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 0.165 Up 0.010 0.160 0.165 0.160 0.165 0.155 12,513,012 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIJ99 29/01/2015 Call 0.010 0.155 0.155 0.000   0 0.145
ARID69 29/01/2015 Call 0.120 0.025 0.065 0.000   0 0.040
ARID79 29/01/2015 Put 0.120 0.000 0.040 0.000   0 0.008
ARIGZ9 29/01/2015 Call 0.130 0.040 0.040 0.000   0 0.035
ARIGY9 29/01/2015 Put 0.130 0.009 0.009 0.000   0 0.010
ARIK99 29/01/2015 Call 0.150 0.009 0.045 0.000   0 0.025
ARIK89 29/01/2015 Put 0.150 0.006 0.030 0.000   0 0.020
ARID29 29/01/2015 Call 0.170 0.007 0.035 0.000   0 0.015
ARID39 29/01/2015 Put 0.170 0.008 0.040 0.000   0 0.030
ARII19 29/01/2015 Call 0.180 0.015 0.015 0.000   0 0.015
ARII29 29/01/2015 Put 0.180 0.035 0.035 0.000   0 0.035
ARICZ9 29/01/2015 Call 0.230 0.000 0.035 0.000   0 0.006
ARID19 29/01/2015 Put 0.230 0.050 0.090 0.000   0 0.080
ARII49 29/01/2015 Call 0.240 0.005 0.005 0.000   0 0.005
ARII39 29/01/2015 Put 0.240 0.080 0.080 0.000   0 0.085
ARID49 29/01/2015 Call 0.290 0.000 0.025 0.000   0 0.002
ARID59 29/01/2015 Put 0.290 0.105 0.145 0.000   0 0.135
ARII59 29/01/2015 Call 0.300 0.002 0.002 0.000   0 0.002
ARII69 29/01/2015 Put 0.300 0.135 0.135 0.000   0 0.145
ARIE68 29/01/2015 Call 0.350 0.000 0.025 0.000   2,000 0.001
ARIE78 29/01/2015 Put 0.350 0.190 0.190 0.000   0 0.195
ARII89 29/01/2015 Call 0.360 0.001 0.001 0.000   0 0.001
ARII79 29/01/2015 Put 0.360 0.195 0.195 0.000   0 0.205
ARIDT8 29/01/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIDU8 29/01/2015 Put 0.400 0.240 0.240 0.000   2,000 0.245
ARIZY7 29/01/2015 Call 0.460 0.000 0.000 0.000   0 0.000
ARIB18 29/01/2015 Put 0.460 0.300 0.300 0.000   0 0.305
ARIZU7 29/01/2015 Call 0.520 0.000 0.000 0.000   0 0.000
ARIZV7 29/01/2015 Put 0.520 0.360 0.360 0.000   0 0.365
ARIZK7 29/01/2015 Call 0.580 0.000 0.000 0.000   0 0.000
ARIZL7 29/01/2015 Put 0.580 0.420 0.420 0.000   0 0.425
ARIZA7 29/01/2015 Call 0.630 0.000 0.000 0.000   0 0.000
ARIZB7 29/01/2015 Put 0.630 0.470 0.470 0.000   0 0.475
ARIZ27 29/01/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIZ37 29/01/2015 Put 0.690 0.530 0.530 0.000   0 0.535
ARIZO7 29/01/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIZP7 29/01/2015 Put 0.750 0.590 0.590 0.000   0 0.595
ARIZM7 29/01/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIZN7 29/01/2015 Put 0.810 0.650 0.650 0.000   156 0.655
ARICX8 29/01/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARICW8 29/01/2015 Put 0.820 0.655 0.655 0.000   250 0.665
ARIZ87 29/01/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIZ97 29/01/2015 Put 0.860 0.700 0.700 0.000   0 0.705
ARIZ47 29/01/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZ57 29/01/2015 Put 0.920 0.760 0.760 0.000   0 0.765
ARIZS7 29/01/2015 Call 0.980 0.000 0.000 0.000   542 0.000
ARIZT7 29/01/2015 Put 0.980 0.820 0.820 0.000   0 0.825
ARIZI7 29/01/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZJ7 29/01/2015 Put 1.040 0.880 0.880 0.000   0 0.885
ARICV8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARICU8 29/01/2015 Put 1.050 0.885 0.885 0.000   0 0.890
ARIZC7 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIZD7 29/01/2015 Put 1.100 0.940 0.940 0.000   0 0.945
