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 | 0.850  |
-0.020 | 0.850 | 0.855 | 0.875 | 0.885 | 0.845 | 4,232,856 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.470 | |
| ARIYH8 | 30/05/2013 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.420 | |
| ARIYF8 | 30/05/2013 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.370 | |
| ARIXT8 | 30/05/2013 | Call | 0.550 | 0.280 | 0.325 | 0.000 | 0 | 0.320 | |
| ARIXV8 | 30/05/2013 | Call | 0.600 | 0.230 | 0.275 | 0.000 | 0 | 0.270 | |
| ARIYJ8 | 30/05/2013 | Call | 0.650 | 0.185 | 0.220 | 0.000 | 0 | 0.220 | |
| ARIY18 | 30/05/2013 | Call | 0.700 | 0.135 | 0.170 | 0.000 | 0 | 0.170 | |
| ARIXY8 | 30/05/2013 | Call | 0.750 | 0.095 | 0.120 | 0.000 | 400 | 0.125 | |
| ARIY78 | 30/05/2013 | Call | 0.800 | 0.050 | 0.075 | 0.000 | 578 | 0.080 | |
| ARIYB8 | 30/05/2013 | Call | 0.850 | 0.025 | 0.035 | 0.000 | 270 | 0.045 | |
| ARIY58 | 30/05/2013 | Call | 0.900 | 0.008 | 0.020 | 0.000 | 5,546 | 0.020 | |
| ARILR9 | 30/05/2013 | Call | 0.910 | 0.007 | 0.020 | 0.000 | 0 | 0.015 | |
| ARIXP8 | 30/05/2013 | Call | 0.950 | 0.002 | 0.007 | 0.000 | 760 | 0.009 | |
| ARIY98 | 30/05/2013 | Call | 1.000 | 0.001 | 0.004 | 0.000 | 426 | 0.003 | |
| ARILU9 | 30/05/2013 | Call | 1.010 | 0.001 | 0.004 | 0.000 | 150 | 0.002 | |
| ARIYD8 | 30/05/2013 | Call | 1.050 | 0.000 | 0.004 | 0.000 | 600 | 0.002 | |
| ARIY38 | 30/05/2013 | Call | 1.100 | 0.000 | 0.004 | 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 | 0.050 | 0.000 | 400 | 0.000 | |
| ARIYT8 | 30/05/2013 | Call | 1.200 | 0.000 | 0.050 | 0.000 | 660 | 0.000 | |
| ARIZ58 | 30/05/2013 | Call | 1.250 | 0.000 | 0.050 | 0.000 | 0 | 0.000 | |
| ARIBM9 | 30/05/2013 | Call | 1.300 | 0.000 | 0.050 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.865 | |
| ARIX78 | 27/06/2013 | Call | 0.350 | 0.000 | 0.000 | 0.000 | 0 | 0.520 | |
| ARINR8 | 27/06/2013 | Call | 0.400 | 0.450 | 0.450 | 0.000 | 0 | 0.470 | |
| ARIQ58 | 27/06/2013 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.420 | |
| ARIKJ8 | 27/06/2013 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.370 | |
| ARIPU8 | 27/06/2013 | Call | 0.550 | 0.265 | 0.345 | 0.000 | 0 | 0.325 | |
| ARIKZ8 | 27/06/2013 | Call | 0.600 | 0.235 | 0.280 | 0.000 | 0 | 0.275 | |
| ARIQ78 | 27/06/2013 | Call | 0.650 | 0.190 | 0.225 | 0.000 | 0 | 0.225 | |
| ARIKP8 | 27/06/2013 | Call | 0.700 | 0.145 | 0.180 | 0.000 | 0 | 0.180 | |
| ARIPS8 | 27/06/2013 | Call | 0.750 | 0.110 | 0.135 | 0.000 | 24 | 0.135 | |
| ARIKT8 | 27/06/2013 | Call | 0.800 | 0.075 | 0.100 | 0.000 | 78 | 0.095 | |
| ARIQ38 | 27/06/2013 | Call | 0.850 | 0.050 | 0.065 | 0.000 | 1,200 | 0.070 | |
| ARIKN8 | 27/06/2013 | Call | 0.900 | 0.030 | 0.040 | 0.000 | 1,231 | 0.045 | |
| ARIPY8 | 27/06/2013 | Call | 0.950 | 0.015 | 0.025 | 0.000 | 2,800 | 0.030 | |
| ARIKV8 | 27/06/2013 | Call | 1.000 | 0.008 | 0.015 | 0.000 | 1,400 | 0.020 | |
| ARIQ18 | 27/06/2013 | Call | 1.050 | 0.005 | 0.010 | 0.000 | 300 | 0.010 | |
| ARIKR8 | 27/06/2013 | Call | 1.100 | 0.002 | 0.007 | 0.000 | 550 | 0.006 | |
| ARIU98 | 27/06/2013 | Call | 1.110 | 0.001 | 0.006 | 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 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.470 | |
| ARIL99 | 25/07/2013 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.425 | |
| ARIJX9 | 25/07/2013 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| ARIJT9 | 25/07/2013 | Call | 0.550 | 0.285 | 0.330 | 0.000 | 0 | 0.325 | |
| ARICZ9 | 25/07/2013 | Call | 0.600 | 0.240 | 0.285 | 0.000 | 0 | 0.280 | |
| ARID69 | 25/07/2013 | Call | 0.650 | 0.200 | 0.235 | 0.000 | 0 | 0.230 | |
| ARICL9 | 25/07/2013 | Call | 0.700 | 0.155 | 0.190 | 0.000 | 0 | 0.190 | |
| ARICX9 | 25/07/2013 | Call | 0.750 | 0.115 | 0.150 | 0.000 | 0 | 0.145 | |
| ARICV9 | 25/07/2013 | Call | 0.800 | 0.085 | 0.110 | 0.000 | 0 | 0.110 | |
| ARID89 | 25/07/2013 | Call | 0.850 | 0.060 | 0.075 | 0.000 | 260 | 0.085 | |
| ARICN9 | 25/07/2013 | Call | 0.900 | 0.045 | 0.055 | 0.000 | 986 | 0.055 | |
| ARICH9 | 25/07/2013 | Call | 0.950 | 0.030 | 0.040 | 0.000 | 700 | 0.040 | |
| ARICR9 | 25/07/2013 | Call | 1.000 | 0.015 | 0.025 | 0.000 | 1,400 | 0.030 | |
| ARID49 | 25/07/2013 | Call | 1.050 | 0.010 | 0.020 | 0.000 | 0 | 0.020 | |
| ARICJ9 | 25/07/2013 | Call | 1.100 | 0.007 | 0.015 | 0.000 | 0 | 0.015 | |
| ARICF9 | 25/07/2013 | Call | 1.150 | 0.004 | 0.009 | 0.000 | 0 | 0.010 | |
