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 0.170 Down -0.005 0.165 0.170 0.170 0.175 0.165 4,059,560 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARINQ9 28/05/2015 Call 0.010 0.160 0.160 0.000   0 0.160
ARIJU9 28/05/2015 Call 0.100 0.070 0.070 0.000   0 0.070
ARIJV9 28/05/2015 Put 0.100 0.000 0.000 0.000   0 0.000
ARIJO9 28/05/2015 Call 0.150 0.020 0.020 0.000   0 0.020
ARIJP9 28/05/2015 Put 0.150 0.000 0.000 0.000   0 0.000
ARIK39 28/05/2015 Call 0.200 0.000 0.000 0.000   3,510 0.000
ARIK49 28/05/2015 Put 0.200 0.030 0.030 0.000   540 0.030
ARIJY9 28/05/2015 Call 0.250 0.000 0.000 0.000   30,000 0.000
ARIJZ9 28/05/2015 Put 0.250 0.080 0.080 0.000   400 0.080
ARIJW9 28/05/2015 Call 0.300 0.000 0.000 0.000   0 0.000
ARIJX9 28/05/2015 Put 0.300 0.130 0.130 0.000   0 0.130
ARIJI9 28/05/2015 Call 0.350 0.000 0.000 0.000   0 0.000
ARIJJ9 28/05/2015 Put 0.350 0.180 0.180 0.000   0 0.180
ARIJM9 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIJN9 28/05/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIK19 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.000
ARIK29 28/05/2015 Put 0.450 0.280 0.280 0.000   0 0.280
ARIJS9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
ARIJT9 28/05/2015 Put 0.500 0.330 0.330 0.000   0 0.330
ARIJQ9 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIJR9 28/05/2015 Put 0.550 0.380 0.380 0.000   0 0.380
ARIJK9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIJL9 28/05/2015 Put 0.600 0.430 0.430 0.000   0 0.430
ARILX9 28/05/2015 Call 0.650 0.000 0.000 0.000   0 0.000
ARILY9 28/05/2015 Put 0.650 0.480 0.480 0.000   0 0.480
ARIET9 25/06/2015 Call 0.010 0.160 0.160 0.000   0 0.160
ARIE99 25/06/2015 Call 0.120 0.050 0.050 0.000   0 0.050
ARIEF9 25/06/2015 Put 0.120 0.001 0.001 0.000   0 0.001
ARIKF9 25/06/2015 Call 0.150 0.025 0.025 0.000   0 0.025
ARIKE9 25/06/2015 Put 0.150 0.007 0.007 0.000   0 0.007
ARIDY9 25/06/2015 Call 0.170 0.010 0.010 0.000   0 0.010
ARIE49 25/06/2015 Put 0.170 0.015 0.015 0.000   0 0.015
ARIE79 25/06/2015 Call 0.230 0.001 0.001 0.000   29,400 0.001
ARIE89 25/06/2015 Put 0.230 0.065 0.065 0.000   8,200 0.065
ARIPR9 25/06/2015 Call 0.240 0.000 0.000 0.000   0 0.000
ARIPS9 25/06/2015 Put 0.240 0.070 0.070 0.000   14,000 0.070
ARIE59 25/06/2015 Call 0.290 0.000 0.000 0.000   1,000 0.000
ARIE69 25/06/2015 Put 0.290 0.120 0.120 0.000   2,100 0.120
ARIXM8 25/06/2015 Call 0.350 0.000 0.000 0.000   0 0.000
ARIXN8 25/06/2015 Put 0.350 0.180 0.180 0.000   200 0.180
ARIDZ8 25/06/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIE18 25/06/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIPU9 25/06/2015 Call 0.410 0.000 0.000 0.000   0 0.000
ARIPT9 25/06/2015 Put 0.410 0.240 0.240 0.000   0 0.240
ARIQH8 25/06/2015 Call 0.460 0.000 0.000 0.000   0 0.000
ARIQI8 25/06/2015 Put 0.460 0.290 0.290 0.000   0 0.290
ARIYK7 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
ARIYL7 25/06/2015 Put 0.520 0.350 0.350 0.000   0 0.350
ARIQP8 25/06/2015 Call 0.580 0.000 0.000 0.000   0 0.000