ARIZ67 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIZ77 29/01/2015 Put 1.150 0.990 0.990 0.000   0 0.995
ARICY8 29/01/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARICZ8 29/01/2015 Put 1.160 0.995 0.995 0.000   0 1.000
ARIZQ7 29/01/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 1.050 1.050 0.000   0 1.055
ARIIH9 29/01/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIIG9 29/01/2015 Put 1.220 1.055 1.055 0.000   0 1.060
ARIZG7 29/01/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 1.110 1.110 0.000   0 1.115
ARID28 29/01/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 1.115 1.115 0.000   0 1.120
ARIZE7 29/01/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 1.170 1.170 0.000   0 1.175
ARIZW7 29/01/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.220 1.220 0.000   0 1.225
ARIK59 26/02/2015 Call 0.010 0.155 0.155 0.000   0 0.145
ARID89 26/02/2015 Call 0.120 0.030 0.070 0.000   0 0.045
ARID99 26/02/2015 Put 0.120 0.000 0.035 0.000   0 0.010
ARIKB9 26/02/2015 Call 0.150 0.010 0.045 0.000   0 0.030
ARIKA9 26/02/2015 Put 0.150 0.007 0.035 0.000   0 0.020
ARIDM9 26/02/2015 Call 0.170 0.008 0.040 0.000   0 0.020
ARIDN9 26/02/2015 Put 0.170 0.010 0.045 0.000   0 0.030
ARIDO9 26/02/2015 Call 0.230 0.000 0.025 0.000   500 0.010
ARIDP9 26/02/2015 Put 0.230 0.050 0.090 0.000   800 0.075
ARIDK9 26/02/2015 Call 0.290 0.000 0.030 0.000   1,000 0.005
ARIDL9 26/02/2015 Put 0.290 0.110 0.150 0.000   0 0.135
ARIE88 26/02/2015 Call 0.350 0.001 0.001 0.000   200 0.003
ARIE98 26/02/2015 Put 0.350 0.190 0.190 0.000   170 0.195
ARIDV8 26/02/2015 Call 0.400 0.001 0.001 0.000   0 0.002
ARIDW8 26/02/2015 Put 0.400 0.240 0.240 0.000   0 0.245
ARIB88 26/02/2015 Call 0.460 0.000 0.000 0.000   0 0.001
ARIB98 26/02/2015 Put 0.460 0.300 0.300 0.000   2,500 0.305
ARIC38 26/02/2015 Call 0.520 0.000 0.000 0.000   0 0.001
ARIC48 26/02/2015 Put 0.520 0.360 0.360 0.000   0 0.365
ARIBU8 26/02/2015 Call 0.580 0.000 0.000 0.000   0 0.000
ARIBV8 26/02/2015 Put 0.580 0.420 0.420 0.000   0 0.425
ARIBJ8 26/02/2015 Call 0.630 0.000 0.000 0.000   0 0.000
ARIBK8 26/02/2015 Put 0.630 0.470 0.470 0.000   0 0.475
ARIBF8 26/02/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIBG8 26/02/2015 Put 0.690 0.530 0.530 0.000   0 0.535
ARIC18 26/02/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIC28 26/02/2015 Put 0.750 0.590 0.590 0.000   0 0.595
ARIBW8 26/02/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIBX8 26/02/2015 Put 0.810 0.650 0.650 0.000   0 0.655
ARID98 26/02/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARIDK8 26/02/2015 Put 0.820 0.655 0.655 0.000   400 0.660
ARIBL8 26/02/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIBM8 26/02/2015 Put 0.860 0.700 0.700 0.000   0 0.705
ARIB68 26/02/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIB78 26/02/2015 Put 0.920 0.760 0.760 0.000   0 0.765
ARIBQ8 26/02/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIBR8 26/02/2015 Put 0.980 0.820 0.820 0.000   0 0.825
ARIBY8 26/02/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIBZ8 26/02/2015 Put 1.040 0.880 0.880 0.000   0 0.885