| ARICT9 | 25/07/2013 | Call | 1.200 | 0.002 | 0.007 | 0.000 | 0 | 0.006 | |
| ARID29 | 25/07/2013 | Call | 1.250 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| ARIDT9 | 25/07/2013 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| ARIET9 | 25/07/2013 | Call | 1.450 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARILF9 | 29/08/2013 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.425 | |
| ARIJZ9 | 29/08/2013 | Call | 0.500 | 0.360 | 0.360 | 0.000 | 0 | 0.375 | |
| ARIJV9 | 29/08/2013 | Call | 0.550 | 0.335 | 0.335 | 0.000 | 0 | 0.330 | |
| ARIJR9 | 29/08/2013 | Call | 0.600 | 0.285 | 0.285 | 0.000 | 0 | 0.280 | |
| ARIJP9 | 29/08/2013 | Call | 0.650 | 0.245 | 0.245 | 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 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| ARII99 | 29/08/2013 | Call | 1.300 | 0.008 | 0.008 | 0.000 | 0 | 0.006 | |
| ARIIO9 | 29/08/2013 | Call | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.005 | |
| ARIIS9 | 29/08/2013 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| ARII59 | 29/08/2013 | Call | 1.450 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| ARII79 | 29/08/2013 | Call | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| ARIIY9 | 29/08/2013 | Call | 1.550 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.525 | |
| ARINT8 | 26/09/2013 | Call | 0.400 | 0.455 | 0.455 | 0.000 | 8,413 | 0.475 | |
| ARIW68 | 26/09/2013 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.430 | |
| ARILC8 | 26/09/2013 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| ARIVX8 | 26/09/2013 | Call | 0.550 | 0.335 | 0.335 | 0.000 | 0 | 0.330 | |
| ARIL68 | 26/09/2013 | Call | 0.600 | 0.290 | 0.290 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.165 | |
| ARIL88 | 26/09/2013 | Call | 0.800 | 0.140 | 0.140 | 0.000 | 0 | 0.135 | |
| ARIW48 | 26/09/2013 | Call | 0.850 | 0.110 | 0.110 | 0.000 | 0 | 0.105 | |
| ARILG8 | 26/09/2013 | Call | 0.900 | 0.085 | 0.085 | 0.000 | 1,040 | 0.080 | |
| ARIVT8 | 26/09/2013 | Call | 0.950 | 0.030 | 0.080 | 0.000 | 0 | 0.060 | |
| ARIL48 | 26/09/2013 | Call | 1.000 | 0.000 | 0.000 | 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 | 0.015 | 0.015 | 0.000 | 786 | 0.020 | |
| ARIZ98 | 26/09/2013 | Call | 1.250 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 322 | 0.006 | |
| ARIN98 | 26/09/2013 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 120 | 0.004 | |
| ARIEX9 | 26/09/2013 | Call | 1.450 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| ARIEV9 | 26/09/2013 | Call | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| ARIFL9 | 26/09/2013 | Call | 1.550 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| ARIGK9 | 26/09/2013 | Call | 1.600 | 0.002 | 0.002 | 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 | 0.455 | 0.455 | 0.000 | 0 | 0.475 | |
| ARIMJ9 | 24/10/2013 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.425 | |
| ARIML9 | 24/10/2013 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| ARIM19 | 24/10/2013 | Call | 0.550 | 0.335 | 0.335 | 0.000 | 0 | 0.330 | |
| ARIMH9 | 24/10/2013 | Call | 0.600 | 0.290 | 0.290 | 0.000 | 0 | 0.285 | |
| ARIMD9 | 24/10/2013 | Call | 0.650 | 0.250 | 0.250 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.175 | |
| ARIM39 | 24/10/2013 | Call | 0.800 | 0.150 | 0.150 | 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 | 0.055 | 0.055 | 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 | 0.035 | 0.035 | 0.000 | 0 | 0.030 | |
| ARIMT9 | 24/10/2013 | Call | 1.200 | 0.020 | 0.020 | 0.000 | 0 | 0.025 | |
| ARIMX9 | 24/10/2013 | Call | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARIMZ9 | 24/10/2013 | Call | 1.300 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| ARIDK9 | 19/12/2013 | Call | 0.010 | 0.000 | 0.000 | 0.000 | 0 | 0.845 | |
| ARIXB8 | 19/12/2013 | Call | 0.300 | 0.550 | 0.550 | 0.000 | 0 | 0.575 | |
| ARINV8 | 19/12/2013 | Call | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARILH9 | 19/12/2013 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.425 | |
| ARILK8 | 19/12/2013 | Call | 0.500 | 0.355 | 0.355 | 0.000 | 0 | 0.375 | |
| ARIZD8 | 19/12/2013 | Call | 0.550 | 0.335 | 0.335 | 0.000 | 0 | 0.330 | |
| ARILQ8 | 19/12/2013 | Call | 0.600 | 0.290 | 0.290 | 0.000 | 0 | 0.285 | |
| ARIZL8 | 19/12/2013 | Call | 0.650 | 0.250 | 0.250 | 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 | 0.000 | 0.000 | 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 | 0.065 | 0.115 | 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 | 0.055 | 0.055 | 0.000 | 300 | 0.050 | |