ARIQQ8 25/06/2015 Put 0.580 0.410 0.410 0.000   3,650 0.410
ARIXW7 25/06/2015 Call 0.630 0.000 0.000 0.000   650 0.000
ARIXY7 25/06/2015 Put 0.630 0.460 0.460 0.000   1,932 0.460
ARIQF8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIQG8 25/06/2015 Put 0.690 0.520 0.520 0.000   0 0.520
ARINS9 25/06/2015 Call 0.700 0.000 0.000 0.000   0 0.000
ARINR9 25/06/2015 Put 0.700 0.530 0.530 0.000   0 0.530
ARIXZ7 25/06/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIY17 25/06/2015 Put 0.750 0.580 0.580 0.000   0 0.580
ARIQL8 25/06/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIQM8 25/06/2015 Put 0.810 0.640 0.640 0.000   0 0.640
ARINT9 25/06/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARINU9 25/06/2015 Put 0.820 0.650 0.650 0.000   250 0.650
ARIXU7 25/06/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIXV7 25/06/2015 Put 0.860 0.690 0.690 0.000   0 0.690
ARIQ98 25/06/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIQA8 25/06/2015 Put 0.920 0.750 0.750 0.000   0 0.750
ARIY27 25/06/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIY37 25/06/2015 Put 0.980 0.810 0.810 0.000   0 0.810
ARIQN8 25/06/2015 Call 1.040 0.000 0.000 0.000   700 0.000
ARIQO8 25/06/2015 Put 1.040 0.870 0.870 0.000   0 0.870
ARIBU9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARIBT9 25/06/2015 Put 1.050 0.880 0.880 0.000   0 0.880
ARIXQ7 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIXR7 25/06/2015 Put 1.100 0.930 0.930 0.000   0 0.930
ARIBV9 25/06/2015 Call 1.110 0.000 0.000 0.000   0 0.000
ARIBW9 25/06/2015 Put 1.110 0.940 0.940 0.000   100 0.940
ARIY47 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIY57 25/06/2015 Put 1.210 1.040 1.040 0.000   0 1.040
ARIXS7 25/06/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIXT7 25/06/2015 Put 1.330 1.160 1.160 0.000   0 1.160
ARIQD8 25/06/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIQE8 25/06/2015 Put 1.380 1.210 1.210 0.000   0 1.210
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.000
ARITO8 25/06/2015 Put 1.500 1.330 1.330 0.000   0 1.330
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.335 1.335 0.000   838 1.335
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.440 1.440 0.000   0 1.440
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.560 1.560 0.000   0 1.560
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.680 1.680 0.000   0 1.680
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.790 1.790 0.000   0 1.790
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.795 1.795 0.000   1,518 1.795
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.420 2.420 0.000   267 2.420
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.435 2.435 0.000   1,554 2.435
ARIQK9 30/07/2015 Call 0.010 0.160 0.160 0.000   0 0.160
ARIM29 30/07/2015 Call 0.100 0.075 0.075 0.000   0 0.075
ARIM39 30/07/2015 Put 0.100 0.001 0.001 0.000   0 0.001
ARIM89 30/07/2015 Call 0.150 0.040 0.040 0.000   0 0.040
ARIM99 30/07/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARIMI9 30/07/2015 Call 0.200 0.020 0.020 0.000   575 0.020
