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 0.830 Up 0.005 0.825 0.840 0.830 0.850 0.820 10,644,214 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 0.430 0.430 0.000   0 0.430
ARIYH8 30/05/2013 Call 0.450 0.380 0.380 0.000   0 0.380
ARIYF8 30/05/2013 Call 0.500 0.330 0.330 0.000   0 0.330
ARIXT8 30/05/2013 Call 0.550 0.280 0.280 0.000   0 0.280
ARIXV8 30/05/2013 Call 0.600 0.230 0.230 0.000   0 0.230
ARIYJ8 30/05/2013 Call 0.650 0.180 0.180 0.000   0 0.180
ARIY18 30/05/2013 Call 0.700 0.130 0.130 0.000   0 0.130
ARIXY8 30/05/2013 Call 0.750 0.085 0.085 0.000   400 0.085
ARIY78 30/05/2013 Call 0.800 0.040 0.040 0.000   578 0.040
ARIYB8 30/05/2013 Call 0.850 0.015 0.015 0.000   270 0.015
ARIY58 30/05/2013 Call 0.900 0.005 0.005 0.000   5,546 0.005
ARILR9 30/05/2013 Call 0.910 0.004 0.004 0.000   0 0.004
ARIXP8 30/05/2013 Call 0.950 0.001 0.001 0.000   760 0.001
ARIY98 30/05/2013 Call 1.000 0.000 0.000 0.000   426 0.000
ARILU9 30/05/2013 Call 1.010 0.001 0.001 0.000   150 0.001
ARIYD8 30/05/2013 Call 1.050 0.000 0.000 0.000   600 0.000
ARIY38 30/05/2013 Call 1.100 0.000 0.000 0.000   660 0.000
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 0.820 0.820 0.000   0 0.820
ARIX78 27/06/2013 Call 0.350 0.480 0.480 0.000   0 0.480
ARINR8 27/06/2013 Call 0.400 0.430 0.430 0.000   0 0.430
ARIQ58 27/06/2013 Call 0.450 0.380 0.380 0.000   0 0.380
ARIKJ8 27/06/2013 Call 0.500 0.330 0.330 0.000   0 0.330
ARIPU8 27/06/2013 Call 0.550 0.280 0.280 0.000   0 0.280
ARIKZ8 27/06/2013 Call 0.600 0.235 0.235 0.000   0 0.235
ARIQ78 27/06/2013 Call 0.650 0.190 0.190 0.000   0 0.190
ARIKP8 27/06/2013 Call 0.700 0.145 0.145 0.000   0 0.145
ARIPS8 27/06/2013 Call 0.750 0.105 0.105 0.000   24 0.105
ARIKT8 27/06/2013 Call 0.800 0.070 0.070 0.000   78 0.070
ARIQ38 27/06/2013 Call 0.850 0.045 0.045 0.000   1,200 0.045
ARIKN8 27/06/2013 Call 0.900 0.030 0.030 0.000   1,231 0.030
ARIPY8 27/06/2013 Call 0.950 0.015 0.015 0.000   2,800 0.015
ARIKV8 27/06/2013 Call 1.000 0.010 0.010 0.000   1,400 0.010
ARIQ18 27/06/2013 Call 1.050 0.005 0.005 0.000   300 0.005
ARIKR8 27/06/2013 Call 1.100 0.003 0.003 0.000   550 0.003
ARIU98 27/06/2013 Call 1.110 0.003 0.003 0.000   0 0.003
ARIPW8 27/06/2013 Call 1.150 0.002 0.002 0.000   600 0.002
ARIKX8 27/06/2013 Call 1.200 0.001 0.001 0.000   211 0.001
ARIUC8 27/06/2013 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZ78 27/06/2013 Call 1.250 0.000 0.000 0.000   0 0.000
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 0.000
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 0.430 0.430 0.000   0 0.430
ARIL99 25/07/2013 Call 0.450 0.380 0.380 0.000   0 0.380
ARIJX9 25/07/2013 Call 0.500 0.330 0.330 0.000   0 0.330
ARIJT9 25/07/2013 Call 0.550 0.285 0.285 0.000   0 0.285
ARICZ9 25/07/2013 Call 0.600 0.240 0.240 0.000   0 0.240
ARID69 25/07/2013 Call 0.650 0.195 0.195 0.000   0 0.195
ARICL9 25/07/2013 Call 0.700 0.155 0.155 0.000   0 0.155
ARICX9 25/07/2013 Call 0.750 0.115 0.115 0.000   0 0.115
ARICV9 25/07/2013 Call 0.800 0.085 0.085 0.000   0 0.085
ARID89 25/07/2013 Call 0.850 0.060 0.060 0.000   260 0.060
ARICN9 25/07/2013 Call 0.900 0.045 0.045 0.000   1,046 0.045
ARICH9 25/07/2013 Call 0.950 0.030 0.030 0.000   700 0.030
ARICR9 25/07/2013 Call 1.000 0.020 0.020 0.000   1,400 0.020
ARID49 25/07/2013 Call 1.050 0.015 0.015 0.000   0 0.015
ARICJ9 25/07/2013 Call 1.100 0.010 0.010 0.000   0 0.010
ARICF9 25/07/2013 Call 1.150 0.005 0.005 0.000   0 0.005
ARICT9 25/07/2013 Call 1.200 0.004 0.004 0.000   0 0.004
ARID29 25/07/2013 Call 1.250 0.003 0.003 0.000   0 0.003
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 0.435 0.435 0.000   0 0.435
ARILF9 29/08/2013 Call 0.450 0.390 0.390 0.000   0 0.390
ARIJZ9 29/08/2013 Call 0.500 0.340 0.340 0.000   0 0.340
ARIJV9 29/08/2013 Call 0.550 0.295 0.295 0.000   0 0.295
ARIJR9 29/08/2013 Call 0.600 0.245 0.245 0.000   0 0.245
ARIJP9 29/08/2013 Call 0.650 0.205 0.205 0.000   18 0.205
ARIJJ9 29/08/2013 Call 0.700 0.165 0.165 0.000   0 0.165