ARID88 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARID78 26/02/2015 Put 1.050 0.885 0.885 0.000   0 0.890
ARIBO8 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIBP8 26/02/2015 Put 1.100 0.940 0.940 0.000   0 0.945
ARIC58 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIC68 26/02/2015 Put 1.150 0.990 0.990 0.000   0 0.995
ARID48 26/02/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARID38 26/02/2015 Put 1.160 0.990 0.990 0.000   0 1.000
ARIBS8 26/02/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIBT8 26/02/2015 Put 1.210 1.050 1.050 0.000   0 1.055
ARIK79 26/02/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIK69 26/02/2015 Put 1.220 1.050 1.050 0.000   6,500 1.060
ARIBH8 26/02/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIBI8 26/02/2015 Put 1.270 1.110 1.110 0.000   0 1.115
ARID58 26/02/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID68 26/02/2015 Put 1.280 1.110 1.110 0.000   0 1.120
ARIC78 26/02/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIC88 26/02/2015 Put 1.330 1.170 1.170 0.000   0 1.175
ARIES9 26/03/2015 Call 0.010 0.145 0.145 0.000   0 0.135
ARIDW9 26/03/2015 Call 0.120 0.035 0.075 0.000   0 0.045
ARIDX9 26/03/2015 Put 0.120 0.006 0.030 0.000   0 0.010
ARIKC9 26/03/2015 Call 0.150 0.015 0.045 0.000   0 0.030
ARIKD9 26/03/2015 Put 0.150 0.008 0.040 0.000   0 0.025
ARIDS9 26/03/2015 Call 0.170 0.009 0.045 0.000   0 0.020
ARIDT9 26/03/2015 Put 0.170 0.015 0.045 0.000   0 0.035
ARIDU9 26/03/2015 Call 0.230 0.001 0.045 0.000   0 0.010
ARIDV9 26/03/2015 Put 0.230 0.055 0.090 0.000   0 0.085
ARIDQ9 26/03/2015 Call 0.290 0.000 0.040 0.000   3,000 0.005
ARIDR9 26/03/2015 Put 0.290 0.110 0.150 0.000   0 0.145
ARIQC9 26/03/2015 Call 0.350 0.000 0.030 0.000   904 0.003
ARIQD9 26/03/2015 Put 0.350 0.195 0.195 0.000   0 0.205
ARIDX8 26/03/2015 Call 0.400 0.009 0.009 0.000   2,447 0.002
ARIDY8 26/03/2015 Put 0.400 0.245 0.245 0.000   150 0.250
ARIL39 26/03/2015 Call 0.460 0.007 0.007 0.000   2,000 0.001
ARIL49 26/03/2015 Put 0.460 0.305 0.305 0.000   0 0.310
ARIXO7 26/03/2015 Call 0.520 0.006 0.006 0.000   0 0.001
ARIXP7 26/03/2015 Put 0.520 0.365 0.365 0.000   0 0.370
ARIKM9 26/03/2015 Call 0.580 0.005 0.005 0.000   0 0.001
ARIKN9 26/03/2015 Put 0.580 0.425 0.425 0.000   0 0.430
ARIWU7 26/03/2015 Call 0.630 0.005 0.005 0.000   0 0.000
ARIWV7 26/03/2015 Put 0.630 0.475 0.475 0.000   100 0.480
ARIKY9 26/03/2015 Call 0.690 0.004 0.004 0.000   0 0.000
ARIKZ9 26/03/2015 Put 0.690 0.535 0.535 0.000   0 0.540
ARIVB7 26/03/2015 Call 0.750 0.004 0.004 0.000   700 0.000
ARIVC7 26/03/2015 Put 0.750 0.595 0.595 0.000   0 0.600
ARIEU9 26/03/2015 Call 0.760 0.004 0.004 0.000   0 0.000
ARIEV9 26/03/2015 Put 0.760 0.600 0.600 0.000   0 0.610
ARIKI9 26/03/2015 Call 0.810 0.004 0.004 0.000   0 0.000
ARIKJ9 26/03/2015 Put 0.810 0.655 0.655 0.000   101 0.660
ARIEX9 26/03/2015 Call 0.820 0.004 0.004 0.000   0 0.000
ARIEW9 26/03/2015 Put 0.820 0.660 0.660 0.000   250 0.670
ARIUM7 26/03/2015 Call 0.860 0.003 0.003 0.000   1 0.000
ARIUN7 26/03/2015 Put 0.860 0.705 0.705 0.000   170 0.710
ARIEY9 26/03/2015 Call 0.870 0.003 0.003 0.000   0 0.000
ARIEZ9 26/03/2015 Put 0.870 0.710 0.710 0.000   0 0.720
ARIKU9 26/03/2015 Call 0.920 0.003 0.003 0.000   100 0.000