| ARILO8 | 19/12/2013 | Call | 1.100 | 0.045 | 0.045 | 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 | 0.025 | 0.025 | 0.000 | 3,759 | 0.030 | |
| ARIZN8 | 19/12/2013 | Call | 1.250 | 0.000 | 0.000 | 0.000 | 1,950 | 0.025 | |
| ARILC7 | 19/12/2013 | Call | 1.300 | 0.000 | 0.000 | 0.000 | 1,500 | 0.020 | |
| ARIC89 | 19/12/2013 | Call | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARILD7 | 19/12/2013 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARIEZ9 | 19/12/2013 | Call | 1.450 | 0.010 | 0.010 | 0.000 | 0 | 0.015 | |
| ARIF29 | 19/12/2013 | Call | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| ARIFN9 | 19/12/2013 | Call | 1.550 | 0.007 | 0.007 | 0.000 | 0 | 0.010 | |
| ARIEN7 | 19/12/2013 | Call | 1.600 | 0.005 | 0.005 | 0.000 | 0 | 0.009 | |
| ARIEO7 | 19/12/2013 | Call | 1.700 | 0.004 | 0.004 | 0.000 | 0 | 0.006 | |
| ARIDM7 | 19/12/2013 | Call | 1.800 | 0.002 | 0.002 | 0.000 | 300 | 0.004 | |
| ARIDP7 | 19/12/2013 | Call | 1.900 | 0.002 | 0.002 | 0.000 | 0 | 0.003 | |
| ARID17 | 19/12/2013 | Call | 2.000 | 0.001 | 0.001 | 0.000 | 250 | 0.002 | |
| ARID27 | 19/12/2013 | Call | 2.250 | 0.000 | 0.000 | 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 | 0.550 | 0.550 | 0.000 | 0 | 0.570 | |
| ARINX8 | 27/03/2014 | Call | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARILL9 | 27/03/2014 | Call | 0.410 | 0.420 | 0.420 | 0.000 | 3,597 | 0.440 | |
| ARILJ9 | 27/03/2014 | Call | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.425 | |
| ARILO9 | 27/03/2014 | Call | 0.460 | 0.000 | 0.000 | 0.000 | 0 | 0.395 | |
| ARIMA8 | 27/03/2014 | Call | 0.500 | 0.360 | 0.360 | 0.000 | 0 | 0.385 | |
| ARILP9 | 27/03/2014 | Call | 0.510 | 0.335 | 0.335 | 0.000 | 0 | 0.350 | |
| ARIK49 | 27/03/2014 | Call | 0.550 | 0.340 | 0.340 | 0.000 | 0 | 0.335 | |
| ARILU8 | 27/03/2014 | Call | 0.600 | 0.300 | 0.300 | 0.000 | 0 | 0.295 | |
| ARIKC9 | 27/03/2014 | Call | 0.650 | 0.265 | 0.265 | 0.000 | 0 | 0.260 | |
| ARIM48 | 27/03/2014 | Call | 0.700 | 0.230 | 0.230 | 0.000 | 0 | 0.225 | |
| ARIK29 | 27/03/2014 | Call | 0.750 | 0.000 | 0.000 | 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 | 0.150 | 0.150 | 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 | 0.110 | 0.110 | 0.000 | 0 | 0.105 | |
| ARILS8 | 27/03/2014 | Call | 1.000 | 0.000 | 0.000 | 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 | 0.055 | 0.055 | 0.000 | 0 | 0.050 | |
| ARILX8 | 27/03/2014 | Call | 1.200 | 0.040 | 0.040 | 0.000 | 120 | 0.045 | |
| ARIKA9 | 27/03/2014 | Call | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| ARIM88 | 27/03/2014 | Call | 1.300 | 0.000 | 0.000 | 0.000 | 0 | 0.030 | |
| ARINL8 | 27/03/2014 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARIDV9 | 27/03/2014 | Call | 1.500 | 0.000 | 0.000 | 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 | 0.550 | 0.550 | 0.000 | 0 | 0.570 | |
| ARINZ8 | 26/06/2014 | Call | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARIMK8 | 26/06/2014 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| ARIMS8 | 26/06/2014 | Call | 0.600 | 0.295 | 0.295 | 0.000 | 0 | 0.290 | |
| ARIME8 | 26/06/2014 | Call | 0.700 | 0.235 | 0.235 | 0.000 | 0 | 0.230 | |
| ARIMO8 | 26/06/2014 | Call | 0.800 | 0.170 | 0.170 | 0.000 | 0 | 0.165 | |
| ARIMC8 | 26/06/2014 | Call | 0.900 | 0.125 | 0.125 | 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 | 0.060 | 0.060 | 0.000 | 0 | 0.065 | |
| ARIMM8 | 26/06/2014 | Call | 1.200 | 0.045 | 0.045 | 0.000 | 0 | 0.040 | |
| ARIMG8 | 26/06/2014 | Call | 1.300 | 0.035 | 0.035 | 0.000 | 0 | 0.030 | |
| ARINN8 | 26/06/2014 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARIDX9 | 26/06/2014 | Call | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| ARIFR9 | 26/06/2014 | Call | 1.600 | 0.015 | 0.015 | 0.000 | 0 | 0.010 | |
| ARIGO9 | 26/06/2014 | Call | 1.700 | 0.000 | 0.000 | 0.000 | 0 | 0.008 | |
| ARIXI8 | 25/09/2014 | Call | 0.300 | 0.550 | 0.550 | 0.000 | 0 | 0.570 | |
| ARIWO8 | 25/09/2014 | Call | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARIWA8 | 25/09/2014 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| ARIWM8 | 25/09/2014 | Call | 0.600 | 0.295 | 0.295 | 0.000 | 1,618 | 0.290 | |
| ARIWC8 | 25/09/2014 | Call | 0.700 | 0.235 | 0.235 | 0.000 | 0 | 0.230 | |
| ARIWI8 | 25/09/2014 | Call | 0.800 | 0.180 | 0.180 | 0.000 | 0 | 0.175 | |
