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 0.180 Down -0.010 0.180 0.185 0.190 0.190 0.175 25,081,703 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIMM9 23/04/2015 Call 0.010 0.170 0.170 0.000   0 0.170
ARIII9 23/04/2015 Call 0.100 0.080 0.080 0.000   0 0.080
ARIIJ9 23/04/2015 Put 0.100 0.000 0.000 0.000   0 0.000
ARIIK9 23/04/2015 Call 0.150 0.040 0.040 0.000   0 0.040
ARIIL9 23/04/2015 Put 0.150 0.004 0.004 0.000   0 0.004
ARIIM9 23/04/2015 Call 0.200 0.015 0.015 0.000   0 0.015
ARIIN9 23/04/2015 Put 0.200 0.030 0.030 0.000   0 0.030
ARIIO9 23/04/2015 Call 0.250 0.003 0.003 0.000   0 0.003
ARIIP9 23/04/2015 Put 0.250 0.070 0.070 0.000   0 0.070
ARIIQ9 23/04/2015 Call 0.300 0.001 0.001 0.000   0 0.001
ARIIR9 23/04/2015 Put 0.300 0.120 0.120 0.000   0 0.120
ARIIS9 23/04/2015 Call 0.350 0.000 0.000 0.000   0 0.000
ARIIT9 23/04/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIIU9 23/04/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIIV9 23/04/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIIW9 23/04/2015 Call 0.450 0.000 0.000 0.000   0 0.000
ARIIX9 23/04/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIIY9 23/04/2015 Call 0.500 0.000 0.000 0.000   0 0.000
ARIIZ9 23/04/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIJ19 23/04/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIJ29 23/04/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARIJ39 23/04/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIJ49 23/04/2015 Put 0.600 0.420 0.420 0.000   0 0.420
ARIJ59 23/04/2015 Call 0.650 0.000 0.000 0.000   0 0.000
ARIJ69 23/04/2015 Put 0.650 0.470 0.470 0.000   0 0.470
ARIJ79 23/04/2015 Call 0.700 0.000 0.000 0.000   0 0.000
ARIJ89 23/04/2015 Put 0.700 0.520 0.520 0.000   0 0.520
ARILZ9 23/04/2015 Call 0.710 0.000 0.000 0.000   0 0.000
ARIM19 23/04/2015 Put 0.710 0.530 0.530 0.000   0 0.530
ARINQ9 28/05/2015 Call 0.010 0.170 0.170 0.000   0 0.170
ARIJU9 28/05/2015 Call 0.100 0.080 0.080 0.000   0 0.080
ARIJV9 28/05/2015 Put 0.100 0.003 0.003 0.000   0 0.003
ARIJO9 28/05/2015 Call 0.150 0.045 0.045 0.000   0 0.045
ARIJP9 28/05/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARIK39 28/05/2015 Call 0.200 0.020 0.020 0.000   0 0.020
ARIK49 28/05/2015 Put 0.200 0.040 0.040 0.000   0 0.040
ARIJY9 28/05/2015 Call 0.250 0.010 0.010 0.000   0 0.010
ARIJZ9 28/05/2015 Put 0.250 0.075 0.075 0.000   0 0.075
ARIJW9 28/05/2015 Call 0.300 0.005 0.005 0.000   0 0.005
ARIJX9 28/05/2015 Put 0.300 0.120 0.120 0.000   0 0.120
ARIJI9 28/05/2015 Call 0.350 0.003 0.003 0.000   0 0.003
ARIJJ9 28/05/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIJM9 28/05/2015 Call 0.400 0.001 0.001 0.000   0 0.001
ARIJN9 28/05/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIK19 28/05/2015 Call 0.450 0.001 0.001 0.000   0 0.001
ARIK29 28/05/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIJS9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
