040 0.001 0.001 0.000   0 0.001
ARIKP9 26/03/2015 Put 1.040 0.690 0.690 0.000   0 0.690
ARIRV7 26/03/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIRW7 26/03/2015 Put 1.100 0.750 0.750 0.000   0 0.750
ARIKW9 26/03/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIKX9 26/03/2015 Put 1.150 0.800 0.800 0.000   0 0.800
ARIRH7 26/03/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIRI7 26/03/2015 Put 1.210 0.860 0.860 0.000   0 0.860
ARIKQ9 26/03/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIKR9 26/03/2015 Put 1.270 0.920 0.920 0.000   0 0.920
ARIRR7 26/03/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIRS7 26/03/2015 Put 1.330 0.980 0.980 0.000   0 0.980
ARIKS9 26/03/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIKT9 26/03/2015 Put 1.380 1.025 1.025 0.000   0 1.025
ARIRF7 26/03/2015 Call 1.440 0.000 0.000 0.000   0 0.000
ARIRG7 26/03/2015 Put 1.440 1.085 1.085 0.000   0 1.085
ARIKK9 26/03/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIKL9 26/03/2015 Put 1.500 1.145 1.145 0.000   0 1.145
ARIRP7 26/03/2015 Call 1.560 0.000 0.000 0.000   0 0.000
ARIRQ7 26/03/2015 Put 1.560 1.205 1.205 0.000   0 1.205
ARISX9 26/03/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARISY9 26/03/2015 Put 1.610 1.255 1.255 0.000   0 1.255
ARIRL7 26/03/2015 Call 1.670 0.000 0.000 0.000   0 0.000
ARIRM7 26/03/2015 Put 1.670 1.315 1.315 0.000   0 1.315
ARIUB9 26/03/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIUC9 26/03/2015 Put 1.730 1.375 1.375 0.000   0 1.375
ARIRN7 26/03/2015 Call 1.790 0.000 0.000 0.000   0 0.000
ARIRO7 26/03/2015 Put 1.790 1.430 1.430 0.000   0 1.430
ARIUZ9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIV19 26/03/2015 Put 1.850 1.490 1.490 0.000   0 1.490
ARIXM8 25/06/2015 Call 0.350 0.080 0.080 0.000   0 0.080
ARIXN8 25/06/2015 Put 0.350 0.070 0.070 0.000   0 0.070
ARIDZ8 25/06/2015 Call 0.400 0.060 0.060 0.000   0 0.060
ARIE18 25/06/2015 Put 0.400 0.095 0.095 0.000   0 0.095
ARIQH8 25/06/2015 Call 0.460 0.045 0.045 0.000   0 0.045
ARIQI8 25/06/2015 Put 0.460 0.135 0.135 0.000   0 0.135
ARIYK7 25/06/2015 Call 0.520 0.035 0.035 0.000   0 0.035
ARIYL7 25/06/2015 Put 0.520 0.185 0.185 0.000   0 0.185
ARIQP8 25/06/2015 Call 0.580 0.025 0.025 0.000   0 0.025
ARIQQ8 25/06/2015 Put 0.580 0.240 0.240 0.000 10,800 0 0.240
ARIXW7 25/06/2015 Call 0.630 0.020 0.020 0.000   0 0.020
ARIXY7 25/06/2015 Put 0.630 0.290 0.290 0.000 3,932 0 0.290
ARIQF8 25/06/2015 Call 0.690 0.015 0.015 0.000   0 0.015
ARIQG8 25/06/2015 Put 0.690 0.345 0.345 0.000   0 0.345
ARIXZ7 25/06/2015 Call 0.750 0.015 0.015 0.000   0 0.015
ARIY17 25/06/2015 Put 0.750 0.405 0.405 0.000   0 0.405