| ARIWE8 | 25/09/2014 | Call | 0.900 | 0.135 | 0.135 | 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 | 0.070 | 0.070 | 0.000 | 0 | 0.075 | |
| ARIWK8 | 25/09/2014 | Call | 1.200 | 0.055 | 0.055 | 0.000 | 0 | 0.050 | |
| ARIYV8 | 25/09/2014 | Call | 1.300 | 0.000 | 0.000 | 0.000 | 0 | 0.040 | |
| ARIBP9 | 25/09/2014 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| ARIDZ9 | 25/09/2014 | Call | 1.500 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| ARIXK8 | 18/12/2014 | Call | 0.300 | 0.550 | 0.550 | 0.000 | 0 | 0.570 | |
| ARIP28 | 18/12/2014 | Call | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARIMU8 | 18/12/2014 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.380 | |
| ARIEI8 | 18/12/2014 | Call | 0.600 | 0.300 | 0.300 | 0.000 | 0 | 0.295 | |
| ARIEJ8 | 18/12/2014 | Call | 0.700 | 0.245 | 0.245 | 0.000 | 0 | 0.240 | |
| ARIEM8 | 18/12/2014 | Call | 0.800 | 0.185 | 0.185 | 0.000 | 0 | 0.180 | |
| ARIEN8 | 18/12/2014 | Call | 0.900 | 0.145 | 0.145 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| ARIE29 | 18/12/2014 | Call | 1.500 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARIKM9 | 26/03/2015 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| ARIKY9 | 26/03/2015 | Call | 0.600 | 0.300 | 0.300 | 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 | 0.185 | 0.185 | 0.000 | 0 | 0.180 | |
| ARIKO9 | 26/03/2015 | Call | 0.900 | 0.145 | 0.145 | 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 | 0.070 | 0.070 | 0.000 | 0 | 0.065 | |
| ARIKK9 | 26/03/2015 | Call | 1.300 | 0.000 | 0.000 | 0.000 | 0 | 0.050 | |
| ARIXM8 | 25/06/2015 | Call | 0.300 | 0.550 | 0.550 | 0.000 | 0 | 0.570 | |
| ARIQH8 | 25/06/2015 | Call | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARIQP8 | 25/06/2015 | Call | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.375 | |
| ARIQF8 | 25/06/2015 | Call | 0.600 | 0.295 | 0.295 | 0.000 | 0 | 0.290 | |
| ARIQL8 | 25/06/2015 | Call | 0.700 | 0.230 | 0.230 | 0.000 | 0 | 0.225 | |
| ARIQ98 | 25/06/2015 | Call | 0.800 | 0.180 | 0.180 | 0.000 | 0 | 0.175 | |
| ARIQN8 | 25/06/2015 | Call | 0.900 | 0.145 | 0.145 | 0.000 | 0 | 0.140 | |
| ARIQB8 | 25/06/2015 | Call | 1.000 | 0.115 | 0.115 | 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 | 0.075 | 0.075 | 0.000 | 0 | 0.070 | |
| ARITP8 | 25/06/2015 | Call | 1.300 | 0.060 | 0.060 | 0.000 | 0 | 0.055 | |
| ARITQ8 | 25/06/2015 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| ARITT8 | 25/06/2015 | Call | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| ARIFX9 | 25/06/2015 | Call | 1.600 | 0.035 | 0.035 | 0.000 | 0 | 0.025 | |
| ARIGU9 | 25/06/2015 | Call | 1.700 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARIL59 | 17/12/2015 | Call | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARIZX8 | 17/12/2015 | Call | 0.500 | 0.360 | 0.360 | 0.000 | 0 | 0.375 | |
| ARIB59 | 17/12/2015 | Call | 0.600 | 0.295 | 0.295 | 0.000 | 0 | 0.290 | |
| ARIB19 | 17/12/2015 | Call | 0.700 | 0.235 | 0.235 | 0.000 | 0 | 0.230 | |
| ARIB39 | 17/12/2015 | Call | 0.800 | 0.190 | 0.190 | 0.000 | 0 | 0.185 | |
| ARIZV8 | 17/12/2015 | Call | 0.900 | 0.155 | 0.155 | 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 | 0.105 | 0.105 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.065 | |
| ARIBR9 | 17/12/2015 | Call | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.055 | |
| ARIE49 | 17/12/2015 | Call | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| ARIFZ9 | 17/12/2015 | Call | 1.600 | 0.040 | 0.040 | 0.000 | 0 | 0.035 | |
| ARIGW9 | 17/12/2015 | Call | 1.700 | 0.035 | 0.035 | 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 | 0.050 | 0.000 | 0 | 0.000 | |
| ARIXW8 | 30/05/2013 | Put | 0.600 | 0.000 | 0.050 | 0.000 | 0 | 0.000 | |
| ARIYK8 | 30/05/2013 | Put | 0.650 | 0.000 | 0.050 | 0.000 | 0 | 0.000 | |
| ARIY28 | 30/05/2013 | Put | 0.700 | 0.000 | 0.050 | 0.000 | 0 | 0.000 | |
| ARIXZ8 | 30/05/2013 | Put | 0.750 | 0.001 | 0.006 | 0.000 | 830 | 0.002 | |
| ARIY88 | 30/05/2013 | Put | 0.800 | 0.008 | 0.015 | 0.000 | 1,300 | 0.008 | |
| ARIYC8 | 30/05/2013 | Put | 0.850 | 0.020 | 0.035 | 0.000 | 3,832 | 0.020 | |
| ARIY68 | 30/05/2013 | Put | 0.900 | 0.045 | 0.070 | 0.000 | 723 | 0.045 | |
| ARILS9 | 30/05/2013 | Put | 0.910 | 0.055 | 0.080 | 0.000 | 0 | 0.050 | |
| ARIXQ8 | 30/05/2013 | Put | 0.950 | 0.090 | 0.115 | 0.000 | 670 | 0.090 | |