ARIJ39 29/08/2013 Call 0.750 0.130 0.130 0.000   0 0.130
ARIIQ9 29/08/2013 Call 0.800 0.100 0.100 0.000   201 0.100
ARIGY9 29/08/2013 Call 0.850 0.075 0.075 0.000   0 0.075
ARIII9 29/08/2013 Call 0.900 0.055 0.055 0.000   0 0.055
ARIIM9 29/08/2013 Call 0.950 0.040 0.040 0.000   1,060 0.040
ARIIU9 29/08/2013 Call 1.000 0.025 0.025 0.000   50 0.025
ARII39 29/08/2013 Call 1.050 0.025 0.025 0.000   1,160 0.025
ARIIG9 29/08/2013 Call 1.100 0.020 0.020 0.000   0 0.020
ARIIK9 29/08/2013 Call 1.150 0.015 0.015 0.000   0 0.015
ARIIW9 29/08/2013 Call 1.200 0.015 0.015 0.000   0 0.015
ARII19 29/08/2013 Call 1.250 0.005 0.005 0.000   0 0.005
ARII99 29/08/2013 Call 1.300 0.004 0.004 0.000   0 0.004
ARIIO9 29/08/2013 Call 1.350 0.003 0.003 0.000   0 0.003
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 0.485 0.485 0.000   0 0.485
ARINT8 26/09/2013 Call 0.400 0.435 0.435 0.000   8,413 0.435
ARIW68 26/09/2013 Call 0.450 0.385 0.385 0.000   0 0.385
ARILC8 26/09/2013 Call 0.500 0.335 0.335 0.000   0 0.335
ARIVX8 26/09/2013 Call 0.550 0.290 0.290 0.000   0 0.290
ARIL68 26/09/2013 Call 0.600 0.245 0.245 0.000   0 0.245
ARIW28 26/09/2013 Call 0.650 0.205 0.205 0.000   0 0.205
ARILE8 26/09/2013 Call 0.700 0.165 0.165 0.000   0 0.165
ARIVR8 26/09/2013 Call 0.750 0.135 0.135 0.000   0 0.135
ARIL88 26/09/2013 Call 0.800 0.105 0.105 0.000   0 0.105
ARIW48 26/09/2013 Call 0.850 0.080 0.080 0.000   0 0.080
ARILG8 26/09/2013 Call 0.900 0.060 0.060 0.000   1,040 0.060
ARIVT8 26/09/2013 Call 0.950 0.050 0.050 0.045 240 240 0.050
ARIL48 26/09/2013 Call 1.000 0.035 0.035 0.000   530 0.035
ARIVZ8 26/09/2013 Call 1.050 0.030 0.030 0.000   0 0.030
ARILI8 26/09/2013 Call 1.100 0.020 0.020 0.000   1,370 0.020
ARIVV8 26/09/2013 Call 1.150 0.015 0.015 0.000   480 0.015
ARIL28 26/09/2013 Call 1.200 0.010 0.010 0.000   786 0.010
ARIZ98 26/09/2013 Call 1.250 0.008 0.008 0.000   83 0.008
ARILA8 26/09/2013 Call 1.300 0.006 0.006 0.000   1,176 0.006
ARIC69 26/09/2013 Call 1.350 0.005 0.005 0.000   322 0.005
ARIN98 26/09/2013 Call 1.400 0.003 0.003 0.000   120 0.003
ARIEX9 26/09/2013 Call 1.450 0.002 0.002 0.000   0 0.002
ARIEV9 26/09/2013 Call 1.500 0.002 0.002 0.000   0 0.002
ARIFL9 26/09/2013 Call 1.550 0.001 0.001 0.000   0 0.001
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 0.435 0.435 0.000   0 0.435
ARIMJ9 24/10/2013 Call 0.450 0.390 0.390 0.000   0 0.390
ARIML9 24/10/2013 Call 0.500 0.335 0.335 0.000   0 0.335
ARIM19 24/10/2013 Call 0.550 0.285 0.285 0.000   0 0.285
ARIMH9 24/10/2013 Call 0.600 0.245 0.245 0.000   0 0.245
ARIMD9 24/10/2013 Call 0.650 0.205 0.205 0.000   0 0.205
ARIMP9 24/10/2013 Call 0.700 0.170 0.170 0.000   0 0.170
ARILY9 24/10/2013 Call 0.750 0.135 0.135 0.000   0 0.135
ARIM39 24/10/2013 Call 0.800 0.105 0.105 0.000   0 0.105
ARIM99 24/10/2013 Call 0.850 0.085 0.085 0.000   0 0.085
ARIMR9 24/10/2013 Call 0.900 0.065 0.065 0.000   0 0.065
ARIM59 24/10/2013 Call 0.950 0.050 0.050 0.000   0 0.050
ARIMF9 24/10/2013 Call 1.000 0.040 0.040 0.000   0 0.040
ARIMB9 24/10/2013 Call 1.050 0.025 0.025 0.000   0 0.025
ARIMN9 24/10/2013 Call 1.100 0.025 0.025 0.000   0 0.025
ARIM79 24/10/2013 Call 1.150 0.020 0.020 0.000   0 0.020
ARIMT9 24/10/2013 Call 1.200 0.020 0.020 0.000   0 0.020
ARIMX9 24/10/2013 Call 1.250 0.015 0.015 0.000   0 0.015
ARIMZ9 24/10/2013 Call 1.300 0.015 0.015 0.000   0 0.015
ARIDK9 19/12/2013 Call 0.010 0.805 0.805 0.000   0 0.805
ARIXB8 19/12/2013 Call 0.300 0.530 0.530 0.000   0 0.530
ARINV8 19/12/2013 Call 0.400 0.435 0.435 0.000   0 0.435
ARILH9 19/12/2013 Call 0.450 0.385 0.385 0.000   0 0.385
ARILK8 19/12/2013 Call 0.500 0.335 0.335 0.000   0 0.335
ARIZD8 19/12/2013 Call 0.550 0.290 0.290 0.000   0 0.290
ARILQ8 19/12/2013 Call 0.600 0.250 0.250 0.000   0 0.250
ARIZL8 19/12/2013 Call 0.650 0.210 0.210 0.000   0 0.210
ARILM8 19/12/2013 Call 0.700 0.175 0.175 0.000   0 0.175
ARIZF8 19/12/2013 Call 0.750 0.150 0.150 0.000   0 0.150
ARIB18 19/12/2013 Call 0.800 0.120 0.120 0.000   60 0.120