ARIKV9 26/03/2015 Put 0.920 0.760 0.760 0.000   100 0.770
ARIF29 26/03/2015 Call 0.930 0.003 0.003 0.000   0 0.000
ARIF19 26/03/2015 Put 0.930 0.770 0.770 0.000   0 0.780
ARITB7 26/03/2015 Call 0.980 0.003 0.003 0.000   50 0.000
ARITC7 26/03/2015 Put 0.980 0.820 0.820 0.000   0 0.830
ARIKO9 26/03/2015 Call 1.040 0.003 0.003 0.000   200 0.000
ARIKP9 26/03/2015 Put 1.040 0.880 0.880 0.000   168 0.890
ARIRV7 26/03/2015 Call 1.100 0.003 0.003 0.000   50 0.000
ARIRW7 26/03/2015 Put 1.100 0.940 0.940 0.000   0 0.950
ARIKW9 26/03/2015 Call 1.150 0.003 0.003 0.000   90 0.000
ARIKX9 26/03/2015 Put 1.150 0.990 0.990 0.000   0 1.000
ARIRH7 26/03/2015 Call 1.210 0.003 0.003 0.000   0 0.000
ARIRI7 26/03/2015 Put 1.210 1.050 1.050 0.000   0 1.055
ARIKQ9 26/03/2015 Call 1.270 0.003 0.003 0.000   0 0.000
ARIKR9 26/03/2015 Put 1.270 1.110 1.110 0.000   0 1.115
ARIRR7 26/03/2015 Call 1.330 0.003 0.003 0.000   0 0.000
ARIRS7 26/03/2015 Put 1.330 1.170 1.170 0.000   0 1.175
ARIKS9 26/03/2015 Call 1.380 0.002 0.002 0.000   0 0.000
ARIKT9 26/03/2015 Put 1.380 1.220 1.220 0.000   0 1.225
ARIRF7 26/03/2015 Call 1.440 0.002 0.002 0.000   0 0.000
ARIRG7 26/03/2015 Put 1.440 1.280 1.280 0.000   0 1.285
ARIKK9 26/03/2015 Call 1.500 0.002 0.002 0.000   1,600 0.000
ARIKL9 26/03/2015 Put 1.500 1.340 1.340 0.000   0 1.345
ARIRP7 26/03/2015 Call 1.560 0.002 0.002 0.000   0 0.000
ARIRQ7 26/03/2015 Put 1.560 1.400 1.400 0.000   0 1.405
ARISX9 26/03/2015 Call 1.610 0.002 0.002 0.000   0 0.000
ARISY9 26/03/2015 Put 1.610 1.450 1.450 0.000   0 1.455
ARIRL7 26/03/2015 Call 1.670 0.002 0.002 0.000   0 0.000
ARIRM7 26/03/2015 Put 1.670 1.510 1.510 0.000   0 1.515
ARIUB9 26/03/2015 Call 1.730 0.001 0.001 0.000   0 0.000
ARIUC9 26/03/2015 Put 1.730 1.570 1.570 0.000   0 1.575
ARIRN7 26/03/2015 Call 1.790 0.001 0.001 0.000   0 0.000
ARIRO7 26/03/2015 Put 1.790 1.630 1.630 0.000   0 1.635
ARIUZ9 26/03/2015 Call 1.850 0.001 0.001 0.000   0 0.000
ARIV19 26/03/2015 Put 1.850 1.690 1.690 0.000   0 1.695
ARIII9 23/04/2015 Call 0.100 0.065 0.065 0.000   0 0.060
ARIIJ9 23/04/2015 Put 0.100 0.005 0.005 0.000   0 0.005
ARIIK9 23/04/2015 Call 0.150 0.040 0.040 0.000   0 0.035
ARIIL9 23/04/2015 Put 0.150 0.025 0.025 0.000   0 0.025
ARIIM9 23/04/2015 Call 0.200 0.025 0.025 0.000   0 0.020
ARIIN9 23/04/2015 Put 0.200 0.055 0.055 0.000   0 0.055
ARIIO9 23/04/2015 Call 0.250 0.020 0.020 0.000   0 0.015
ARIIP9 23/04/2015 Put 0.250 0.070 0.120 0.000   0 0.105
ARIIQ9 23/04/2015 Call 0.300 0.015 0.015 0.000   0 0.010
ARIIR9 23/04/2015 Put 0.300 0.110 0.170 0.000   0 0.155
ARIIS9 23/04/2015 Call 0.350 0.010 0.010 0.000   0 0.007
ARIIT9 23/04/2015 Put 0.350 0.195 0.195 0.000   0 0.205
ARIIU9 23/04/2015 Call 0.400 0.010 0.010 0.000   0 0.005
ARIIV9 23/04/2015 Put 0.400 0.245 0.245 0.000   0 0.250
ARIIW9 23/04/2015 Call 0.450 0.009 0.009 0.000   0 0.004
ARIIX9 23/04/2015 Put 0.450 0.295 0.295 0.000   0 0.300
ARIIY9 23/04/2015 Call 0.500 0.008 0.008 0.000   0 0.003
ARIIZ9 23/04/2015 Put 0.500 0.345 0.345 0.000   0 0.350
ARIJ19 23/04/2015 Call 0.550 0.007 0.007 0.000   0 0.002
ARIJ29 23/04/2015 Put 0.550 0.395 0.395 0.000   0 0.400
ARIJ39 23/04/2015 Call 0.600 0.006 0.006 0.000   0 0.002