| ARIYA8 | 30/05/2013 | Put | 1.000 | 0.130 | 0.165 | 0.000 | 1,500 | 0.135 | |
| ARILT9 | 30/05/2013 | Put | 1.010 | 0.140 | 0.175 | 0.000 | 300 | 0.140 | |
| ARIYE8 | 30/05/2013 | Put | 1.050 | 0.180 | 0.215 | 0.000 | 0 | 0.180 | |
| ARIY48 | 30/05/2013 | Put | 1.100 | 0.225 | 0.270 | 0.000 | 50 | 0.230 | |
| ARILX9 | 30/05/2013 | Put | 1.110 | 0.235 | 0.235 | 0.000 | 0 | 0.240 | |
| ARIXS8 | 30/05/2013 | Put | 1.150 | 0.255 | 0.335 | 0.000 | 50 | 0.280 | |
| ARIYU8 | 30/05/2013 | Put | 1.200 | 0.305 | 0.385 | 0.000 | 50 | 0.330 | |
| ARIZ68 | 30/05/2013 | Put | 1.250 | 0.355 | 0.435 | 0.000 | 0 | 0.380 | |
| ARIBO9 | 30/05/2013 | Put | 1.300 | 0.395 | 0.495 | 0.000 | 0 | 0.430 | |
| ARIC39 | 30/05/2013 | Put | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.480 | |
| ARIDS9 | 30/05/2013 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.530 | |
| ARIEO9 | 30/05/2013 | Put | 1.450 | 0.600 | 0.600 | 0.000 | 0 | 0.580 | |
| ARIEM9 | 30/05/2013 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.630 | |
| ARIFG9 | 30/05/2013 | Put | 1.550 | 0.700 | 0.700 | 0.000 | 0 | 0.680 | |
| ARIG79 | 30/05/2013 | Put | 1.600 | 0.750 | 0.750 | 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 | 0.050 | 0.000 | 291 | 0.000 | |
| ARIL18 | 27/06/2013 | Put | 0.600 | 0.000 | 0.050 | 0.000 | 950 | 0.001 | |
| ARIQ88 | 27/06/2013 | Put | 0.650 | 0.002 | 0.007 | 0.000 | 1,130 | 0.004 | |
| ARIKQ8 | 27/06/2013 | Put | 0.700 | 0.007 | 0.020 | 0.000 | 1,400 | 0.008 | |
| ARIPT8 | 27/06/2013 | Put | 0.750 | 0.010 | 0.020 | 0.000 | 3,685 | 0.015 | |
| ARIKU8 | 27/06/2013 | Put | 0.800 | 0.025 | 0.035 | 0.000 | 4,830 | 0.025 | |
| ARIQ48 | 27/06/2013 | Put | 0.850 | 0.045 | 0.055 | 0.000 | 4,368 | 0.045 | |
| ARIKO8 | 27/06/2013 | Put | 0.900 | 0.070 | 0.090 | 0.000 | 1,652 | 0.070 | |
| ARIPZ8 | 27/06/2013 | Put | 0.950 | 0.105 | 0.125 | 0.000 | 2,535 | 0.100 | |
| ARIKW8 | 27/06/2013 | Put | 1.000 | 0.140 | 0.175 | 0.000 | 7,083 | 0.145 | |
| ARIQ28 | 27/06/2013 | Put | 1.050 | 0.185 | 0.220 | 0.000 | 100 | 0.190 | |
| ARIKS8 | 27/06/2013 | Put | 1.100 | 0.230 | 0.275 | 0.000 | 750 | 0.235 | |
| ARIUA8 | 27/06/2013 | Put | 1.110 | 0.235 | 0.280 | 0.000 | 350 | 0.235 | |
| ARIPX8 | 27/06/2013 | Put | 1.150 | 0.275 | 0.275 | 0.000 | 75 | 0.280 | |
| ARIKY8 | 27/06/2013 | Put | 1.200 | 0.350 | 0.350 | 0.000 | 120 | 0.330 | |
| ARIUB8 | 27/06/2013 | Put | 1.210 | 0.360 | 0.360 | 0.000 | 437 | 0.340 | |
| ARIZ88 | 27/06/2013 | Put | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.380 | |
| ARIKM8 | 27/06/2013 | Put | 1.300 | 0.000 | 0.000 | 0.000 | 0 | 0.430 | |
| ARIUE8 | 27/06/2013 | Put | 1.310 | 0.460 | 0.460 | 0.000 | 900 | 0.440 | |
| ARIC59 | 27/06/2013 | Put | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.480 | |
| ARIN88 | 27/06/2013 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.530 | |
| ARIRO8 | 27/06/2013 | Put | 1.410 | 0.560 | 0.560 | 0.000 | 2,260 | 0.540 | |
| ARIEQ9 | 27/06/2013 | Put | 1.450 | 0.000 | 0.000 | 0.000 | 0 | 0.580 | |
| ARIR58 | 27/06/2013 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 110 | 0.630 | |
| ARIRR8 | 27/06/2013 | Put | 1.510 | 0.000 | 0.000 | 0.000 | 800 | 0.640 | |
| ARIFI9 | 27/06/2013 | Put | 1.550 | 0.000 | 0.000 | 0.000 | 0 | 0.680 | |
| ARIR88 | 27/06/2013 | Put | 1.600 | 0.750 | 0.750 | 0.000 | 0 | 0.730 | |
| ARIRS8 | 27/06/2013 | Put | 1.610 | 0.760 | 0.760 | 0.000 | 0 | 0.740 | |
| ARIR98 | 27/06/2013 | Put | 1.700 | 0.850 | 0.850 | 0.000 | 0 | 0.830 | |
| ARIRV8 | 27/06/2013 | Put | 1.710 | 0.860 | 0.860 | 0.000 | 0 | 0.840 | |
| ARIYL8 | 27/06/2013 | Put | 2.260 | 0.000 | 0.000 | 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 | 0.006 | 0.000 | 0 | 0.000 | |
| ARIJY9 | 25/07/2013 | Put | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| ARIJU9 | 25/07/2013 | Put | 0.550 | 0.001 | 0.006 | 0.000 | 0 | 0.003 | |
| ARID19 | 25/07/2013 | Put | 0.600 | 0.003 | 0.008 | 0.000 | 0 | 0.005 | |
| ARID79 | 25/07/2013 | Put | 0.650 | 0.008 | 0.025 | 0.000 | 0 | 0.010 | |
| ARICM9 | 25/07/2013 | Put | 0.700 | 0.009 | 0.030 | 0.000 | 0 | 0.020 | |
| ARICY9 | 25/07/2013 | Put | 0.750 | 0.020 | 0.030 | 0.000 | 0 | 0.025 | |
| ARICW9 | 25/07/2013 | Put | 0.800 | 0.035 | 0.045 | 0.000 | 2,205 | 0.035 | |
| ARID99 | 25/07/2013 | Put | 0.850 | 0.055 | 0.070 | 0.000 | 530 | 0.060 | |
| ARICO9 | 25/07/2013 | Put | 0.900 | 0.085 | 0.100 | 0.000 | 250 | 0.080 | |
| ARICI9 | 25/07/2013 | Put | 0.950 | 0.115 | 0.140 | 0.000 | 0 | 0.115 | |