ARIZJ8 19/12/2013 Call 0.850 0.100 0.100 0.000   0 0.100
ARIB48 19/12/2013 Call 0.900 0.080 0.080 0.000   5,703 0.080
ARIZB8 19/12/2013 Call 0.950 0.065 0.065 0.000   0 0.065
ARIB58 19/12/2013 Call 1.000 0.050 0.050 0.000   6,271 0.050
ARIZP8 19/12/2013 Call 1.050 0.040 0.040 0.000   290 0.040
ARILO8 19/12/2013 Call 1.100 0.035 0.035 0.000   3,050 0.035
ARIZH8 19/12/2013 Call 1.150 0.025 0.025 0.000   750 0.025
ARIL97 19/12/2013 Call 1.200 0.020 0.020 0.000   3,759 0.020
ARIZN8 19/12/2013 Call 1.250 0.015 0.015 0.000   1,950 0.015
ARILC7 19/12/2013 Call 1.300 0.015 0.015 0.000   1,500 0.015
ARIC89 19/12/2013 Call 1.350 0.010 0.010 0.000   0 0.010
ARILD7 19/12/2013 Call 1.400 0.008 0.008 0.000   0 0.008
ARIEZ9 19/12/2013 Call 1.450 0.007 0.007 0.000   0 0.007
ARIF29 19/12/2013 Call 1.500 0.005 0.005 0.000   0 0.005
ARIFN9 19/12/2013 Call 1.550 0.004 0.004 0.000   0 0.004
ARIEN7 19/12/2013 Call 1.600 0.003 0.003 0.000   0 0.003
ARIEO7 19/12/2013 Call 1.700 0.002 0.002 0.000   0 0.002
ARIDM7 19/12/2013 Call 1.800 0.001 0.001 0.000   300 0.001
ARIDP7 19/12/2013 Call 1.900 0.001 0.001 0.000   0 0.001
ARID17 19/12/2013 Call 2.000 0.001 0.001 0.000   250 0.001
ARID27 19/12/2013 Call 2.250 0.000 0.000 0.000   0 0.000
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 0.530 0.530 0.000   0 0.530
ARINX8 27/03/2014 Call 0.400 0.435 0.435 0.000   0 0.435
ARILL9 27/03/2014 Call 0.410 0.385 0.385 0.000   3,597 0.385
ARILJ9 27/03/2014 Call 0.450 0.390 0.390 0.000   0 0.390
ARILO9 27/03/2014 Call 0.460 0.340 0.340 0.000   0 0.340
ARIMA8 27/03/2014 Call 0.500 0.335 0.335 0.000   0 0.335
ARILP9 27/03/2014 Call 0.510 0.320 0.320 0.000   0 0.320
ARIK49 27/03/2014 Call 0.550 0.290 0.290 0.000   0 0.290
ARILU8 27/03/2014 Call 0.600 0.245 0.245 0.000   0 0.245
ARIKC9 27/03/2014 Call 0.650 0.210 0.210 0.000   0 0.210
ARIM48 27/03/2014 Call 0.700 0.180 0.180 0.000   0 0.180
ARIK29 27/03/2014 Call 0.750 0.165 0.165 0.000   0 0.165
ARILZ8 27/03/2014 Call 0.800 0.140 0.140 0.000   0 0.140
ARIKE9 27/03/2014 Call 0.850 0.115 0.115 0.000   0 0.115
ARIM28 27/03/2014 Call 0.900 0.100 0.100 0.000   0 0.100
ARIK69 27/03/2014 Call 0.950 0.085 0.085 0.000   0 0.085
ARILS8 27/03/2014 Call 1.000 0.070 0.070 0.000   0 0.070
ARIKG9 27/03/2014 Call 1.050 0.060 0.060 0.000   0 0.060
ARIM68 27/03/2014 Call 1.100 0.050 0.050 0.000   540 0.050
ARIK89 27/03/2014 Call 1.150 0.040 0.040 0.000   0 0.040
ARILX8 27/03/2014 Call 1.200 0.035 0.035 0.000   120 0.035
ARIKA9 27/03/2014 Call 1.250 0.025 0.025 0.000   0 0.025
ARIM88 27/03/2014 Call 1.300 0.025 0.025 0.000   0 0.025
ARINL8 27/03/2014 Call 1.400 0.015 0.015 0.000   0 0.015
ARIDV9 27/03/2014 Call 1.500 0.010 0.010 0.000   0 0.010
ARIFP9 27/03/2014 Call 1.600 0.008 0.008 0.000   0 0.008
ARIGM9 27/03/2014 Call 1.700 0.006 0.006 0.000   0 0.006
ARIXG8 26/06/2014 Call 0.300 0.535 0.535 0.000   0 0.535
ARINZ8 26/06/2014 Call 0.400 0.440 0.440 0.000   0 0.440
ARIMK8 26/06/2014 Call 0.500 0.355 0.355 0.000   0 0.355
ARIMS8 26/06/2014 Call 0.600 0.285 0.285 0.000   0 0.285
ARIME8 26/06/2014 Call 0.700 0.225 0.225 0.000   0 0.225
ARIMO8 26/06/2014 Call 0.800 0.175 0.175 0.000   0 0.175
ARIMC8 26/06/2014 Call 0.900 0.130 0.130 0.000   0 0.130
ARIMQ8 26/06/2014 Call 1.000 0.095 0.095 0.000   0 0.095
ARIMI8 26/06/2014 Call 1.100 0.065 0.065 0.000   0 0.065
ARIMM8 26/06/2014 Call 1.200 0.045 0.045 0.000   0 0.045
ARIMG8 26/06/2014 Call 1.300 0.035 0.035 0.000   0 0.035
ARINN8 26/06/2014 Call 1.400 0.030 0.030 0.000   0 0.030
ARIDX9 26/06/2014 Call 1.500 0.020 0.020 0.000   0 0.020
ARIFR9 26/06/2014 Call 1.600 0.020 0.020 0.000   0 0.020
ARIGO9 26/06/2014 Call 1.700 0.015 0.015 0.000   0 0.015
ARIXI8 25/09/2014 Call 0.300 0.535 0.535 0.000   0 0.535
ARIWO8 25/09/2014 Call 0.400 0.440 0.440 0.000   0 0.440
ARIWA8 25/09/2014 Call 0.500 0.345 0.345 0.000   0 0.345
ARIWM8 25/09/2014 Call 0.600 0.275 0.275 0.000   1,618 0.275
ARIWC8 25/09/2014 Call 0.700 0.215 0.215 0.000   0 0.215