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 0.085 0.085 0.000   0 0.085
ARIM49 30/07/2015 Call 0.300 0.009 0.009 0.000   0 0.009
ARIM59 30/07/2015 Put 0.300 0.130 0.130 0.000   0 0.130
ARIMA9 30/07/2015 Call 0.350 0.007 0.007 0.000   0 0.007
ARIMB9 30/07/2015 Put 0.350 0.180 0.180 0.000   0 0.180
ARIMK9 30/07/2015 Call 0.400 0.006 0.006 0.000   0 0.006
ARIML9 30/07/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIMG9 30/07/2015 Call 0.450 0.005 0.005 0.000   0 0.005
ARIMH9 30/07/2015 Put 0.450 0.280 0.280 0.000   0 0.280
ARIM69 30/07/2015 Call 0.500 0.004 0.004 0.000   0 0.004
ARIM79 30/07/2015 Put 0.500 0.330 0.330 0.000   0 0.330
ARIMC9 30/07/2015 Call 0.550 0.004 0.004 0.000   0 0.004
ARIMD9 30/07/2015 Put 0.550 0.380 0.380 0.000   0 0.380
ARIMN9 30/07/2015 Call 0.600 0.004 0.004 0.000   0 0.004
ARIMO9 30/07/2015 Put 0.600 0.430 0.430 0.000   0 0.430
ARIMV9 27/08/2015 Call 0.100 0.075 0.075 0.000   0 0.075
ARIMW9 27/08/2015 Put 0.100 0.003 0.003 0.000   0 0.003
ARIMZ9 27/08/2015 Call 0.150 0.035 0.035 0.000   324 0.035
ARIN19 27/08/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARINK9 27/08/2015 Call 0.200 0.015 0.015 0.000   0 0.015
ARINL9 27/08/2015 Put 0.200 0.050 0.050 0.000   0 0.050
ARINM9 27/08/2015 Call 0.250 0.007 0.007 0.000   1,200 0.007
ARINN9 27/08/2015 Put 0.250 0.085 0.085 0.000   0 0.085
ARIMX9 27/08/2015 Call 0.300 0.003 0.003 0.000   0 0.003
ARIMY9 27/08/2015 Put 0.300 0.130 0.130 0.000   0 0.130
ARIN29 27/08/2015 Call 0.350 0.001 0.001 0.000   0 0.001
ARIN39 27/08/2015 Put 0.350 0.180 0.180 0.000   0 0.180
ARIN89 27/08/2015 Call 0.400 0.001 0.001 0.000   0 0.001
ARIN99 27/08/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARINO9 27/08/2015 Call 0.450 0.000 0.000 0.000   0 0.000
ARINP9 27/08/2015 Put 0.450 0.280 0.280 0.000   0 0.280
ARIMT9 27/08/2015 Call 0.500 0.000 0.000 0.000   0 0.000
ARIMU9 27/08/2015 Put 0.500 0.330 0.330 0.000   0 0.330
ARIN49 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIN59 27/08/2015 Put 0.550 0.380 0.380 0.000   0 0.380
ARIN69 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIN79 27/08/2015 Put 0.600 0.430 0.430 0.000   0 0.430
ARIG79 24/09/2015 Call 0.010 0.160 0.160 0.000   0 0.160
ARIEG9 24/09/2015 Call 0.120 0.065 0.065 0.000   0 0.065
ARIEH9 24/09/2015 Put 0.120 0.010 0.010 0.000   0 0.010
ARIKH9 24/09/2015 Call 0.150 0.045 0.045 0.000   0 0.045
ARIKG9 24/09/2015 Put 0.150 0.025 0.025 0.000   0 0.025
ARIF39 24/09/2015 Call 0.170 0.040 0.040 0.000   0 0.040
ARIF49 24/09/2015 Put 0.170 0.035 0.035 0.000   0 0.035
ARIEI9 24/09/2015 Call 0.230 0.020 0.020 0.000   2,500 0.020
ARIEJ9 24/09/2015 Put 0.230 0.075 0.075 0.000   1,000 0.075
ARIF79 24/09/2015 Call 0.290 0.010 0.010 0.000   10 0.010
ARIF89 24/09/2015 Put 0.290 0.120 0.120 0.000   162 0.120
ARIYW7 24/09/2015 Call 0.350 0.006 0.006 0.000   1,000 0.006
ARIYX7 24/09/2015 Put 0.350 0.180 0.180 0.000   0 0.180
ARIFI9 24/09/2015 Call 0.400 0.004 0.004 0.000   0 0.004
ARIFJ9 24/09/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIJA9 24/09/2015 Call 0.410 0.004 0.004 0.000   0 0.004