| ARICS9 | 25/07/2013 | Put | 1.000 | 0.150 | 0.185 | 0.000 | 0 | 0.155 | |
| ARID59 | 25/07/2013 | Put | 1.050 | 0.190 | 0.225 | 0.000 | 0 | 0.195 | |
| ARICK9 | 25/07/2013 | Put | 1.100 | 0.230 | 0.275 | 0.000 | 0 | 0.240 | |
| ARICG9 | 25/07/2013 | Put | 1.150 | 0.280 | 0.325 | 0.000 | 0 | 0.285 | |
| ARICU9 | 25/07/2013 | Put | 1.200 | 0.325 | 0.370 | 0.000 | 0 | 0.335 | |
| ARID39 | 25/07/2013 | Put | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.380 | |
| ARICQ9 | 25/07/2013 | Put | 1.300 | 0.450 | 0.450 | 0.000 | 0 | 0.430 | |
| ARIDM9 | 25/07/2013 | Put | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.480 | |
| ARIDU9 | 25/07/2013 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.530 | |
| ARIEU9 | 25/07/2013 | Put | 1.450 | 0.600 | 0.600 | 0.000 | 0 | 0.580 | |
| ARIES9 | 25/07/2013 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.630 | |
| ARIFK9 | 25/07/2013 | Put | 1.550 | 0.700 | 0.700 | 0.000 | 0 | 0.680 | |
| ARIG99 | 25/07/2013 | Put | 1.600 | 0.750 | 0.750 | 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 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.040 | |
| ARIIR9 | 29/08/2013 | Put | 0.800 | 0.045 | 0.060 | 0.050 | 4,000 | 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 | 0.095 | 0.095 | 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 | 0.245 | 0.245 | 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 | 0.350 | 0.350 | 0.000 | 0 | 0.335 | |
| ARII29 | 29/08/2013 | Put | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.385 | |
| ARIIF9 | 29/08/2013 | Put | 1.300 | 0.450 | 0.450 | 0.000 | 0 | 0.435 | |
| ARIIP9 | 29/08/2013 | Put | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.485 | |
| ARIIT9 | 29/08/2013 | Put | 1.400 | 0.550 | 0.550 | 0.000 | 0 | 0.530 | |
| ARII69 | 29/08/2013 | Put | 1.450 | 0.600 | 0.600 | 0.000 | 0 | 0.580 | |
| ARII89 | 29/08/2013 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.630 | |
| ARIIZ9 | 29/08/2013 | Put | 1.550 | 0.700 | 0.700 | 0.000 | 0 | 0.680 | |
| ARIJ29 | 29/08/2013 | Put | 1.600 | 0.750 | 0.750 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| ARIW78 | 26/09/2013 | Put | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.003 | |
| ARILD8 | 26/09/2013 | Put | 0.500 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 1,350 | 0.055 | |
| ARIL98 | 26/09/2013 | Put | 0.800 | 0.050 | 0.100 | 0.000 | 90 | 0.070 | |
| ARIW58 | 26/09/2013 | Put | 0.850 | 0.085 | 0.085 | 0.000 | 1,100 | 0.090 | |
| ARILH8 | 26/09/2013 | Put | 0.900 | 0.115 | 0.115 | 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 | 0.265 | 0.265 | 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 | 0.355 | 0.355 | 0.000 | 0 | 0.360 | |
| ARIZA8 | 26/09/2013 | Put | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.405 | |
| ARILB8 | 26/09/2013 | Put | 1.300 | 0.470 | 0.470 | 0.000 | 0 | 0.450 | |
| ARIC79 | 26/09/2013 | Put | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.500 | |
| ARINK8 | 26/09/2013 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.550 | |
| ARIEY9 | 26/09/2013 | Put | 1.450 | 0.000 | 0.000 | 0.000 | 0 | 0.600 | |
| ARIEW9 | 26/09/2013 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.650 | |
| ARIFM9 | 26/09/2013 | Put | 1.550 | 0.000 | 0.000 | 0.000 | 0 | 0.695 | |
| ARIGL9 | 26/09/2013 | Put | 1.600 | 0.765 | 0.765 | 0.000 | 0 | 0.745 | |
| ARIJ59 | 26/09/2013 | Put | 1.900 | 1.065 | 1.065 | 0.000 | 0 | 1.045 | |
| ARIJ89 | 26/09/2013 | Put | 2.000 | 1.165 | 1.165 | 0.000 | 0 | 1.145 | |
| ARIJ99 | 26/09/2013 | Put | 2.100 | 1.260 | 1.260 | 0.000 | 0 | 1.240 | |
| ARIJC9 | 26/09/2013 | Put | 2.200 | 1.360 | 1.360 | 0.000 | 0 | 1.340 | |
| ARIJD9 | 26/09/2013 | Put | 2.300 | 0.000 | 0.000 | 0.000 | 0 | 1.440 | |
| ARIJG9 | 26/09/2013 | Put | 2.400 | 0.000 | 0.000 | 0.000 | 0 | 1.540 | |
| ARIJH9 | 26/09/2013 | Put | 2.500 | 1.660 | 1.660 | 0.000 | 0 | 1.640 | |
| ARIMW9 | 24/10/2013 | Put | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.002 | |
| ARIMK9 | 24/10/2013 | Put | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.005 | |
| ARIMM9 | 24/10/2013 | Put | 0.500 | 0.000 | 0.000 | 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 | 0.020 | 0.020 | 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 | 0.035 | 0.035 | 0.000 | 0 | 0.040 | |
| ARILZ9 | 24/10/2013 | Put | 0.750 | 0.000 | 0.000 | 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 | 0.125 | 0.125 | 0.000 | 0 | 0.130 | |