ARIJ49 23/04/2015 Put 0.600 0.445 0.445 0.000   0 0.450
ARIJ59 23/04/2015 Call 0.650 0.006 0.006 0.000   0 0.002
ARIJ69 23/04/2015 Put 0.650 0.495 0.495 0.000   0 0.500
ARIJ79 23/04/2015 Call 0.700 0.005 0.005 0.000   0 0.001
ARIJ89 23/04/2015 Put 0.700 0.545 0.545 0.000   0 0.550
ARIJU9 28/05/2015 Call 0.100 0.070 0.070 0.000   0 0.065
ARIJV9 28/05/2015 Put 0.100 0.006 0.006 0.000   0 0.007
ARIJO9 28/05/2015 Call 0.150 0.040 0.040 0.000   0 0.040
ARIJP9 28/05/2015 Put 0.150 0.025 0.025 0.000   0 0.030
ARIK39 28/05/2015 Call 0.200 0.030 0.030 0.000   0 0.025
ARIK49 28/05/2015 Put 0.200 0.055 0.055 0.000   0 0.060
ARIJY9 28/05/2015 Call 0.250 0.025 0.025 0.000   0 0.020
ARIJZ9 28/05/2015 Put 0.250 0.100 0.100 0.000   0 0.105
ARIJW9 28/05/2015 Call 0.300 0.020 0.020 0.000   0 0.015
ARIJX9 28/05/2015 Put 0.300 0.145 0.145 0.000   0 0.155
ARIJI9 28/05/2015 Call 0.350 0.020 0.020 0.000   0 0.010
ARIJJ9 28/05/2015 Put 0.350 0.195 0.195 0.000   0 0.205
ARIJM9 28/05/2015 Call 0.400 0.015 0.015 0.000   0 0.009
ARIJN9 28/05/2015 Put 0.400 0.245 0.245 0.000   0 0.255
ARIK19 28/05/2015 Call 0.450 0.015 0.015 0.000   0 0.007
ARIK29 28/05/2015 Put 0.450 0.295 0.295 0.000   0 0.300
ARIJS9 28/05/2015 Call 0.500 0.010 0.010 0.000   0 0.005
ARIJT9 28/05/2015 Put 0.500 0.345 0.345 0.000   0 0.350
ARIJQ9 28/05/2015 Call 0.550 0.010 0.010 0.000   0 0.004
ARIJR9 28/05/2015 Put 0.550 0.395 0.395 0.000   0 0.400
ARIJK9 28/05/2015 Call 0.600 0.009 0.009 0.000   0 0.004
ARIJL9 28/05/2015 Put 0.600 0.445 0.445 0.000   0 0.450
ARIET9 25/06/2015 Call 0.010 0.145 0.145 0.000   0 0.135
ARIE99 25/06/2015 Call 0.120 0.060 0.060 0.000   0 0.040
ARIEF9 25/06/2015 Put 0.120 0.015 0.015 0.000   0 0.020
ARIKF9 25/06/2015 Call 0.150 0.045 0.045 0.000   0 0.030
ARIKE9 25/06/2015 Put 0.150 0.030 0.030 0.000   0 0.035
ARIDY9 25/06/2015 Call 0.170 0.040 0.040 0.000   0 0.025
ARIE49 25/06/2015 Put 0.170 0.040 0.040 0.000   0 0.045
ARIE79 25/06/2015 Call 0.230 0.030 0.030 0.000   0 0.020
ARIE89 25/06/2015 Put 0.230 0.055 0.105 0.000   0 0.090
ARIE59 25/06/2015 Call 0.290 0.025 0.025 0.000   0 0.015
ARIE69 25/06/2015 Put 0.290 0.140 0.140 0.000   0 0.145
ARIXM8 25/06/2015 Call 0.350 0.020 0.020 0.000   0 0.010
ARIXN8 25/06/2015 Put 0.350 0.195 0.195 0.000   200 0.205
ARIDZ8 25/06/2015 Call 0.400 0.015 0.015 0.000   0 0.008
ARIE18 25/06/2015 Put 0.400 0.245 0.245 0.000   0 0.250
ARIQH8 25/06/2015 Call 0.460 0.015 0.015 0.000   0 0.006
ARIQI8 25/06/2015 Put 0.460 0.305 0.305 0.000   0 0.310
ARIYK7 25/06/2015 Call 0.520 0.010 0.010 0.000   0 0.004
ARIYL7 25/06/2015 Put 0.520 0.365 0.365 0.000   0 0.370
ARIQP8 25/06/2015 Call 0.580 0.010 0.010 0.000   0 0.003
ARIQQ8 25/06/2015 Put 0.580 0.425 0.425 0.000   3,650 0.430
ARIXW7 25/06/2015 Call 0.630 0.009 0.009 0.000   650 0.002
ARIXY7 25/06/2015 Put 0.630 0.475 0.475 0.000   1,932 0.480
ARIQF8 25/06/2015 Call 0.690 0.008 0.008 0.000   0 0.002
ARIQG8 25/06/2015 Put 0.690 0.535 0.535 0.000   0 0.540
ARIXZ7 25/06/2015 Call 0.750 0.007 0.007 0.000   0 0.001
ARIY17 25/06/2015 Put 0.750 0.595 0.595 0.000   140 0.600
ARIQL8 25/06/2015 Call 0.810 0.007 0.007 0.000   0 0.001
ARIQM8 25/06/2015 Put 0.810 0.655 0.655 0.000   0 0.660
ARIXU7 25/06/2015 Call 0.860 0.006 0.006 0.000   0 0.001