ARIJT9 28/05/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIJQ9 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIJR9 28/05/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARIJK9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIJL9 28/05/2015 Put 0.600 0.420 0.420 0.000   0 0.420
ARILX9 28/05/2015 Call 0.650 0.000 0.000 0.000   0 0.000
ARILY9 28/05/2015 Put 0.650 0.470 0.470 0.000   0 0.470
ARIET9 25/06/2015 Call 0.010 0.170 0.170 0.000   0 0.170
ARIE99 25/06/2015 Call 0.120 0.070 0.070 0.000   0 0.070
ARIEF9 25/06/2015 Put 0.120 0.010 0.010 0.000   0 0.010
ARIKF9 25/06/2015 Call 0.150 0.050 0.050 0.000   0 0.050
ARIKE9 25/06/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIDY9 25/06/2015 Call 0.170 0.040 0.040 0.000   0 0.040
ARIE49 25/06/2015 Put 0.170 0.030 0.030 0.000   0 0.030
ARIE79 25/06/2015 Call 0.230 0.020 0.020 0.000   0 0.020
ARIE89 25/06/2015 Put 0.230 0.065 0.065 0.000   0 0.065
ARIE59 25/06/2015 Call 0.290 0.010 0.010 0.000   0 0.010
ARIE69 25/06/2015 Put 0.290 0.115 0.115 0.000   0 0.115
ARIXM8 25/06/2015 Call 0.350 0.006 0.006 0.000   0 0.006
ARIXN8 25/06/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIDZ8 25/06/2015 Call 0.400 0.004 0.004 0.000   0 0.004
ARIE18 25/06/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIQH8 25/06/2015 Call 0.460 0.002 0.002 0.000   0 0.002
ARIQI8 25/06/2015 Put 0.460 0.280 0.280 0.000   0 0.280
ARIYK7 25/06/2015 Call 0.520 0.002 0.002 0.000   0 0.002
ARIYL7 25/06/2015 Put 0.520 0.340 0.340 0.000   0 0.340
ARIQP8 25/06/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIQQ8 25/06/2015 Put 0.580 0.400 0.400 0.000   0 0.400
ARIXW7 25/06/2015 Call 0.630 0.001 0.001 0.000   0 0.001
ARIXY7 25/06/2015 Put 0.630 0.450 0.450 0.000   0 0.450
ARIQF8 25/06/2015 Call 0.690 0.001 0.001 0.000   0 0.001
ARIQG8 25/06/2015 Put 0.690 0.510 0.510 0.000   0 0.510
ARINS9 25/06/2015 Call 0.700 0.001 0.001 0.000   0 0.001
ARINR9 25/06/2015 Put 0.700 0.515 0.515 0.000   0 0.515
ARIXZ7 25/06/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIY17 25/06/2015 Put 0.750 0.570 0.570 0.000   0 0.570
ARIQL8 25/06/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIQM8 25/06/2015 Put 0.810 0.630 0.630 0.000   0 0.630
ARINT9 25/06/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARINU9 25/06/2015 Put 0.820 0.635 0.635 0.000   0 0.635
ARIXU7 25/06/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIXV7 25/06/2015 Put 0.860 0.680 0.680 0.000   0 0.680
ARIQ98 25/06/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIQA8 25/06/2015 Put 0.920 0.740 0.740 0.000   0 0.740
ARIY27 25/06/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIY37 25/06/2015 Put 0.980 0.800 0.800 0.000   0 0.800
ARIQN8 25/06/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIQO8 25/06/2015 Put 1.040 0.860 0.860 0.000   0 0.860
ARIBU9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARIBT9 25/06/2015 Put 1.050 0.865 0.865 0.000   0 0.865
ARIXQ7 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIXR7 25/06/2015 Put 1.100 0.920 0.920 0.000   0 0.920
ARIBV9 25/06/2015 Call 1.110 0.000 0.000 0.000   0 0.000
ARIBW9 25/06/2015 Put 1.110 0.925 0.925 0.000   0 0.925
ARIY47 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIY57 25/06/2015 Put 1.210 1.030 1.030 0.000   0 1.030