ARIWI8 25/09/2014 Call 0.800 0.165 0.165 0.000   0 0.165
ARIWE8 25/09/2014 Call 0.900 0.130 0.130 0.000   0 0.130
ARIWG8 25/09/2014 Call 1.000 0.095 0.095 0.000   30 0.095
ARIW88 25/09/2014 Call 1.100 0.070 0.070 0.000   0 0.070
ARIWK8 25/09/2014 Call 1.200 0.050 0.050 0.000   0 0.050
ARIYV8 25/09/2014 Call 1.300 0.035 0.035 0.000   0 0.035
ARIBP9 25/09/2014 Call 1.400 0.030 0.030 0.000   0 0.030
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 0.020 0.020 0.000   0 0.020
ARIXK8 18/12/2014 Call 0.300 0.530 0.530 0.000   0 0.530
ARIP28 18/12/2014 Call 0.400 0.435 0.435 0.000   0 0.435
ARIMU8 18/12/2014 Call 0.500 0.340 0.340 0.000   0 0.340
ARIEI8 18/12/2014 Call 0.600 0.265 0.265 0.000   0 0.265
ARIEJ8 18/12/2014 Call 0.700 0.215 0.215 0.000   0 0.215
ARIEM8 18/12/2014 Call 0.800 0.165 0.165 0.000   0 0.165
ARIEN8 18/12/2014 Call 0.900 0.130 0.130 0.000   0 0.130
ARIEQ8 18/12/2014 Call 1.000 0.100 0.100 0.000   0 0.100
ARIER8 18/12/2014 Call 1.100 0.075 0.075 0.000   262 0.075
ARIEU8 18/12/2014 Call 1.200 0.055 0.055 0.000   0 0.055
ARIEV8 18/12/2014 Call 1.300 0.040 0.040 0.000   0 0.040
ARIEY8 18/12/2014 Call 1.400 0.030 0.030 0.000   0 0.030
ARIE29 18/12/2014 Call 1.500 0.025 0.025 0.000   0 0.025
ARIFV9 18/12/2014 Call 1.600 0.020 0.020 0.000   0 0.020
ARIGS9 18/12/2014 Call 1.700 0.015 0.015 0.000   0 0.015
ARIL39 26/03/2015 Call 0.400 0.435 0.435 0.000   0 0.435
ARIKM9 26/03/2015 Call 0.500 0.340 0.340 0.000   0 0.340
ARIKY9 26/03/2015 Call 0.600 0.265 0.265 0.000   0 0.265
ARIKI9 26/03/2015 Call 0.700 0.210 0.210 0.000   0 0.210
ARIKU9 26/03/2015 Call 0.800 0.160 0.160 0.000   0 0.160
ARIKO9 26/03/2015 Call 0.900 0.125 0.125 0.000   0 0.125
ARIKW9 26/03/2015 Call 1.000 0.095 0.095 0.000   0 0.095
ARIKQ9 26/03/2015 Call 1.100 0.075 0.075 0.000   0 0.075
ARIKS9 26/03/2015 Call 1.200 0.055 0.055 0.000   0 0.055
ARIKK9 26/03/2015 Call 1.300 0.045 0.045 0.000   0 0.045
ARIXM8 25/06/2015 Call 0.300 0.530 0.530 0.000   0 0.530
ARIQH8 25/06/2015 Call 0.400 0.435 0.435 0.000   0 0.435
ARIQP8 25/06/2015 Call 0.500 0.340 0.340 0.000   0 0.340
ARIQF8 25/06/2015 Call 0.600 0.265 0.265 0.000   0 0.265
ARIQL8 25/06/2015 Call 0.700 0.215 0.215 0.000   0 0.215
ARIQ98 25/06/2015 Call 0.800 0.165 0.165 0.000   0 0.165
ARIQN8 25/06/2015 Call 0.900 0.135 0.135 0.000   0 0.135
ARIQB8 25/06/2015 Call 1.000 0.105 0.105 0.000   0 0.105
ARIQJ8 25/06/2015 Call 1.100 0.085 0.085 0.000   0 0.085
ARIQD8 25/06/2015 Call 1.200 0.060 0.060 0.000   0 0.060
ARITP8 25/06/2015 Call 1.300 0.050 0.050 0.000   0 0.050
ARITQ8 25/06/2015 Call 1.400 0.040 0.040 0.000   0 0.040
ARITT8 25/06/2015 Call 1.500 0.030 0.030 0.000   0 0.030
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 0.435 0.435 0.000   0 0.435
ARIZX8 17/12/2015 Call 0.500 0.340 0.340 0.000   0 0.340
ARIB59 17/12/2015 Call 0.600 0.270 0.270 0.000   0 0.270
ARIB19 17/12/2015 Call 0.700 0.220 0.220 0.000   0 0.220
ARIB39 17/12/2015 Call 0.800 0.175 0.175 0.000   0 0.175
ARIZV8 17/12/2015 Call 0.900 0.145 0.145 0.000   0 0.145
ARIB79 17/12/2015 Call 1.000 0.115 0.115 0.000   0 0.115
ARIZR8 17/12/2015 Call 1.100 0.090 0.090 0.000   0 0.090
ARIB99 17/12/2015 Call 1.200 0.070 0.070 0.000   0 0.070
ARIZT8 17/12/2015 Call 1.300 0.055 0.055 0.000   0 0.055
ARIBR9 17/12/2015 Call 1.400 0.045 0.045 0.000   0 0.045
ARIE49 17/12/2015 Call 1.500 0.040 0.040 0.000   0 0.040
ARIFZ9 17/12/2015 Call 1.600 0.030 0.030 0.000   0 0.030
ARIGW9 17/12/2015 Call 1.700 0.025 0.025 0.000   0 0.025
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 0.001 0.001 0.000   0 0.001
ARIXZ8 30/05/2013 Put 0.750 0.004 0.004 0.000   830 0.004
ARIY88 30/05/2013 Put 0.800 0.015 0.015 0.000   1,300 0.015
ARIYC8 30/05/2013 Put 0.850 0.035 0.035 0.000   3,832 0.035
ARIY68 30/05/2013 Put 0.900 0.075 0.075 0.000 100 623 0.075
ARILS9 30/05/2013 Put 0.910 0.085 0.085 0.000   0 0.085
ARIXQ8 30/05/2013 Put 0.950 0.120 0.120 0.000   670 0.120
ARIYA8 30/05/2013 Put 1.000 0.170 0.170 0.000   1,500 0.170