| ARIM69 | 24/10/2013 | Put | 0.950 | 0.155 | 0.155 | 0.000 | 0 | 0.160 | |
| ARIMG9 | 24/10/2013 | Put | 1.000 | 0.000 | 0.000 | 0.000 | 120 | 0.190 | |
| ARIMC9 | 24/10/2013 | Put | 1.050 | 0.230 | 0.230 | 0.000 | 0 | 0.235 | |
| ARIMO9 | 24/10/2013 | Put | 1.100 | 0.265 | 0.265 | 0.000 | 0 | 0.270 | |
| ARIM89 | 24/10/2013 | Put | 1.150 | 0.315 | 0.315 | 0.000 | 0 | 0.320 | |
| ARIMU9 | 24/10/2013 | Put | 1.200 | 0.355 | 0.355 | 0.000 | 0 | 0.360 | |
| ARIMY9 | 24/10/2013 | Put | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.405 | |
| ARIN19 | 24/10/2013 | Put | 1.300 | 0.470 | 0.470 | 0.000 | 0 | 0.455 | |
| ARIXC8 | 19/12/2013 | Put | 0.300 | 0.000 | 0.000 | 0.000 | 0 | 0.001 | |
| ARINW8 | 19/12/2013 | Put | 0.400 | 0.002 | 0.002 | 0.000 | 0 | 0.006 | |
| ARILI9 | 19/12/2013 | Put | 0.450 | 0.000 | 0.000 | 0.000 | 0 | 0.015 | |
| ARILL8 | 19/12/2013 | Put | 0.500 | 0.010 | 0.010 | 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 | 0.000 | 0.000 | 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 | 0.130 | 0.130 | 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 | 0.185 | 0.185 | 0.000 | 7,600 | 0.190 | |
| ARIB68 | 19/12/2013 | Put | 1.000 | 0.000 | 0.000 | 0.000 | 0 | 0.220 | |
| ARIZQ8 | 19/12/2013 | Put | 1.050 | 0.250 | 0.250 | 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 | 0.325 | 0.325 | 0.000 | 0 | 0.330 | |
| ARILA7 | 19/12/2013 | Put | 1.200 | 0.365 | 0.365 | 0.000 | 1,940 | 0.370 | |
| ARIZO8 | 19/12/2013 | Put | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.415 | |
| ARILB7 | 19/12/2013 | Put | 1.300 | 0.470 | 0.470 | 0.000 | 480 | 0.460 | |
| ARIC99 | 19/12/2013 | Put | 1.350 | 0.000 | 0.000 | 0.000 | 0 | 0.505 | |
| ARILE7 | 19/12/2013 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 350 | 0.550 | |
| ARIF19 | 19/12/2013 | Put | 1.450 | 0.620 | 0.620 | 0.000 | 0 | 0.600 | |
| ARIF39 | 19/12/2013 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.645 | |
| ARIFO9 | 19/12/2013 | Put | 1.550 | 0.715 | 0.715 | 0.000 | 0 | 0.695 | |
| ARIEM7 | 19/12/2013 | Put | 1.600 | 0.765 | 0.765 | 0.000 | 6 | 0.745 | |
| ARIEP7 | 19/12/2013 | Put | 1.700 | 0.865 | 0.865 | 0.000 | 44 | 0.845 | |
| ARIDN7 | 19/12/2013 | Put | 1.800 | 0.965 | 0.965 | 0.000 | 770 | 0.945 | |
| ARIDO7 | 19/12/2013 | Put | 1.900 | 1.065 | 1.065 | 0.000 | 780 | 1.045 | |
| ARICZ7 | 19/12/2013 | Put | 2.000 | 1.165 | 1.165 | 0.000 | 0 | 1.145 | |
| ARID37 | 19/12/2013 | Put | 2.250 | 1.410 | 1.410 | 0.000 | 4,070 | 1.390 | |
| ARID47 | 19/12/2013 | Put | 2.500 | 1.660 | 1.660 | 0.000 | 1,190 | 1.640 | |
| ARIL29 | 19/12/2013 | Put | 3.510 | 2.635 | 2.635 | 0.000 | 400 | 2.615 | |
| ARIXF8 | 27/03/2014 | Put | 0.300 | 0.001 | 0.001 | 0.000 | 0 | 0.005 | |
| ARINY8 | 27/03/2014 | Put | 0.400 | 0.000 | 0.000 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARILN9 | 27/03/2014 | Put | 0.460 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARIMB8 | 27/03/2014 | Put | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| ARILQ9 | 27/03/2014 | Put | 0.510 | 0.030 | 0.030 | 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 | 0.000 | 0.000 | 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 | 0.160 | 0.160 | 0.000 | 610 | 0.165 | |
| ARIK79 | 27/03/2014 | Put | 0.950 | 0.190 | 0.190 | 0.000 | 0 | 0.195 | |
| ARILT8 | 27/03/2014 | Put | 1.000 | 0.000 | 0.000 | 0.000 | 0 | 0.225 | |
| ARIKH9 | 27/03/2014 | Put | 1.050 | 0.260 | 0.260 | 0.000 | 0 | 0.265 | |
| ARIM78 | 27/03/2014 | Put | 1.100 | 0.295 | 0.295 | 0.000 | 0 | 0.300 | |
| ARIK99 | 27/03/2014 | Put | 1.150 | 0.335 | 0.335 | 0.000 | 0 | 0.340 | |
| ARILY8 | 27/03/2014 | Put | 1.200 | 0.380 | 0.380 | 0.000 | 0 | 0.385 | |
| ARIKB9 | 27/03/2014 | Put | 1.250 | 0.000 | 0.000 | 0.000 | 0 | 0.430 | |
| ARIM98 | 27/03/2014 | Put | 1.300 | 0.000 | 0.000 | 0.000 | 0 | 0.475 | |
| ARINM8 | 27/03/2014 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.570 | |
| ARIDW9 | 27/03/2014 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.670 | |
| ARIFQ9 | 27/03/2014 | Put | 1.600 | 0.785 | 0.785 | 0.000 | 0 | 0.765 | |
| ARIGN9 | 27/03/2014 | Put | 1.700 | 0.885 | 0.885 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.007 | |
| ARIML8 | 26/06/2014 | Put | 0.500 | 0.025 | 0.025 | 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 | 0.180 | 0.180 | 0.000 | 0 | 0.185 | |
| ARIMR8 | 26/06/2014 | Put | 1.000 | 0.245 | 0.245 | 0.000 | 0 | 0.250 | |