ARIXS7 25/06/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIXT7 25/06/2015 Put 1.330 1.150 1.150 0.000   0 1.150
ARIQD8 25/06/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIQE8 25/06/2015 Put 1.380 1.200 1.200 0.000   0 1.200
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARITO8 25/06/2015 Put 1.500 1.320 1.320 0.000   0 1.320
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.320 1.320 0.000   0 1.320
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.430 1.430 0.000   0 1.430
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.550 1.550 0.000   0 1.550
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.670 1.670 0.000   0 1.670
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.780 1.780 0.000   0 1.780
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.780 1.780 0.000   0 1.780
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.410 2.410 0.000   0 2.410
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.415 2.415 0.000   0 2.415
ARIM29 30/07/2015 Call 0.100 0.080 0.080 0.000   0 0.080
ARIM39 30/07/2015 Put 0.100 0.005 0.005 0.000   0 0.005
ARIM89 30/07/2015 Call 0.150 0.045 0.045 0.000   0 0.045
ARIM99 30/07/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIMI9 30/07/2015 Call 0.200 0.025 0.025 0.000   0 0.025
ARIMJ9 30/07/2015 Put 0.200 0.045 0.045 0.000   0 0.045
ARIME9 30/07/2015 Call 0.250 0.015 0.015 0.000   0 0.015
ARIMF9 30/07/2015 Put 0.250 0.075 0.075 0.000   0 0.075
ARIM49 30/07/2015 Call 0.300 0.010 0.010 0.000   0 0.010
ARIM59 30/07/2015 Put 0.300 0.120 0.120 0.000   0 0.120
ARIMA9 30/07/2015 Call 0.350 0.007 0.007 0.000   0 0.007
ARIMB9 30/07/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIMK9 30/07/2015 Call 0.400 0.004 0.004 0.000   0 0.004
ARIML9 30/07/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIMG9 30/07/2015 Call 0.450 0.003 0.003 0.000   0 0.003
ARIMH9 30/07/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIM69 30/07/2015 Call 0.500 0.002 0.002 0.000   0 0.002
ARIM79 30/07/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIMC9 30/07/2015 Call 0.550 0.001 0.001 0.000   0 0.001
ARIMD9 30/07/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARIMN9 30/07/2015 Call 0.600 0.001 0.001 0.000   0 0.001
ARIMO9 30/07/2015 Put 0.600 0.420 0.420 0.000   0 0.420
ARIMV9 27/08/2015 Call 0.100 0.085 0.085 0.000   0 0.085
ARIMW9 27/08/2015 Put 0.100 0.007 0.007 0.000   0 0.007
ARIMZ9 27/08/2015 Call 0.150 0.055 0.055 0.000   0 0.055
ARIN19 27/08/2015 Put 0.150 0.025 0.025 0.000   0 0.025
ARINK9 27/08/2015 Call 0.200 0.035 0.035 0.000   0 0.035
ARINL9 27/08/2015 Put 0.200 0.050 0.050 0.000   0 0.050
ARINM9 27/08/2015 Call 0.250 0.020 0.020 0.000   0 0.020
ARINN9 27/08/2015 Put 0.250 0.080 0.080 0.000   0 0.080
ARIMX9 27/08/2015 Call 0.300 0.015 0.015 0.000   0 0.015
ARIMY9 27/08/2015 Put 0.300 0.120 0.120 0.000   0 0.120
ARIN29 27/08/2015 Call 0.350 0.010 0.010 0.000   0 0.010
ARIN39 27/08/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIN89 27/08/2015 Call 0.400 0.007 0.007 0.000   0 0.007