ARILT9 30/05/2013 Put 1.010 0.180 0.180 0.000   300 0.180
ARIYE8 30/05/2013 Put 1.050 0.220 0.220 0.000   0 0.220
ARIY48 30/05/2013 Put 1.100 0.270 0.270 0.000   50 0.270
ARILX9 30/05/2013 Put 1.110 0.280 0.280 0.000   0 0.280
ARIXS8 30/05/2013 Put 1.150 0.320 0.320 0.000   50 0.320
ARIYU8 30/05/2013 Put 1.200 0.370 0.370 0.000   50 0.370
ARIZ68 30/05/2013 Put 1.250 0.420 0.420 0.000   0 0.420
ARIBO9 30/05/2013 Put 1.300 0.470 0.470 0.000   0 0.470
ARIC39 30/05/2013 Put 1.350 0.520 0.520 0.000   0 0.520
ARIDS9 30/05/2013 Put 1.400 0.570 0.570 0.000   0 0.570
ARIEO9 30/05/2013 Put 1.450 0.620 0.620 0.000   0 0.620
ARIEM9 30/05/2013 Put 1.500 0.670 0.670 0.000   0 0.670
ARIFG9 30/05/2013 Put 1.550 0.720 0.720 0.000   0 0.720
ARIG79 30/05/2013 Put 1.600 0.770 0.770 0.000   0 0.770
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 0.001 0.001 0.000   0 0.001
ARIKK8 27/06/2013 Put 0.500 0.002 0.002 0.000   105 0.002
ARIPV8 27/06/2013 Put 0.550 0.005 0.005 0.000   291 0.005
ARIL18 27/06/2013 Put 0.600 0.006 0.006 0.000   950 0.006
ARIQ88 27/06/2013 Put 0.650 0.007 0.007 0.000   1,130 0.007
ARIKQ8 27/06/2013 Put 0.700 0.015 0.015 0.000   1,400 0.015
ARIPT8 27/06/2013 Put 0.750 0.025 0.025 0.000   3,585 0.025
ARIKU8 27/06/2013 Put 0.800 0.040 0.040 0.000   4,830 0.040
ARIQ48 27/06/2013 Put 0.850 0.065 0.065 0.000   4,368 0.065
ARIKO8 27/06/2013 Put 0.900 0.095 0.095 0.000   1,652 0.095
ARIPZ8 27/06/2013 Put 0.950 0.135 0.135 0.000   2,535 0.135
ARIKW8 27/06/2013 Put 1.000 0.180 0.180 0.000   7,083 0.180
ARIQ28 27/06/2013 Put 1.050 0.225 0.225 0.000   100 0.225
ARIKS8 27/06/2013 Put 1.100 0.270 0.270 0.000   750 0.270
ARIUA8 27/06/2013 Put 1.110 0.280 0.280 0.000   350 0.280
ARIPX8 27/06/2013 Put 1.150 0.320 0.320 0.000   75 0.320
ARIKY8 27/06/2013 Put 1.200 0.370 0.370 0.000   120 0.370
ARIUB8 27/06/2013 Put 1.210 0.380 0.380 0.000   437 0.380
ARIZ88 27/06/2013 Put 1.250 0.420 0.420 0.000   0 0.420
ARIKM8 27/06/2013 Put 1.300 0.470 0.470 0.000   0 0.470
ARIUE8 27/06/2013 Put 1.310 0.480 0.480 0.000   900 0.480
ARIC59 27/06/2013 Put 1.350 0.520 0.520 0.000   0 0.520
ARIN88 27/06/2013 Put 1.400 0.570 0.570 0.000   0 0.570
ARIRO8 27/06/2013 Put 1.410 0.580 0.580 0.000   2,260 0.580
ARIEQ9 27/06/2013 Put 1.450 0.620 0.620 0.000   0 0.620
ARIR58 27/06/2013 Put 1.500 0.670 0.670 0.000   110 0.670
ARIRR8 27/06/2013 Put 1.510 0.680 0.680 0.000   800 0.680
ARIFI9 27/06/2013 Put 1.550 0.720 0.720 0.000   0 0.720
ARIR88 27/06/2013 Put 1.600 0.770 0.770 0.000   0 0.770
ARIRS8 27/06/2013 Put 1.610 0.780 0.780 0.000   0 0.780
ARIR98 27/06/2013 Put 1.700 0.870 0.870 0.000   0 0.870
ARIRV8 27/06/2013 Put 1.710 0.875 0.875 0.000   0 0.875
ARIYL8 27/06/2013 Put 2.260 1.425 1.425 0.000   590 1.425
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 0.004 0.004 0.000   0 0.004
ARID19 25/07/2013 Put 0.600 0.008 0.008 0.000   0 0.008
ARID79 25/07/2013 Put 0.650 0.015 0.015 0.000   0 0.015
ARICM9 25/07/2013 Put 0.700 0.025 0.025 0.000   0 0.025
ARICY9 25/07/2013 Put 0.750 0.035 0.035 0.000   0 0.035
ARICW9 25/07/2013 Put 0.800 0.055 0.055 0.000   2,205 0.055
ARID99 25/07/2013 Put 0.850 0.080 0.080 0.000   530 0.080
ARICO9 25/07/2013 Put 0.900 0.110 0.110 0.000   250 0.110
ARICI9 25/07/2013 Put 0.950 0.145 0.145 0.000   0 0.145
ARICS9 25/07/2013 Put 1.000 0.185 0.185 0.000   0 0.185
ARID59 25/07/2013 Put 1.050 0.230 0.230 0.000   0 0.230
ARICK9 25/07/2013 Put 1.100 0.275 0.275 0.000   0 0.275
ARICG9 25/07/2013 Put 1.150 0.325 0.325 0.000   0 0.325
ARICU9 25/07/2013 Put 1.200 0.370 0.370 0.000   0 0.370
ARID39 25/07/2013 Put 1.250 0.420 0.420 0.000   0 0.420
ARICQ9 25/07/2013 Put 1.300 0.470 0.470 0.000   0 0.470
ARIDM9 25/07/2013 Put 1.350 0.520 0.520 0.000   0 0.520
ARIDU9 25/07/2013 Put 1.400 0.570 0.570 0.000   0 0.570
ARIEU9 25/07/2013 Put 1.450 0.620 0.620 0.000   0 0.620
ARIES9 25/07/2013 Put 1.500 0.670 0.670 0.000   0 0.670
ARIFK9 25/07/2013 Put 1.550 0.720 0.720 0.000   0 0.720
ARIG99 25/07/2013 Put 1.600 0.770 0.770 0.000   0 0.770