ARIXV7 25/06/2015 Put 0.860 0.705 0.705 0.000   0 0.710
ARIQ98 25/06/2015 Call 0.920 0.006 0.006 0.000   0 0.001
ARIQA8 25/06/2015 Put 0.920 0.760 0.760 0.000   156 0.770
ARIY27 25/06/2015 Call 0.980 0.005 0.005 0.000   0 0.001
ARIY37 25/06/2015 Put 0.980 0.820 0.820 0.000   0 0.830
ARIQN8 25/06/2015 Call 1.040 0.005 0.005 0.000   700 0.001
ARIQO8 25/06/2015 Put 1.040 0.880 0.880 0.000   724 0.890
ARIBU9 25/06/2015 Call 1.050 0.005 0.005 0.000   0 0.000
ARIBT9 25/06/2015 Put 1.050 0.885 0.885 0.000   0 0.890
ARIXQ7 25/06/2015 Call 1.100 0.005 0.005 0.000   0 0.000
ARIXR7 25/06/2015 Put 1.100 0.940 0.940 0.000   0 0.950
ARIBV9 25/06/2015 Call 1.110 0.005 0.005 0.000   0 0.000
ARIBW9 25/06/2015 Put 1.110 0.940 0.940 0.000   725 0.950
ARIQB8 25/06/2015 Call 1.150 0.005 0.005 0.000   0 0.000
ARIQC8 25/06/2015 Put 1.150 0.990 0.990 0.000   0 1.000
ARIY47 25/06/2015 Call 1.210 0.005 0.005 0.000   0 0.000
ARIY57 25/06/2015 Put 1.210 1.050 1.050 0.000   0 1.055
ARIQJ8 25/06/2015 Call 1.270 0.004 0.004 0.000   0 0.000
ARIQK8 25/06/2015 Put 1.270 1.110 1.110 0.000   0 1.115
ARIXS7 25/06/2015 Call 1.330 0.004 0.004 0.000   0 0.000
ARIXT7 25/06/2015 Put 1.330 1.170 1.170 0.000   144 1.175
ARIQD8 25/06/2015 Call 1.380 0.004 0.004 0.000   0 0.000
ARIQE8 25/06/2015 Put 1.380 1.220 1.220 0.000   132 1.225
ARITP8 25/06/2015 Call 1.500 0.004 0.004 0.000   480 0.000
ARITO8 25/06/2015 Put 1.500 1.340 1.340 0.000   72 1.345
ARIC98 25/06/2015 Call 1.510 0.004 0.004 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.335 1.335 0.000   888 1.345
ARITQ8 25/06/2015 Call 1.610 0.003 0.003 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.450 1.450 0.000   0 1.455
ARITT8 25/06/2015 Call 1.730 0.003 0.003 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.570 1.570 0.000   0 1.575
ARIFX9 25/06/2015 Call 1.850 0.003 0.003 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.690 1.690 0.000   0 1.695
ARIGU9 25/06/2015 Call 1.960 0.003 0.003 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.800 1.800 0.000   89 1.805
ARICH8 25/06/2015 Call 1.970 0.003 0.003 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.790 1.790 0.000   1,418 1.795
ARIXB9 25/06/2015 Call 2.590 0.002 0.002 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.430 2.430 0.000   267 2.435
ARICI8 25/06/2015 Call 2.610 0.002 0.002 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.420 2.420 0.000   1,554 2.430
ARIG79 24/09/2015 Call 0.010 0.135 0.135 0.000   0 0.125
ARIEG9 24/09/2015 Call 0.120 0.040 0.090 0.000   0 0.060
ARIEH9 24/09/2015 Put 0.120 0.025 0.025 0.000   0 0.020
ARIKH9 24/09/2015 Call 0.150 0.055 0.055 0.000   0 0.050
ARIKG9 24/09/2015 Put 0.150 0.040 0.040 0.000   0 0.040
ARIF39 24/09/2015 Call 0.170 0.050 0.050 0.000   0 0.045
ARIF49 24/09/2015 Put 0.170 0.050 0.050 0.000   0 0.050
ARIEI9 24/09/2015 Call 0.230 0.035 0.035 0.000   0 0.030
ARIEJ9 24/09/2015 Put 0.230 0.095 0.095 0.000   0 0.095
ARIF79 24/09/2015 Call 0.290 0.030 0.030 0.000   0 0.025
ARIF89 24/09/2015 Put 0.290 0.145 0.145 0.000   0 0.150
ARIYW7 24/09/2015 Call 0.350 0.025 0.025 0.000   1,000 0.025
ARIYX7 24/09/2015 Put 0.350 0.165 0.225 0.000   0 0.210