ARIN99 27/08/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARINO9 27/08/2015 Call 0.450 0.005 0.005 0.000   0 0.005
ARINP9 27/08/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIMT9 27/08/2015 Call 0.500 0.003 0.003 0.000   0 0.003
ARIMU9 27/08/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIN49 27/08/2015 Call 0.550 0.002 0.002 0.000   0 0.002
ARIN59 27/08/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARIN69 27/08/2015 Call 0.600 0.002 0.002 0.000   0 0.002
ARIN79 27/08/2015 Put 0.600 0.420 0.420 0.000   0 0.420
ARIG79 24/09/2015 Call 0.010 0.160 0.160 0.000   0 0.160
ARIEG9 24/09/2015 Call 0.120 0.070 0.070 0.000   0 0.070
ARIEH9 24/09/2015 Put 0.120 0.015 0.015 0.000   0 0.015
ARIKH9 24/09/2015 Call 0.150 0.055 0.055 0.000   0 0.055
ARIKG9 24/09/2015 Put 0.150 0.025 0.025 0.000   0 0.025
ARIF39 24/09/2015 Call 0.170 0.045 0.045 0.000   0 0.045
ARIF49 24/09/2015 Put 0.170 0.035 0.035 0.000   0 0.035
ARIEI9 24/09/2015 Call 0.230 0.030 0.030 0.000   0 0.030
ARIEJ9 24/09/2015 Put 0.230 0.075 0.075 0.000   0 0.075
ARIF79 24/09/2015 Call 0.290 0.020 0.020 0.000   0 0.020
ARIF89 24/09/2015 Put 0.290 0.125 0.125 0.000   0 0.125
ARIYW7 24/09/2015 Call 0.350 0.015 0.015 0.000   0 0.015
ARIYX7 24/09/2015 Put 0.350 0.180 0.180 0.000   0 0.180
ARIFI9 24/09/2015 Call 0.400 0.010 0.010 0.000   0 0.010
ARIFJ9 24/09/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIJA9 24/09/2015 Call 0.410 0.009 0.009 0.000   0 0.009
ARIJB9 24/09/2015 Put 0.410 0.235 0.235 0.000   0 0.235
ARIX97 24/09/2015 Call 0.460 0.007 0.007 0.000   0 0.007
ARIXA7 24/09/2015 Put 0.460 0.285 0.285 0.000   0 0.285
ARIJD9 24/09/2015 Call 0.470 0.007 0.007 0.000   0 0.007
ARIJC9 24/09/2015 Put 0.470 0.295 0.295 0.000   0 0.295
ARIF99 24/09/2015 Call 0.520 0.005 0.005 0.000   0 0.005
ARIFF9 24/09/2015 Put 0.520 0.345 0.345 0.000   0 0.345
ARIJE9 24/09/2015 Call 0.530 0.005 0.005 0.000   0 0.005
ARIJF9 24/09/2015 Put 0.530 0.355 0.355 0.000   0 0.355
ARIVL7 24/09/2015 Call 0.580 0.004 0.004 0.000   0 0.004
ARIVM7 24/09/2015 Put 0.580 0.405 0.405 0.000   0 0.405
ARIJH9 24/09/2015 Call 0.590 0.004 0.004 0.000   0 0.004
ARIJG9 24/09/2015 Put 0.590 0.415 0.415 0.000   0 0.415
ARIFG9 24/09/2015 Call 0.630 0.003 0.003 0.000   0 0.003
ARIFH9 24/09/2015 Put 0.630 0.455 0.455 0.000   0 0.455
ARIUW7 24/09/2015 Call 0.690 0.003 0.003 0.000   0 0.003
ARIUX7 24/09/2015 Put 0.690 0.515 0.515 0.000   0 0.515
ARIF59 24/09/2015 Call 0.750 0.002 0.002 0.000   0 0.002
ARIF69 24/09/2015 Put 0.750 0.570 0.570 0.000   0 0.570
ARIU87 24/09/2015 Call 0.810 0.002 0.002 0.000   0 0.002
ARIU97 24/09/2015 Put 0.810 0.630 0.630 0.000   0 0.630
ARIZL9 24/09/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIZM9 24/09/2015 Put 0.920 0.740 0.740 0.000   0 0.740
ARIZH9 24/09/2015 Call 1.040 0.001 0.001 0.000   0 0.001
ARIZI9 24/09/2015 Put 1.040 0.860 0.860 0.000   0 0.860
ARIZ79 24/09/2015 Call 1.150 0.001 0.001 0.000   0 0.001
ARIZ89 24/09/2015 Put 1.150 0.970 0.970 0.000   0 0.970
ARIZF9 24/09/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZG9 24/09/2015 Put 1.270 1.090 1.090 0.000   0 1.090