ARILE9 29/08/2013 Put 0.400 0.002 0.002 0.000   0 0.002
ARILG9 29/08/2013 Put 0.450 0.004 0.004 0.000   0 0.004
ARIK19 29/08/2013 Put 0.500 0.025 0.025 0.000   0 0.025
ARIJW9 29/08/2013 Put 0.550 0.030 0.030 0.000   0 0.030
ARIJS9 29/08/2013 Put 0.600 0.035 0.035 0.000   0 0.035
ARIJQ9 29/08/2013 Put 0.650 0.045 0.045 0.000   0 0.045
ARIJK9 29/08/2013 Put 0.700 0.050 0.050 0.000   0 0.050
ARIJ49 29/08/2013 Put 0.750 0.060 0.060 0.000   0 0.060
ARIIR9 29/08/2013 Put 0.800 0.070 0.070 0.000   4,000 0.070
ARIGZ9 29/08/2013 Put 0.850 0.095 0.095 0.000   0 0.095
ARIIJ9 29/08/2013 Put 0.900 0.125 0.125 0.000 100 480 0.125
ARIIN9 29/08/2013 Put 0.950 0.145 0.145 0.000   0 0.145
ARIIV9 29/08/2013 Put 1.000 0.180 0.180 0.000   770 0.180
ARII49 29/08/2013 Put 1.050 0.220 0.220 0.000   0 0.220
ARIIH9 29/08/2013 Put 1.100 0.270 0.270 0.000   0 0.270
ARIIL9 29/08/2013 Put 1.150 0.320 0.320 0.000   180 0.320
ARIIX9 29/08/2013 Put 1.200 0.370 0.370 0.000   0 0.370
ARII29 29/08/2013 Put 1.250 0.420 0.420 0.000   0 0.420
ARIIF9 29/08/2013 Put 1.300 0.475 0.475 0.000   0 0.475
ARIIP9 29/08/2013 Put 1.350 0.525 0.525 0.000   0 0.525
ARIIT9 29/08/2013 Put 1.400 0.570 0.570 0.000   0 0.570
ARII69 29/08/2013 Put 1.450 0.620 0.620 0.000   0 0.620
ARII89 29/08/2013 Put 1.500 0.670 0.670 0.000   0 0.670
ARIIZ9 29/08/2013 Put 1.550 0.720 0.720 0.000   0 0.720
ARIJ29 29/08/2013 Put 1.600 0.770 0.770 0.000   0 0.770
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 0.002 0.002 0.000   0 0.002
ARILD8 26/09/2013 Put 0.500 0.006 0.006 0.000   30 0.006
ARIVY8 26/09/2013 Put 0.550 0.010 0.010 0.000   0 0.010
ARIL78 26/09/2013 Put 0.600 0.020 0.020 0.000   500 0.020
ARIW38 26/09/2013 Put 0.650 0.030 0.030 0.000   0 0.030
ARILF8 26/09/2013 Put 0.700 0.045 0.045 0.000   260 0.045
ARIVS8 26/09/2013 Put 0.750 0.065 0.065 0.000   1,350 0.065
ARIL98 26/09/2013 Put 0.800 0.080 0.080 0.000   90 0.080
ARIW58 26/09/2013 Put 0.850 0.110 0.110 0.000   1,100 0.110
ARILH8 26/09/2013 Put 0.900 0.145 0.145 0.000   1,480 0.145
ARIVU8 26/09/2013 Put 0.950 0.180 0.180 0.000   120 0.180
ARIL58 26/09/2013 Put 1.000 0.220 0.220 0.000   1,015 0.220
ARIW18 26/09/2013 Put 1.050 0.260 0.260 0.000   0 0.260
ARILJ8 26/09/2013 Put 1.100 0.305 0.305 0.000   217 0.305
ARIVW8 26/09/2013 Put 1.150 0.350 0.350 0.000   0 0.350
ARIL38 26/09/2013 Put 1.200 0.395 0.395 0.000   0 0.395
ARIZA8 26/09/2013 Put 1.250 0.445 0.445 0.000   0 0.445
ARILB8 26/09/2013 Put 1.300 0.495 0.495 0.000   0 0.495
ARIC79 26/09/2013 Put 1.350 0.540 0.540 0.000   0 0.540
ARINK8 26/09/2013 Put 1.400 0.590 0.590 0.000   0 0.590
ARIEY9 26/09/2013 Put 1.450 0.640 0.640 0.000   0 0.640
ARIEW9 26/09/2013 Put 1.500 0.690 0.690 0.000   0 0.690
ARIFM9 26/09/2013 Put 1.550 0.735 0.735 0.000   0 0.735
ARIGL9 26/09/2013 Put 1.600 0.785 0.785 0.000   0 0.785
ARIJ59 26/09/2013 Put 1.900 1.085 1.085 0.000   0 1.085
ARIJ89 26/09/2013 Put 2.000 1.185 1.185 0.000   0 1.185
ARIJ99 26/09/2013 Put 2.100 1.280 1.280 0.000   0 1.280
ARIJC9 26/09/2013 Put 2.200 1.380 1.380 0.000   0 1.380
ARIJD9 26/09/2013 Put 2.300 1.480 1.480 0.000   0 1.480
ARIJG9 26/09/2013 Put 2.400 1.580 1.580 0.000   0 1.580
ARIJH9 26/09/2013 Put 2.500 1.680 1.680 0.000   0 1.680
ARIMW9 24/10/2013 Put 0.400 0.005 0.005 0.000   0 0.005
ARIMK9 24/10/2013 Put 0.450 0.007 0.007 0.000   0 0.007
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 0.045 0.045 0.000   0 0.045
ARILZ9 24/10/2013 Put 0.750 0.065 0.065 0.000   0 0.065
ARIM49 24/10/2013 Put 0.800 0.090 0.090 0.000   0 0.090
ARIMA9 24/10/2013 Put 0.850 0.120 0.120 0.000   0 0.120
ARIMS9 24/10/2013 Put 0.900 0.145 0.145 0.000   0 0.145
ARIM69 24/10/2013 Put 0.950 0.180 0.180 0.000   0 0.180
ARIMG9 24/10/2013 Put 1.000 0.220 0.220 0.000   120 0.220
ARIMC9 24/10/2013 Put 1.050 0.260 0.260 0.000   0 0.260
ARIMO9 24/10/2013 Put 1.100 0.305 0.305 0.000   0 0.305
ARIM89 24/10/2013 Put 1.150 0.350 0.350 0.000   0 0.350
ARIMU9 24/10/2013 Put 1.200 0.395 0.395 0.000   0 0.395