ARIFI9 24/09/2015 Call 0.400 0.025 0.025 0.000   0 0.025
ARIFJ9 24/09/2015 Put 0.400 0.250 0.250 0.000   0 0.255
ARIJA9 24/09/2015 Call 0.410 0.025 0.025 0.000   0 0.020
ARIJB9 24/09/2015 Put 0.410 0.260 0.260 0.000   2,800 0.265
ARIX97 24/09/2015 Call 0.460 0.020 0.020 0.000   0 0.020
ARIXA7 24/09/2015 Put 0.460 0.310 0.310 0.000   0 0.315
ARIJD9 24/09/2015 Call 0.470 0.020 0.020 0.000   0 0.020
ARIJC9 24/09/2015 Put 0.470 0.320 0.320 0.000   0 0.325
ARIF99 24/09/2015 Call 0.520 0.020 0.020 0.000   0 0.020
ARIFF9 24/09/2015 Put 0.520 0.370 0.370 0.000   0 0.375
ARIJE9 24/09/2015 Call 0.530 0.020 0.020 0.000   0 0.020
ARIJF9 24/09/2015 Put 0.530 0.375 0.375 0.000   0 0.385
ARIVL7 24/09/2015 Call 0.580 0.020 0.020 0.000   0 0.015
ARIVM7 24/09/2015 Put 0.580 0.425 0.425 0.000   0 0.435
ARIJH9 24/09/2015 Call 0.590 0.015 0.015 0.000   0 0.015
ARIJG9 24/09/2015 Put 0.590 0.435 0.435 0.000   13,332 0.445
ARIFG9 24/09/2015 Call 0.630 0.015 0.015 0.000   0 0.015
ARIFH9 24/09/2015 Put 0.630 0.475 0.475 0.000   0 0.485
ARIUW7 24/09/2015 Call 0.690 0.015 0.015 0.000   0 0.015
ARIUX7 24/09/2015 Put 0.690 0.535 0.535 0.000   0 0.540
ARIF59 24/09/2015 Call 0.750 0.015 0.015 0.000   0 0.015
ARIF69 24/09/2015 Put 0.750 0.595 0.595 0.000   0 0.600
ARIU87 24/09/2015 Call 0.810 0.015 0.015 0.000   0 0.010
ARIU97 24/09/2015 Put 0.810 0.655 0.655 0.000   0 0.660
ARIZL9 24/09/2015 Call 0.920 0.010 0.010 0.000   0 0.010
ARIZM9 24/09/2015 Put 0.920 0.760 0.760 0.000   0 0.770
ARIZH9 24/09/2015 Call 1.040 0.010 0.010 0.000   0 0.009
ARIZI9 24/09/2015 Put 1.040 0.880 0.880 0.000   0 0.890
ARIZ79 24/09/2015 Call 1.150 0.009 0.009 0.000   320 0.009
ARIZ89 24/09/2015 Put 1.150 0.990 0.990 0.000   0 1.000
ARIZF9 24/09/2015 Call 1.270 0.009 0.009 0.000   0 0.008
ARIZG9 24/09/2015 Put 1.270 1.110 1.110 0.000   0 1.115
ARIZ59 24/09/2015 Call 1.380 0.008 0.008 0.000   0 0.007
ARIZ69 24/09/2015 Put 1.380 1.220 1.220 0.000   100 1.225
ARIZD9 24/09/2015 Call 1.500 0.007 0.007 0.000   0 0.007
ARIZE9 24/09/2015 Put 1.500 1.340 1.340 0.000   0 1.345
ARIZ39 24/09/2015 Call 1.610 0.007 0.007 0.000   0 0.006
ARIZ49 24/09/2015 Put 1.610 1.450 1.450 0.000   0 1.455
ARIZB9 24/09/2015 Call 1.730 0.007 0.007 0.000   0 0.006
ARIZC9 24/09/2015 Put 1.730 1.570 1.570 0.000   0 1.575
ARIZ19 24/09/2015 Call 1.850 0.006 0.006 0.000   0 0.005
ARIZ29 24/09/2015 Put 1.850 1.690 1.690 0.000   0 1.695
ARIZ99 24/09/2015 Call 1.960 0.006 0.006 0.000   0 0.005
ARIZA9 24/09/2015 Put 1.960 1.800 1.800 0.000   0 1.805
ARILR9 17/12/2015 Call 0.010 0.135 0.135 0.000      
ARIEK9 17/12/2015 Call 0.120 0.075 0.075 0.000   0 0.065
ARIEL9 17/12/2015 Put 0.120 0.030 0.030 0.000   0 0.025
ARIL29 17/12/2015 Call 0.150 0.065 0.065 0.000   0 0.055
ARIL19 17/12/2015 Put 0.150 0.050 0.050 0.000   0 0.045
ARIL79 17/12/2015 Call 0.170 0.055 0.055 0.000      
ARIL89 17/12/2015 Put 0.170 0.060 0.060 0.000      
ARIEM9 17/12/2015 Call 0.230 0.040 0.040 0.000   1,000 0.040
ARIEN9 17/12/2015 Put 0.230 0.100 0.100 0.000   0 0.100
ARILB9 17/12/2015 Call 0.290 0.030 0.030 0.000      
ARILC9 17/12/2015 Put 0.290 0.150 0.150 0.000      
ARIYZ7 17/12/2015 Call 0.350 0.025 0.025 0.000   0 0.030
ARIZ17 17/12/2015 Put 0.350 0.205 0.205 0.000   0 0.210