| ARIMJ8 | 26/06/2014 | Put | 1.100 | 0.310 | 0.310 | 0.000 | 0 | 0.315 | |
| ARIMN8 | 26/06/2014 | Put | 1.200 | 0.390 | 0.390 | 0.000 | 0 | 0.395 | |
| ARIMH8 | 26/06/2014 | Put | 1.300 | 0.500 | 0.500 | 0.000 | 150 | 0.480 | |
| ARINO8 | 26/06/2014 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.575 | |
| ARIDY9 | 26/06/2014 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.670 | |
| ARIFS9 | 26/06/2014 | Put | 1.600 | 0.785 | 0.785 | 0.000 | 0 | 0.770 | |
| ARIGP9 | 26/06/2014 | Put | 1.700 | 0.885 | 0.885 | 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 | 0.000 | 0.000 | 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 | 0.265 | 0.265 | 0.000 | 0 | 0.270 | |
| ARIW98 | 25/09/2014 | Put | 1.100 | 0.330 | 0.330 | 0.000 | 0 | 0.335 | |
| ARIWL8 | 25/09/2014 | Put | 1.200 | 0.415 | 0.415 | 0.000 | 0 | 0.420 | |
| ARIYW8 | 25/09/2014 | Put | 1.300 | 0.520 | 0.520 | 0.000 | 0 | 0.500 | |
| ARIBQ9 | 25/09/2014 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.600 | |
| ARIE19 | 25/09/2014 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.690 | |
| ARIFU9 | 25/09/2014 | Put | 1.600 | 0.805 | 0.805 | 0.000 | 0 | 0.785 | |
| ARIGR9 | 25/09/2014 | Put | 1.700 | 0.900 | 0.900 | 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 | 0.000 | 0.000 | 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 | 0.275 | 0.275 | 0.000 | 0 | 0.280 | |
| ARIES8 | 18/12/2014 | Put | 1.100 | 0.355 | 0.355 | 0.000 | 240 | 0.345 | |
| ARIET8 | 18/12/2014 | Put | 1.200 | 0.420 | 0.420 | 0.000 | 0 | 0.425 | |
| ARIEW8 | 18/12/2014 | Put | 1.300 | 0.525 | 0.525 | 0.000 | 420 | 0.510 | |
| ARIEX8 | 18/12/2014 | Put | 1.400 | 0.615 | 0.615 | 0.000 | 0 | 0.600 | |
| ARIE39 | 18/12/2014 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.695 | |
| ARIFW9 | 18/12/2014 | Put | 1.600 | 0.805 | 0.805 | 0.000 | 0 | 0.790 | |
| ARIGT9 | 18/12/2014 | Put | 1.700 | 0.900 | 0.900 | 0.000 | 0 | 0.885 | |
| ARIL49 | 26/03/2015 | Put | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.020 | |
| ARIKN9 | 26/03/2015 | Put | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.045 | |
| ARIKZ9 | 26/03/2015 | Put | 0.600 | 0.075 | 0.075 | 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 | 0.230 | 0.230 | 0.000 | 0 | 0.235 | |
| ARIKX9 | 26/03/2015 | Put | 1.000 | 0.295 | 0.295 | 0.000 | 0 | 0.300 | |
| ARIKR9 | 26/03/2015 | Put | 1.100 | 0.360 | 0.360 | 0.000 | 0 | 0.365 | |
| ARIKT9 | 26/03/2015 | Put | 1.200 | 0.440 | 0.440 | 0.000 | 0 | 0.445 | |
| ARIKL9 | 26/03/2015 | Put | 1.300 | 0.545 | 0.545 | 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 | 0.000 | 0.000 | 0.000 | 0 | 0.025 | |
| ARIQQ8 | 25/06/2015 | Put | 0.500 | 0.000 | 0.000 | 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 | 0.300 | 0.300 | 0.000 | 0 | 0.305 | |
| ARIQK8 | 25/06/2015 | Put | 1.100 | 0.365 | 0.365 | 0.000 | 0 | 0.370 | |
| ARIQE8 | 25/06/2015 | Put | 1.200 | 0.445 | 0.445 | 0.000 | 0 | 0.450 | |
| ARITO8 | 25/06/2015 | Put | 1.300 | 0.550 | 0.550 | 0.000 | 0 | 0.530 | |
| ARITR8 | 25/06/2015 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.615 | |
| ARITS8 | 25/06/2015 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.715 | |
| ARIFY9 | 25/06/2015 | Put | 1.600 | 0.825 | 0.825 | 0.000 | 0 | 0.805 | |
| ARIGV9 | 25/06/2015 | Put | 1.700 | 0.000 | 0.000 | 0.000 | 0 | 0.900 | |
| ARIL69 | 17/12/2015 | Put | 0.400 | 0.000 | 0.000 | 0.000 | 0 | 0.035 | |
| ARIZY8 | 17/12/2015 | Put | 0.500 | 0.000 | 0.000 | 0.000 | 0 | 0.060 | |
| ARIB69 | 17/12/2015 | Put | 0.600 | 0.100 | 0.100 | 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 | 0.260 | 0.260 | 0.000 | 0 | 0.265 | |
| ARIB89 | 17/12/2015 | Put | 1.000 | 0.325 | 0.325 | 0.000 | 0 | 0.330 | |
| ARIZS8 | 17/12/2015 | Put | 1.100 | 0.390 | 0.390 | 0.000 | 0 | 0.395 | |
| ARIBF9 | 17/12/2015 | Put | 1.200 | 0.465 | 0.465 | 0.000 | 0 | 0.470 | |
| ARIZU8 | 17/12/2015 | Put | 1.300 | 0.570 | 0.570 | 0.000 | 0 | 0.550 | |
| ARIBS9 | 17/12/2015 | Put | 1.400 | 0.000 | 0.000 | 0.000 | 0 | 0.645 | |
| ARIE59 | 17/12/2015 | Put | 1.500 | 0.000 | 0.000 | 0.000 | 0 | 0.735 | |
| ARIG19 | 17/12/2015 | Put | 1.600 | 0.845 | 0.845 | 0.000 | 0 | 0.830 | |
| ARIGX9 | 17/12/2015 | Put | 1.700 | 0.940 | 0.940 | 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.
Sponsored links
Home | Contact us | FAQs | Sitemap | Glossary
Terms of use | Privacy Statement | Accessibility Statement
© 2013 ASX Limited ABN 98 008 624 691