ARIMY9 24/10/2013 Put 1.250 0.445 0.445 0.000   0 0.445
ARIN19 24/10/2013 Put 1.300 0.490 0.490 0.000   0 0.490
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 0.010 0.010 0.000   0 0.010
ARILL8 19/12/2013 Put 0.500 0.015 0.015 0.000   0 0.015
ARIZE8 19/12/2013 Put 0.550 0.025 0.025 0.000   0 0.025
ARILR8 19/12/2013 Put 0.600 0.035 0.035 0.000   100 0.035
ARIZM8 19/12/2013 Put 0.650 0.050 0.050 0.000   0 0.050
ARILN8 19/12/2013 Put 0.700 0.065 0.065 0.000   0 0.065
ARIZG8 19/12/2013 Put 0.750 0.085 0.085 0.000   78 0.085
ARIB28 19/12/2013 Put 0.800 0.105 0.105 0.000   248 0.105
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 0.225 0.225 0.000   0 0.225
ARIZQ8 19/12/2013 Put 1.050 0.265 0.265 0.000   1,070 0.265
ARILP8 19/12/2013 Put 1.100 0.305 0.305 0.000   2,229 0.305
ARIZI8 19/12/2013 Put 1.150 0.350 0.350 0.000   0 0.350
ARILA7 19/12/2013 Put 1.200 0.395 0.395 0.000   1,940 0.395
ARIZO8 19/12/2013 Put 1.250 0.445 0.445 0.000   0 0.445
ARILB7 19/12/2013 Put 1.300 0.490 0.490 0.000   480 0.490
ARIC99 19/12/2013 Put 1.350 0.540 0.540 0.000   0 0.540
ARILE7 19/12/2013 Put 1.400 0.590 0.590 0.000   350 0.590
ARIF19 19/12/2013 Put 1.450 0.640 0.640 0.000   0 0.640
ARIF39 19/12/2013 Put 1.500 0.685 0.685 0.000   0 0.685
ARIFO9 19/12/2013 Put 1.550 0.735 0.735 0.000   0 0.735
ARIEM7 19/12/2013 Put 1.600 0.785 0.785 0.000   6 0.785
ARIEP7 19/12/2013 Put 1.700 0.885 0.885 0.000   44 0.885
ARIDN7 19/12/2013 Put 1.800 0.985 0.985 0.000   770 0.985
ARIDO7 19/12/2013 Put 1.900 1.085 1.085 0.000 26 780 1.085
ARICZ7 19/12/2013 Put 2.000 1.185 1.185 0.000   0 1.185
ARID37 19/12/2013 Put 2.250 1.430 1.430 0.000   4,070 1.430
ARID47 19/12/2013 Put 2.500 1.680 1.680 0.000   1,190 1.680
ARIL29 19/12/2013 Put 3.510 2.655 2.655 0.000   400 2.655
ARIXF8 27/03/2014 Put 0.300 0.005 0.005 0.000   0 0.005
ARINY8 27/03/2014 Put 0.400 0.020 0.020 0.000   0 0.020
ARILM9 27/03/2014 Put 0.410 0.030 0.030 0.000   0 0.030
ARILK9 27/03/2014 Put 0.450 0.020 0.020 0.000   0 0.020
ARILN9 27/03/2014 Put 0.460 0.030 0.030 0.000   0 0.030
ARIMB8 27/03/2014 Put 0.500 0.030 0.030 0.000   0 0.030
ARILQ9 27/03/2014 Put 0.510 0.045 0.045 0.000   0 0.045
ARIK59 27/03/2014 Put 0.550 0.040 0.040 0.000   0 0.040
ARILW8 27/03/2014 Put 0.600 0.055 0.055 0.000   0 0.055
ARIKD9 27/03/2014 Put 0.650 0.070 0.070 0.000   0 0.070
ARIM58 27/03/2014 Put 0.700 0.085 0.085 0.000   200 0.085
ARIK39 27/03/2014 Put 0.750 0.105 0.105 0.000   0 0.105
ARIM18 27/03/2014 Put 0.800 0.130 0.130 0.000   0 0.130
ARIKF9 27/03/2014 Put 0.850 0.155 0.155 0.000   0 0.155
ARIM38 27/03/2014 Put 0.900 0.190 0.190 0.000   610 0.190
ARIK79 27/03/2014 Put 0.950 0.220 0.220 0.000 52 52 0.220
ARILT8 27/03/2014 Put 1.000 0.255 0.255 0.000   0 0.255
ARIKH9 27/03/2014 Put 1.050 0.290 0.290 0.000   0 0.290
ARIM78 27/03/2014 Put 1.100 0.330 0.330 0.000   0 0.330
ARIK99 27/03/2014 Put 1.150 0.375 0.375 0.000   0 0.375
ARILY8 27/03/2014 Put 1.200 0.420 0.420 0.000   0 0.420
ARIKB9 27/03/2014 Put 1.250 0.465 0.465 0.000   0 0.465
ARIM98 27/03/2014 Put 1.300 0.515 0.515 0.000   0 0.515
ARINM8 27/03/2014 Put 1.400 0.610 0.610 0.000   0 0.610
ARIDW9 27/03/2014 Put 1.500 0.710 0.710 0.000   0 0.710
ARIFQ9 27/03/2014 Put 1.600 0.805 0.805 0.000   0 0.805
ARIGN9 27/03/2014 Put 1.700 0.905 0.905 0.000   0 0.905
ARIXH8 26/06/2014 Put 0.300 0.007 0.007 0.000   0 0.007
ARIP18 26/06/2014 Put 0.400 0.025 0.025 0.000   0 0.025
ARIML8 26/06/2014 Put 0.500 0.030 0.030 0.000   0 0.030
ARIMT8 26/06/2014 Put 0.600 0.060 0.060 0.000   0 0.060
ARIMF8 26/06/2014 Put 0.700 0.090 0.090 0.000   30 0.090
ARIMP8 26/06/2014 Put 0.800 0.145 0.145 0.000   0 0.145
ARIMD8 26/06/2014 Put 0.900 0.200 0.200 0.000   0 0.200
ARIMR8 26/06/2014 Put 1.000 0.265 0.265 0.000   0 0.265
ARIMJ8 26/06/2014 Put 1.100 0.345 0.345 0.000   0 0.345
ARIMN8 26/06/2014 Put 1.200 0.430 0.430 0.000   0 0.430
ARIMH8 26/06/2014 Put 1.300 0.515 0.515 0.000   150 0.515
ARINO8 26/06/2014 Put 1.400 0.620 0.620 0.000   0 0.620
ARIDY9 26/06/2014 Put 1.500 0.715 0.715 0.000   0 0.715