ARIQL8 25/06/2015 Call 0.810 0.010 0.010 0.000   0 0.010
ARIQM8 25/06/2015 Put 0.810 0.465 0.465 0.000   0 0.465
ARIXU7 25/06/2015 Call 0.860 0.009 0.009 0.000   0 0.009
ARIXV7 25/06/2015 Put 0.860 0.515 0.515 0.000   0 0.515
ARIQ98 25/06/2015 Call 0.920 0.007 0.007 0.000   0 0.007
ARIQA8 25/06/2015 Put 0.920 0.575 0.575 0.000   0 0.575
ARIY27 25/06/2015 Call 0.980 0.006 0.006 0.000   0 0.006
ARIY37 25/06/2015 Put 0.980 0.630 0.630 0.000   0 0.630
ARIQN8 25/06/2015 Call 1.040 0.005 0.005 0.000   0 0.005
ARIQO8 25/06/2015 Put 1.040 0.690 0.690 0.000   0 0.690
ARIXQ7 25/06/2015 Call 1.100 0.004 0.004 0.000   0 0.004
ARIXR7 25/06/2015 Put 1.100 0.750 0.750 0.000   0 0.750
ARIQB8 25/06/2015 Call 1.150 0.003 0.003 0.000   0 0.003
ARIQC8 25/06/2015 Put 1.150 0.800 0.800 0.000   0 0.800
ARIY47 25/06/2015 Call 1.210 0.003 0.003 0.000   0 0.003
ARIY57 25/06/2015 Put 1.210 0.860 0.860 0.000   0 0.860
ARIQJ8 25/06/2015 Call 1.270 0.002 0.002 0.000   0 0.002
ARIQK8 25/06/2015 Put 1.270 0.920 0.920 0.000   0 0.920
ARIXS7 25/06/2015 Call 1.330 0.002 0.002 0.000   0 0.002
ARIXT7 25/06/2015 Put 1.330 0.975 0.975 0.000   0 0.975
ARIQD8 25/06/2015 Call 1.380 0.002 0.002 0.000   0 0.002
ARIQE8 25/06/2015 Put 1.380 1.025 1.025 0.000   0 1.025
ARITP8 25/06/2015 Call 1.500 0.001 0.001 0.000   0 0.001
ARITO8 25/06/2015 Put 1.500 1.145 1.145 0.000   0 1.145
ARIC98 25/06/2015 Call 1.510 0.001 0.001 0.000   0 0.001
ARICF8 25/06/2015 Put 1.510 1.145 1.145 0.000   0 1.145
ARITQ8 25/06/2015 Call 1.610 0.001 0.001 0.000   0 0.001
ARITR8 25/06/2015 Put 1.610 1.255 1.255 0.000   0 1.255
ARITT8 25/06/2015 Call 1.730 0.001 0.001 0.000   0 0.001
ARITS8 25/06/2015 Put 1.730 1.370 1.370 0.000   0 1.370
ARIFX9 25/06/2015 Call 1.850 0.001 0.001 0.000   0 0.001
ARIFY9 25/06/2015 Put 1.850 1.490 1.490 0.000   0 1.490
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.600 1.600 0.000   0 1.600
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.595 1.595 0.000   0 1.595
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.220 2.220 0.000   0 2.220
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.220 2.220 0.000   0 2.220
ARIYW7 24/09/2015 Call 0.350 0.090 0.090 0.000   0 0.090
ARIYX7 24/09/2015 Put 0.350 0.085 0.085 0.000   0 0.085
ARIX97 24/09/2015 Call 0.460 0.055 0.055 0.000   0 0.055
ARIXA7 24/09/2015 Put 0.460 0.160 0.160 0.000   0 0.160
ARIVL7 24/09/2015 Call 0.580 0.035 0.035 0.000   0 0.035
ARIVM7 24/09/2015 Put 0.580 0.270 0.270 0.000   0 0.270
ARIUW7 24/09/2015 Call 0.690 0.025 0.025 0.000   0 0.025
ARIUX7 24/09/2015 Put 0.690 0.375 0.375 0.000   0 0.375