ARIJB9 24/09/2015 Put 0.410 0.235 0.235 0.000   19,159 0.235
ARIX97 24/09/2015 Call 0.460 0.002 0.002 0.000   0 0.002
ARIXA7 24/09/2015 Put 0.460 0.290 0.290 0.000   2,500 0.290
ARIJD9 24/09/2015 Call 0.470 0.002 0.002 0.000   0 0.002
ARIJC9 24/09/2015 Put 0.470 0.295 0.295 0.000   0 0.295
ARIF99 24/09/2015 Call 0.520 0.001 0.001 0.000   0 0.001
ARIFF9 24/09/2015 Put 0.520 0.350 0.350 0.000   0 0.350
ARIJE9 24/09/2015 Call 0.530 0.001 0.001 0.000   0 0.001
ARIJF9 24/09/2015 Put 0.530 0.355 0.355 0.000   800 0.355
ARIVL7 24/09/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIVM7 24/09/2015 Put 0.580 0.410 0.410 0.000   0 0.410
ARIJH9 24/09/2015 Call 0.590 0.001 0.001 0.000   0 0.001
ARIJG9 24/09/2015 Put 0.590 0.415 0.415 0.000   5,582 0.415
ARIFG9 24/09/2015 Call 0.630 0.001 0.001 0.000   0 0.001
ARIFH9 24/09/2015 Put 0.630 0.460 0.460 0.000   0 0.460
ARIUW7 24/09/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIUX7 24/09/2015 Put 0.690 0.520 0.520 0.000   0 0.520
ARIF59 24/09/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIF69 24/09/2015 Put 0.750 0.580 0.580 0.000   0 0.580
ARIU87 24/09/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIU97 24/09/2015 Put 0.810 0.640 0.640 0.000   0 0.640
ARIZL9 24/09/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZM9 24/09/2015 Put 0.920 0.750 0.750 0.000   0 0.750
ARIZH9 24/09/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZI9 24/09/2015 Put 1.040 0.870 0.870 0.000   0 0.870
ARIZ79 24/09/2015 Call 1.150 0.000 0.000 0.000   320 0.000
ARIZ89 24/09/2015 Put 1.150 0.980 0.980 0.000   0 0.980
ARIZF9 24/09/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZG9 24/09/2015 Put 1.270 1.100 1.100 0.000   0 1.100
ARIZ59 24/09/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZ69 24/09/2015 Put 1.380 1.210 1.210 0.000   25 1.210
ARIZD9 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZE9 24/09/2015 Put 1.500 1.330 1.330 0.000   0 1.330
ARIZ39 24/09/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIZ49 24/09/2015 Put 1.610 1.440 1.440 0.000   0 1.440
ARIZB9 24/09/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIZC9 24/09/2015 Put 1.730 1.560 1.560 0.000   0 1.560
ARIZ19 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIZ29 24/09/2015 Put 1.850 1.680 1.680 0.000   0 1.680
ARIZ99 24/09/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIZA9 24/09/2015 Put 1.960 1.790 1.790 0.000   0 1.790
ARIQE9 29/10/2015 Call 0.100 0.080 0.080 0.000   0 0.080
ARIQF9 29/10/2015 Put 0.100 0.006 0.006 0.000   0 0.006
ARIQ89 29/10/2015 Call 0.150 0.050 0.050 0.000   0 0.050
ARIQ99 29/10/2015 Put 0.150 0.025 0.025 0.000   0 0.025
ARIQ49 29/10/2015 Call 0.200 0.030 0.030 0.000   0 0.030
ARIQ59 29/10/2015 Put 0.200 0.060 0.060 0.000   0 0.060
ARIQC9 29/10/2015 Call 0.250 0.020 0.020 0.000   0 0.020
ARIQD9 29/10/2015 Put 0.250 0.095 0.095 0.000   0 0.095
ARIQG9 29/10/2015 Call 0.300 0.010 0.010 0.000   0 0.010
ARIQH9 29/10/2015 Put 0.300 0.140 0.140 0.000   0 0.140
ARIQ69 29/10/2015 Call 0.350 0.007 0.007 0.000   0 0.007