ARIZ59 24/09/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZ69 24/09/2015 Put 1.380 1.200 1.200 0.000   0 1.200
ARIZD9 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZE9 24/09/2015 Put 1.500 1.320 1.320 0.000   0 1.320
ARIZ39 24/09/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIZ49 24/09/2015 Put 1.610 1.430 1.430 0.000   0 1.430
ARIZB9 24/09/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIZC9 24/09/2015 Put 1.730 1.550 1.550 0.000   0 1.550
ARIZ19 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIZ29 24/09/2015 Put 1.850 1.670 1.670 0.000   0 1.670
ARIZ99 24/09/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIZA9 24/09/2015 Put 1.960 1.780 1.780 0.000   0 1.780
ARILR9 17/12/2015 Call 0.010 0.165 0.165 0.000   0 0.165
ARIEK9 17/12/2015 Call 0.120 0.075 0.075 0.000   0 0.075
ARIEL9 17/12/2015 Put 0.120 0.015 0.015 0.000   0 0.015
ARIL29 17/12/2015 Call 0.150 0.060 0.060 0.000   0 0.060
ARIL19 17/12/2015 Put 0.150 0.030 0.030 0.000   0 0.030
ARIL79 17/12/2015 Call 0.170 0.055 0.055 0.000   0 0.055
ARIL89 17/12/2015 Put 0.170 0.040 0.040 0.000   0 0.040
ARIEM9 17/12/2015 Call 0.230 0.035 0.035 0.000   0 0.035
ARIEN9 17/12/2015 Put 0.230 0.080 0.080 0.000   0 0.080
ARILB9 17/12/2015 Call 0.290 0.025 0.025 0.000   0 0.025
ARILC9 17/12/2015 Put 0.290 0.130 0.130 0.000   0 0.130
ARIYZ7 17/12/2015 Call 0.350 0.020 0.020 0.000   0 0.020
ARIZ17 17/12/2015 Put 0.350 0.185 0.185 0.000   0 0.185
ARIL99 17/12/2015 Call 0.400 0.015 0.015 0.000   0 0.015
ARILA9 17/12/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIY87 17/12/2015 Call 0.460 0.010 0.010 0.000   0 0.010
ARIY97 17/12/2015 Put 0.460 0.285 0.285 0.000   0 0.285
ARILD9 17/12/2015 Call 0.520 0.010 0.010 0.000   0 0.010
ARILE9 17/12/2015 Put 0.520 0.345 0.345 0.000   0 0.345
ARIYG7 17/12/2015 Call 0.580 0.008 0.008 0.000   0 0.008
ARIYH7 17/12/2015 Put 0.580 0.405 0.405 0.000   0 0.405
ARILS9 17/12/2015 Call 0.630 0.007 0.007 0.000   0 0.007
ARILT9 17/12/2015 Put 0.630 0.455 0.455 0.000   0 0.455
ARIYA7 17/12/2015 Call 0.690 0.006 0.006 0.000   0 0.006
ARIYB7 17/12/2015 Put 0.690 0.515 0.515 0.000   0 0.515
ARIYE7 17/12/2015 Call 0.810 0.004 0.004 0.000   0 0.004
ARIYF7 17/12/2015 Put 0.810 0.630 0.630 0.000   0 0.630
ARIY67 17/12/2015 Call 0.920 0.003 0.003 0.000   0 0.003
ARIY77 17/12/2015 Put 0.920 0.740 0.740 0.000   0 0.740
ARIYC7 17/12/2015 Call 1.040 0.003 0.003 0.000   0 0.003
ARIYD7 17/12/2015 Put 1.040 0.860 0.860 0.000   0 0.860
ARIB79 17/12/2015 Call 1.150 0.002 0.002 0.000   0 0.002
ARIB89 17/12/2015 Put 1.150 0.970 0.970 0.000   0 0.970
ARIZR8 17/12/2015 Call 1.270 0.002 0.002 0.000   0 0.002
ARIZS8 17/12/2015 Put 1.270 1.090 1.090 0.000   0 1.090
ARIB99 17/12/2015 Call 1.380 0.001 0.001 0.000   0 0.001
ARIBF9 17/12/2015 Put 1.380 1.200 1.200 0.000   0 1.200
ARIZT8 17/12/2015 Call 1.500 0.001 0.001 0.000   0 0.001
ARIZU8 17/12/2015 Put 1.500 1.320 1.320 0.000   0 1.320
ARIBR9 17/12/2015 Call 1.610 0.001 0.001 0.000   0 0.001
ARIBS9 17/12/2015 Put 1.610 1.430 1.430 0.000   0 1.430