ARIU87 24/09/2015 Call 0.810 0.015 0.015 0.000   0 0.015
ARIU97 24/09/2015 Put 0.810 0.490 0.490 0.000   0 0.490
ARIZL9 24/09/2015 Call 0.920 0.010 0.010 0.000   0 0.010
ARIZM9 24/09/2015 Put 0.920 0.600 0.600 0.000   0 0.600
ARIZH9 24/09/2015 Call 1.040 0.008 0.008 0.000   0 0.008
ARIZI9 24/09/2015 Put 1.040 0.715 0.715 0.000   0 0.715
ARIZ79 24/09/2015 Call 1.150 0.006 0.006 0.000   0 0.006
ARIZ89 24/09/2015 Put 1.150 0.825 0.825 0.000   0 0.825
ARIZF9 24/09/2015 Call 1.270 0.005 0.005 0.000   0 0.005
ARIZG9 24/09/2015 Put 1.270 0.940 0.940 0.000   0 0.940
ARIZ59 24/09/2015 Call 1.380 0.004 0.004 0.000   0 0.004
ARIZ69 24/09/2015 Put 1.380 1.045 1.045 0.000   0 1.045
ARIZD9 24/09/2015 Call 1.500 0.003 0.003 0.000   0 0.003
ARIZE9 24/09/2015 Put 1.500 1.165 1.165 0.000   0 1.165
ARIZ39 24/09/2015 Call 1.610 0.002 0.002 0.000   0 0.002
ARIZ49 24/09/2015 Put 1.610 1.270 1.270 0.000   0 1.270
ARIZB9 24/09/2015 Call 1.730 0.002 0.002 0.000   0 0.002
ARIZC9 24/09/2015 Put 1.730 1.390 1.390 0.000   0 1.390
ARIZ19 24/09/2015 Call 1.850 0.001 0.001 0.000   0 0.001
ARIZ29 24/09/2015 Put 1.850 1.505 1.505 0.000   0 1.505
ARIZ99 24/09/2015 Call 1.960 0.001 0.001 0.000   0 0.001
ARIZA9 24/09/2015 Put 1.960 1.610 1.610 0.000   0 1.610
ARIYZ7 17/12/2015 Call 0.350 0.105 0.105 0.000   0 0.105
ARIZ17 17/12/2015 Put 0.350 0.090 0.090 0.000   0 0.090
ARIY87 17/12/2015 Call 0.460 0.070 0.070 0.000   0 0.070
ARIY97 17/12/2015 Put 0.460 0.165 0.165 0.000   0 0.165
ARIYG7 17/12/2015 Call 0.580 0.045 0.045 0.000   0 0.045
ARIYH7 17/12/2015 Put 0.580 0.270 0.270 0.000   0 0.270
ARIYA7 17/12/2015 Call 0.690 0.030 0.030 0.000   0 0.030
ARIYB7 17/12/2015 Put 0.690 0.375 0.375 0.000   0 0.375
ARIYE7 17/12/2015 Call 0.810 0.020 0.020 0.000   0 0.020
ARIYF7 17/12/2015 Put 0.810 0.490 0.490 0.000   0 0.490
ARIY67 17/12/2015 Call 0.920 0.015 0.015 0.000   0 0.015
ARIY77 17/12/2015 Put 0.920 0.600 0.600 0.000   0 0.600
ARIYC7 17/12/2015 Call 1.040 0.010 0.010 0.000   0 0.010
ARIYD7 17/12/2015 Put 1.040 0.715 0.715 0.000   0 0.715
ARIB79 17/12/2015 Call 1.150 0.009 0.009 0.000   0 0.009
ARIB89 17/12/2015 Put 1.150 0.825 0.825 0.000   0 0.825
ARIZR8 17/12/2015 Call 1.270 0.007 0.007 0.000   0 0.007
ARIZS8 17/12/2015 Put 1.270 0.940 0.940 0.000   0 0.940
ARIB99 17/12/2015 Call 1.380 0.005 0.005 0.000   0 0.005
ARIBF9 17/12/2015 Put 1.380 1.045 1.045 0.000   0 1.045
ARIZT8 17/12/2015 Call 1.500 0.004 0.004 0.000   0 0.004
ARIZU8 17/12/2015 Put 1.500 1.165 1.165 0.000   0 1.165
ARIBR9 17/12/2015 Call 1.610 0.003 0.003 0.000   0 0.003
ARIBS9 17/12/2015 Put 1.610 1.270 1.270 0.000   0 1.270

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.