ARIQ79 29/10/2015 Put 0.350 0.185 0.185 0.000   0 0.185
ARIQ29 29/10/2015 Call 0.400 0.004 0.004 0.000   0 0.004
ARIQ39 29/10/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIQA9 29/10/2015 Call 0.450 0.003 0.003 0.000   0 0.003
ARIQB9 29/10/2015 Put 0.450 0.280 0.280 0.000   0 0.280
ARIQI9 29/10/2015 Call 0.500 0.002 0.002 0.000   0 0.002
ARIQJ9 29/10/2015 Put 0.500 0.330 0.330 0.000   0 0.330
ARIQL9 29/10/2015 Call 0.550 0.001 0.001 0.000   0 0.001
ARIQM9 29/10/2015 Put 0.550 0.380 0.380 0.000   0 0.380
ARILR9 17/12/2015 Call 0.010 0.160 0.160 0.000   0 0.160
ARIEK9 17/12/2015 Call 0.120 0.070 0.070 0.000   0 0.070
ARIEL9 17/12/2015 Put 0.120 0.020 0.020 0.000   0 0.020
ARIL29 17/12/2015 Call 0.150 0.055 0.055 0.000   0 0.055
ARIL19 17/12/2015 Put 0.150 0.035 0.035 0.000   650 0.035
ARIL79 17/12/2015 Call 0.170 0.050 0.050 0.000   40 0.050
ARIL89 17/12/2015 Put 0.170 0.045 0.045 0.000   0 0.045
ARIEM9 17/12/2015 Call 0.230 0.030 0.030 0.000   1,010 0.030
ARIEN9 17/12/2015 Put 0.230 0.085 0.085 0.000   10 0.085
ARIPV9 17/12/2015 Call 0.240 0.030 0.030 0.000   10 0.030
ARIPW9 17/12/2015 Put 0.240 0.095 0.095 0.000   2,120 0.095
ARILB9 17/12/2015 Call 0.290 0.020 0.020 0.000   10 0.020
ARILC9 17/12/2015 Put 0.290 0.135 0.135 0.000   310 0.135
ARIPX9 17/12/2015 Call 0.300 0.020 0.020 0.000   0 0.020
ARIPY9 17/12/2015 Put 0.300 0.140 0.140 0.000   0 0.140
ARIYZ7 17/12/2015 Call 0.350 0.015 0.015 0.000   0 0.015
ARIZ17 17/12/2015 Put 0.350 0.185 0.185 0.000   0 0.185
ARIL99 17/12/2015 Call 0.400 0.009 0.009 0.000   0 0.009
ARILA9 17/12/2015 Put 0.400 0.235 0.235 0.000   0 0.235
ARIQ19 17/12/2015 Call 0.410 0.008 0.008 0.000   0 0.008
ARIPZ9 17/12/2015 Put 0.410 0.240 0.240 0.000   0 0.240
ARIY87 17/12/2015 Call 0.460 0.006 0.006 0.000   701 0.006
ARIY97 17/12/2015 Put 0.460 0.290 0.290 0.000   701 0.290
ARILD9 17/12/2015 Call 0.520 0.004 0.004 0.000   0 0.004
ARILE9 17/12/2015 Put 0.520 0.350 0.350 0.000   0 0.350
ARIYG7 17/12/2015 Call 0.580 0.003 0.003 0.000   0 0.003
ARIYH7 17/12/2015 Put 0.580 0.410 0.410 0.000   0 0.410
ARILS9 17/12/2015 Call 0.630 0.002 0.002 0.000   0 0.002
ARILT9 17/12/2015 Put 0.630 0.460 0.460 0.000   0 0.460
ARIYA7 17/12/2015 Call 0.690 0.001 0.001 0.000   1,000 0.001
ARIYB7 17/12/2015 Put 0.690 0.520 0.520 0.000   0 0.520
ARIYE7 17/12/2015 Call 0.810 0.001 0.001 0.000   0 0.001
ARIYF7 17/12/2015 Put 0.810 0.640 0.640 0.000   120 0.640
ARIY67 17/12/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIY77 17/12/2015 Put 0.920 0.750 0.750 0.000   325 0.750
ARIYC7 17/12/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIYD7 17/12/2015 Put 1.040 0.870 0.870 0.000   110 0.870
ARIB79 17/12/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIB89 17/12/2015 Put 1.150 0.980 0.980 0.000   225 0.980
ARIZR8 17/12/2015 Call 1.270 0.000 0.000 0.000   262 0.000
ARIZS8 17/12/2015 Put 1.270 1.100 1.100 0.000   0 1.100
ARIB99 17/12/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIBF9 17/12/2015 Put 1.380 1.210 1.210 0.000   0 1.210