ARIFS9 26/06/2014 Put 1.600 0.810 0.810 0.000   0 0.810
ARIGP9 26/06/2014 Put 1.700 0.905 0.905 0.000   0 0.905
ARIXJ8 25/09/2014 Put 0.300 0.015 0.015 0.000   0 0.015
ARIWP8 25/09/2014 Put 0.400 0.030 0.030 0.000   0 0.030
ARIWB8 25/09/2014 Put 0.500 0.040 0.040 0.000   0 0.040
ARIWN8 25/09/2014 Put 0.600 0.075 0.075 0.000   0 0.075
ARIWD8 25/09/2014 Put 0.700 0.110 0.110 0.000   30 0.110
ARIWJ8 25/09/2014 Put 0.800 0.165 0.165 0.000   0 0.165
ARIWF8 25/09/2014 Put 0.900 0.225 0.225 0.000   0 0.225
ARIWH8 25/09/2014 Put 1.000 0.290 0.290 0.000   0 0.290
ARIW98 25/09/2014 Put 1.100 0.370 0.370 0.000   0 0.370
ARIWL8 25/09/2014 Put 1.200 0.450 0.450 0.000   0 0.450
ARIYW8 25/09/2014 Put 1.300 0.550 0.550 0.000   0 0.550
ARIBQ9 25/09/2014 Put 1.400 0.640 0.640 0.000   0 0.640
ARIE19 25/09/2014 Put 1.500 0.735 0.735 0.000   0 0.735
ARIFU9 25/09/2014 Put 1.600 0.830 0.830 0.000   0 0.830
ARIGR9 25/09/2014 Put 1.700 0.925 0.925 0.000   0 0.925
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 0.040 0.040 0.000   0 0.040
ARIEH8 18/12/2014 Put 0.600 0.075 0.075 0.000   0 0.075
ARIEK8 18/12/2014 Put 0.700 0.120 0.120 0.000   0 0.120
ARIEL8 18/12/2014 Put 0.800 0.175 0.175 0.000   150 0.175
ARIEO8 18/12/2014 Put 0.900 0.230 0.230 0.000   566 0.230
ARIEP8 18/12/2014 Put 1.000 0.295 0.295 0.000   0 0.295
ARIES8 18/12/2014 Put 1.100 0.370 0.370 0.000   240 0.370
ARIET8 18/12/2014 Put 1.200 0.450 0.450 0.000   0 0.450
ARIEW8 18/12/2014 Put 1.300 0.540 0.540 0.000   420 0.540
ARIEX8 18/12/2014 Put 1.400 0.635 0.635 0.000   0 0.635
ARIE39 18/12/2014 Put 1.500 0.730 0.730 0.000   0 0.730
ARIFW9 18/12/2014 Put 1.600 0.825 0.825 0.000   0 0.825
ARIGT9 18/12/2014 Put 1.700 0.920 0.920 0.000   0 0.920
ARIL49 26/03/2015 Put 0.400 0.025 0.025 0.000   0 0.025
ARIKN9 26/03/2015 Put 0.500 0.055 0.055 0.000   0 0.055
ARIKZ9 26/03/2015 Put 0.600 0.090 0.090 0.000   0 0.090
ARIKJ9 26/03/2015 Put 0.700 0.135 0.135 0.000   0 0.135
ARIKV9 26/03/2015 Put 0.800 0.190 0.190 0.000   0 0.190
ARIKP9 26/03/2015 Put 0.900 0.250 0.250 0.000   0 0.250
ARIKX9 26/03/2015 Put 1.000 0.320 0.320 0.000   0 0.320
ARIKR9 26/03/2015 Put 1.100 0.395 0.395 0.000   0 0.395
ARIKT9 26/03/2015 Put 1.200 0.475 0.475 0.000   0 0.475
ARIKL9 26/03/2015 Put 1.300 0.570 0.570 0.000   0 0.570
ARIXN8 25/06/2015 Put 0.300 0.008 0.008 0.000   0 0.008
ARIQI8 25/06/2015 Put 0.400 0.030 0.030 0.000   0 0.030
ARIQQ8 25/06/2015 Put 0.500 0.055 0.055 0.000   0 0.055
ARIQG8 25/06/2015 Put 0.600 0.095 0.095 0.000   0 0.095
ARIQM8 25/06/2015 Put 0.700 0.145 0.145 0.000   0 0.145
ARIQA8 25/06/2015 Put 0.800 0.200 0.200 0.000   0 0.200
ARIQO8 25/06/2015 Put 0.900 0.260 0.260 0.000   0 0.260
ARIQC8 25/06/2015 Put 1.000 0.325 0.325 0.000   0 0.325
ARIQK8 25/06/2015 Put 1.100 0.405 0.405 0.000   0 0.405
ARIQE8 25/06/2015 Put 1.200 0.480 0.480 0.000   0 0.480
ARITO8 25/06/2015 Put 1.300 0.560 0.560 0.000   0 0.560
ARITR8 25/06/2015 Put 1.400 0.650 0.650 0.000   0 0.650
ARITS8 25/06/2015 Put 1.500 0.755 0.755 0.000   0 0.755
ARIFY9 25/06/2015 Put 1.600 0.850 0.850 0.000   0 0.850
ARIGV9 25/06/2015 Put 1.700 0.940 0.940 0.000   0 0.940
ARIL69 17/12/2015 Put 0.400 0.040 0.040 0.000   0 0.040
ARIZY8 17/12/2015 Put 0.500 0.070 0.070 0.000   0 0.070
ARIB69 17/12/2015 Put 0.600 0.115 0.115 0.000   0 0.115
ARIB29 17/12/2015 Put 0.700 0.165 0.165 0.000   0 0.165
ARIB49 17/12/2015 Put 0.800 0.220 0.220 0.000   0 0.220
ARIZW8 17/12/2015 Put 0.900 0.280 0.280 0.000   0 0.280
ARIB89 17/12/2015 Put 1.000 0.345 0.345 0.000   0 0.345
ARIZS8 17/12/2015 Put 1.100 0.420 0.420 0.000   0 0.420
ARIBF9 17/12/2015 Put 1.200 0.505 0.505 0.000   0 0.505
ARIZU8 17/12/2015 Put 1.300 0.595 0.595 0.000   0 0.595
ARIBS9 17/12/2015 Put 1.400 0.685 0.685 0.000   0 0.685
ARIE59 17/12/2015 Put 1.500 0.775 0.775 0.000   0 0.775
ARIG19 17/12/2015 Put 1.600 0.870 0.870 0.000   0 0.870
ARIGX9 17/12/2015 Put 1.700 0.960 0.960 0.000   0 0.960

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.