ARIL99 17/12/2015 Call 0.400 0.020 0.020 0.000      
ARILA9 17/12/2015 Put 0.400 0.255 0.255 0.000      
ARIY87 17/12/2015 Call 0.460 0.020 0.020 0.000   701 0.025
ARIY97 17/12/2015 Put 0.460 0.310 0.310 0.000   701 0.315
ARILD9 17/12/2015 Call 0.520 0.015 0.015 0.000      
ARILE9 17/12/2015 Put 0.520 0.370 0.370 0.000      
ARIYG7 17/12/2015 Call 0.580 0.015 0.015 0.000   0 0.020
ARIYH7 17/12/2015 Put 0.580 0.425 0.425 0.000   0 0.435
ARIYA7 17/12/2015 Call 0.690 0.010 0.010 0.000   1,000 0.020
ARIYB7 17/12/2015 Put 0.690 0.535 0.535 0.000   0 0.540
ARIYE7 17/12/2015 Call 0.810 0.007 0.007 0.000   0 0.015
ARIYF7 17/12/2015 Put 0.810 0.655 0.655 0.000   120 0.660
ARIY67 17/12/2015 Call 0.920 0.006 0.006 0.000   0 0.015
ARIY77 17/12/2015 Put 0.920 0.760 0.760 0.000   555 0.770
ARIYC7 17/12/2015 Call 1.040 0.005 0.005 0.000   0 0.015
ARIYD7 17/12/2015 Put 1.040 0.880 0.880 0.000   110 0.890
ARIB79 17/12/2015 Call 1.150 0.004 0.004 0.000   0 0.015
ARIB89 17/12/2015 Put 1.150 0.990 0.990 0.000   225 1.000
ARIZR8 17/12/2015 Call 1.270 0.003 0.003 0.000   262 0.010
ARIZS8 17/12/2015 Put 1.270 1.110 1.110 0.000   200 1.115
ARIB99 17/12/2015 Call 1.380 0.003 0.003 0.000   0 0.010
ARIBF9 17/12/2015 Put 1.380 1.220 1.220 0.000   225 1.225
ARIZT8 17/12/2015 Call 1.500 0.002 0.002 0.000   0 0.010
ARIZU8 17/12/2015 Put 1.500 1.340 1.340 0.000   585 1.345
ARIBR9 17/12/2015 Call 1.610 0.002 0.002 0.000   0 0.010
ARIBS9 17/12/2015 Put 1.610 1.450 1.450 0.000   262 1.455
ARIFM9 23/03/2016 Call 0.100 0.080 0.080 0.000   0 0.080
ARIFN9 23/03/2016 Put 0.100 0.020 0.020 0.000   0 0.002
ARIL59 23/03/2016 Call 0.150 0.060 0.060 0.000   0 0.065
ARIL69 23/03/2016 Put 0.150 0.050 0.050 0.000   0 0.025
ARIG59 23/03/2016 Call 0.200 0.045 0.045 0.000   0 0.060
ARIG69 23/03/2016 Put 0.200 0.080 0.080 0.000   0 0.070
ARIFO9 23/03/2016 Call 0.300 0.030 0.030 0.000   250 0.050
ARIFP9 23/03/2016 Put 0.300 0.165 0.165 0.000   0 0.165
ARIG39 23/03/2016 Call 0.400 0.020 0.020 0.000   500 0.050
ARIG49 23/03/2016 Put 0.400 0.260 0.260 0.000   1,300 0.260
ARIFQ9 23/03/2016 Call 0.500 0.015 0.015 0.000   0 0.050
ARIFR9 23/03/2016 Put 0.500 0.355 0.355 0.000   0 0.360
ARIFS9 23/03/2016 Call 0.600 0.010 0.010 0.000   0 0.050
ARIFZ9 23/03/2016 Put 0.600 0.450 0.450 0.000   0 0.455
ARIFK9 23/03/2016 Call 0.700 0.008 0.008 0.000   0 0.050
ARIFL9 23/03/2016 Put 0.700 0.545 0.545 0.000   0 0.555
ARIG19 23/03/2016 Call 0.800 0.006 0.006 0.000   0 0.055
ARIG29 23/03/2016 Put 0.800 0.645 0.645 0.000   0 0.650
ARILN9 23/06/2016 Call 0.100 0.075 0.075 0.000      
ARILO9 23/06/2016 Put 0.100 0.020 0.020 0.000      
ARILF9 23/06/2016 Call 0.200 0.050 0.050 0.000      
ARILG9 23/06/2016 Put 0.200 0.080 0.080 0.000      
ARILL9 23/06/2016 Call 0.300 0.035 0.035 0.000      
ARILM9 23/06/2016 Put 0.300 0.165 0.165 0.000      
ARILH9 23/06/2016 Call 0.400 0.025 0.025 0.000      
ARILI9 23/06/2016 Put 0.400 0.255 0.255 0.000      
ARILP9 23/06/2016 Call 0.500 0.020 0.020 0.000      
ARILQ9 23/06/2016 Put 0.500 0.355 0.355 0.000      
ARILJ9 23/06/2016 Call 0.600 0.015 0.015 0.000      
ARILK9 23/06/2016 Put 0.600 0.450 0.450 0.000      

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.