ARIZT8 17/12/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZU8 17/12/2015 Put 1.500 1.330 1.330 0.000   0 1.330
ARIBR9 17/12/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIBS9 17/12/2015 Put 1.610 1.440 1.440 0.000   262 1.440
ARIPQ9 23/03/2016 Call 0.010 0.155 0.155 0.000   0 0.155
ARIFM9 23/03/2016 Call 0.100 0.085 0.085 0.000   0 0.085
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 0.075 0.075 0.000   2,500 0.075
ARINZ9 23/03/2016 Call 0.250 0.045 0.045 0.000   0 0.045
ARIP19 23/03/2016 Put 0.250 0.110 0.110 0.000   0 0.110
ARIFO9 23/03/2016 Call 0.300 0.040 0.040 0.000   250 0.040
ARIFP9 23/03/2016 Put 0.300 0.150 0.150 0.000   0 0.150
ARINV9 23/03/2016 Call 0.350 0.035 0.035 0.000   0 0.035
ARINW9 23/03/2016 Put 0.350 0.195 0.195 0.000   0 0.195
ARIG39 23/03/2016 Call 0.400 0.030 0.030 0.000   500 0.030
ARIG49 23/03/2016 Put 0.400 0.240 0.240 0.000   1,300 0.240
ARIP29 23/03/2016 Call 0.450 0.025 0.025 0.000   0 0.025
ARIP39 23/03/2016 Put 0.450 0.285 0.285 0.000   0 0.285
ARIFQ9 23/03/2016 Call 0.500 0.025 0.025 0.000   0 0.025
ARIFR9 23/03/2016 Put 0.500 0.335 0.335 0.000   0 0.335
ARINX9 23/03/2016 Call 0.550 0.020 0.020 0.000   0 0.020
ARINY9 23/03/2016 Put 0.550 0.380 0.380 0.000   0 0.380
ARIFS9 23/03/2016 Call 0.600 0.020 0.020 0.000   0 0.020
ARIFZ9 23/03/2016 Put 0.600 0.430 0.430 0.000   0 0.430
ARIFK9 23/03/2016 Call 0.700 0.015 0.015 0.000   0 0.015
ARIFL9 23/03/2016 Put 0.700 0.530 0.530 0.000   0 0.530
ARIG19 23/03/2016 Call 0.800 0.015 0.015 0.000   0 0.015
ARIG29 23/03/2016 Put 0.800 0.630 0.630 0.000   0 0.630
ARILN9 23/06/2016 Call 0.100 0.090 0.090 0.000   0 0.090
ARILO9 23/06/2016 Put 0.100 0.020 0.020 0.000   0 0.020
ARILF9 23/06/2016 Call 0.200 0.055 0.055 0.000   0 0.055
ARILG9 23/06/2016 Put 0.200 0.080 0.080 0.000   0 0.080
ARILL9 23/06/2016 Call 0.300 0.040 0.040 0.000   0 0.040
ARILM9 23/06/2016 Put 0.300 0.160 0.160 0.000   0 0.160
ARILH9 23/06/2016 Call 0.400 0.030 0.030 0.000   0 0.030
ARILI9 23/06/2016 Put 0.400 0.245 0.245 0.000   0 0.245
ARILP9 23/06/2016 Call 0.500 0.025 0.025 0.000   0 0.025
ARILQ9 23/06/2016 Put 0.500 0.335 0.335 0.000   0 0.335
ARILJ9 23/06/2016 Call 0.600 0.025 0.025 0.000   0 0.025
ARILK9 23/06/2016 Put 0.600 0.435 0.435 0.000   0 0.435
ARILU9 23/06/2016 Call 0.700 0.025 0.025 0.000   0 0.025
ARILW9 23/06/2016 Put 0.700 0.530 0.530 0.000   0 0.530
ARIPK9 29/09/2016 Call 0.100 0.095 0.095 0.000   0 0.095
ARIPL9 29/09/2016 Put 0.100 0.020 0.020 0.000   0 0.020
ARIP89 29/09/2016 Call 0.200 0.065 0.065 0.000   0 0.065
ARIP99 29/09/2016 Put 0.200 0.085 0.085 0.000   0 0.085
ARIPO9 29/09/2016 Call 0.300 0.055 0.055 0.000   0 0.055
ARIPP9 29/09/2016 Put 0.300 0.165 0.165 0.000   0 0.165
ARIP69 29/09/2016 Call 0.400 0.050 0.050 0.000   0 0.050
ARIP79 29/09/2016 Put 0.400 0.250 0.250 0.000   0 0.250
ARIPM9 29/09/2016 Call 0.500 0.045 0.045 0.000   0 0.045
ARIPN9 29/09/2016 Put 0.500 0.340 0.340 0.000   0 0.340
ARIP49 29/09/2016 Call 0.600 0.045 0.045 0.000   0 0.045
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.