ARIPQ9 23/03/2016 Call 0.010 0.155 0.155 0.000   0 0.155
ARIFM9 23/03/2016 Call 0.100 0.090 0.090 0.000   0 0.090
ARIFN9 23/03/2016 Put 0.100 0.015 0.015 0.000   0 0.015
ARIL59 23/03/2016 Call 0.150 0.065 0.065 0.000   0 0.065
ARIL69 23/03/2016 Put 0.150 0.040 0.040 0.000   0 0.040
ARIG59 23/03/2016 Call 0.200 0.050 0.050 0.000   0 0.050
ARIG69 23/03/2016 Put 0.200 0.070 0.070 0.000   0 0.070
ARINZ9 23/03/2016 Call 0.250 0.035 0.035 0.000   0 0.035
ARIP19 23/03/2016 Put 0.250 0.105 0.105 0.000   0 0.105
ARIFO9 23/03/2016 Call 0.300 0.030 0.030 0.000   0 0.030
ARIFP9 23/03/2016 Put 0.300 0.145 0.145 0.000   0 0.145
ARINV9 23/03/2016 Call 0.350 0.025 0.025 0.000   0 0.025
ARINW9 23/03/2016 Put 0.350 0.185 0.185 0.000   0 0.185
ARIG39 23/03/2016 Call 0.400 0.020 0.020 0.000   0 0.020
ARIG49 23/03/2016 Put 0.400 0.235 0.235 0.000   0 0.235
ARIP29 23/03/2016 Call 0.450 0.015 0.015 0.000   0 0.015
ARIP39 23/03/2016 Put 0.450 0.280 0.280 0.000   0 0.280
ARIFQ9 23/03/2016 Call 0.500 0.015 0.015 0.000   0 0.015
ARIFR9 23/03/2016 Put 0.500 0.330 0.330 0.000   0 0.330
ARINX9 23/03/2016 Call 0.550 0.010 0.010 0.000   0 0.010
ARINY9 23/03/2016 Put 0.550 0.380 0.380 0.000   0 0.380
ARIFS9 23/03/2016 Call 0.600 0.009 0.009 0.000   0 0.009
ARIFZ9 23/03/2016 Put 0.600 0.425 0.425 0.000   0 0.425
ARIFK9 23/03/2016 Call 0.700 0.006 0.006 0.000   0 0.006
ARIFL9 23/03/2016 Put 0.700 0.525 0.525 0.000   0 0.525
ARIG19 23/03/2016 Call 0.800 0.005 0.005 0.000   0 0.005
ARIG29 23/03/2016 Put 0.800 0.625 0.625 0.000   0 0.625
ARILN9 23/06/2016 Call 0.100 0.090 0.090 0.000   0 0.090
ARILO9 23/06/2016 Put 0.100 0.015 0.015 0.000   0 0.015
ARILF9 23/06/2016 Call 0.200 0.050 0.050 0.000   0 0.050
ARILG9 23/06/2016 Put 0.200 0.070 0.070 0.000   0 0.070
ARILL9 23/06/2016 Call 0.300 0.035 0.035 0.000   0 0.035
ARILM9 23/06/2016 Put 0.300 0.150 0.150 0.000   0 0.150
ARILH9 23/06/2016 Call 0.400 0.025 0.025 0.000   0 0.025
ARILI9 23/06/2016 Put 0.400 0.240 0.240 0.000   0 0.240
ARILP9 23/06/2016 Call 0.500 0.020 0.020 0.000   0 0.020
ARILQ9 23/06/2016 Put 0.500 0.330 0.330 0.000   0 0.330
ARILJ9 23/06/2016 Call 0.600 0.020 0.020 0.000   0 0.020
ARILK9 23/06/2016 Put 0.600 0.430 0.430 0.000   0 0.430
ARILU9 23/06/2016 Call 0.700 0.020 0.020 0.000   0 0.020
ARILW9 23/06/2016 Put 0.700 0.525 0.525 0.000   0 0.525
ARIPK9 29/09/2016 Call 0.100 0.105 0.105 0.000   0 0.105
ARIPL9 29/09/2016 Put 0.100 0.025 0.025 0.000   0 0.025
ARIP89 29/09/2016 Call 0.200 0.080 0.080 0.000   0 0.080
ARIP99 29/09/2016 Put 0.200 0.090 0.090 0.000   0 0.090
ARIPO9 29/09/2016 Call 0.300 0.060 0.060 0.000   0 0.060
ARIPP9 29/09/2016 Put 0.300 0.165 0.165 0.000   0 0.165
ARIP69 29/09/2016 Call 0.400 0.040 0.040 0.000   0 0.040
ARIP79 29/09/2016 Put 0.400 0.250 0.250 0.000   0 0.250
ARIPM9 29/09/2016 Call 0.500 0.030 0.030 0.000   0 0.030
ARIPN9 29/09/2016 Put 0.500 0.340 0.340 0.000   0 0.340
ARIP49 29/09/2016 Call 0.600 0.025 0.025 0.000   0 0.025
ARIP59 29/09/2016 Put 0.600 0.435 0.435 0.000   0 0.435

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.