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 0.825 Down -0.035 0.825 0.830 0.860 0.862 0.825 9,620,812 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIYQ7 28/08/2014 Call 0.400 0.425 0.425 0.000   0 0.425
ARIYR7 28/08/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARIXD7 28/08/2014 Call 0.450 0.375 0.375 0.000   0 0.375
ARIXF7 28/08/2014 Put 0.450 0.000 0.000 0.000   0 0.000
ARIX37 28/08/2014 Call 0.500 0.325 0.325 0.000   0 0.325
ARIX47 28/08/2014 Put 0.500 0.000 0.000 0.000   0 0.000
ARIWK7 28/08/2014 Call 0.550 0.275 0.275 0.000   0 0.275
ARIWL7 28/08/2014 Put 0.550 0.000 0.000 0.000   0 0.000
ARIVH7 28/08/2014 Call 0.600 0.225 0.225 0.000   0 0.225
ARIVI7 28/08/2014 Put 0.600 0.000 0.000 0.000   0 0.000
ARIV37 28/08/2014 Call 0.650 0.175 0.175 0.000   0 0.175
ARIV47 28/08/2014 Put 0.650 0.000 0.000 0.000   0 0.000
ARIUS7 28/08/2014 Call 0.700 0.125 0.125 0.000   50 0.125
ARIUT7 28/08/2014 Put 0.700 0.002 0.002 0.000   2,800 0.002
ARIUE7 28/08/2014 Call 0.750 0.080 0.080 0.000   279 0.080
ARIUF7 28/08/2014 Put 0.750 0.006 0.006 0.000   2,800 0.006
ARITZ7 28/08/2014 Call 0.800 0.040 0.040 0.000   1,310 0.040
ARIU17 28/08/2014 Put 0.800 0.015 0.015 0.000   1,581 0.015
ARIT57 28/08/2014 Call 0.850 0.015 0.015 0.000   5,811 0.015
ARIT67 28/08/2014 Put 0.850 0.040 0.040 0.000   3,300 0.040
ARISW7 28/08/2014 Call 0.900 0.005 0.005 0.000   724 0.005
ARISX7 28/08/2014 Put 0.900 0.080 0.080 0.000   0 0.080
ARIR67 28/08/2014 Call 0.950 0.001 0.001 0.000   3,500 0.001
ARIR77 28/08/2014 Put 0.950 0.125 0.125 0.000   710 0.125
ARIQR7 28/08/2014 Call 1.000 0.000 0.000 0.000   500 0.000
ARIQS7 28/08/2014 Put 1.000 0.175 0.175 0.000   470 0.175
ARIQT7 28/08/2014 Call 1.050 0.000 0.000 0.000   1,250 0.000
ARIQU7 28/08/2014 Put 1.050 0.225 0.225 0.000   0 0.225
ARIYN7 28/08/2014 Call 1.060 0.000 0.000 0.000   0 0.000
ARIYM7 28/08/2014 Put 1.060 0.235 0.235 0.000   7,500 0.235
ARIQV7 28/08/2014 Call 1.100 0.000 0.000 0.000   0 0.000
ARIQW7 28/08/2014 Put 1.100 0.275 0.275 0.000   50 0.275
ARIPO7 28/08/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIPP7 28/08/2014 Put 1.150 0.325 0.325 0.000   920 0.325
ARIP67 28/08/2014 Call 1.200 0.000 0.000 0.000   0 0.000
ARIP77 28/08/2014 Put 1.200 0.375 0.375 0.000   480 0.375
ARIP47 28/08/2014 Call 1.250 0.000 0.000 0.000   0 0.000
ARIP57 28/08/2014 Put 1.250 0.425 0.425 0.000   100 0.425
ARINV7 28/08/2014 Call 1.300 0.000 0.000 0.000   0 0.000
ARINW7 28/08/2014 Put 1.300 0.475 0.475 0.000   0 0.475
ARINL7 28/08/2014 Call 1.350 0.000 0.000 0.000   0 0.000
ARINM7 28/08/2014 Put 1.350 0.525 0.525 0.000   0 0.525
ARIP87 28/08/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIP97 28/08/2014 Put 1.400 0.575 0.575 0.000   0 0.575
ARINX7 28/08/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARINY7 28/08/2014 Put 1.450 0.625 0.625 0.000   0 0.625
ARINT7 28/08/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARINU7 28/08/2014 Put 1.500 0.675 0.675 0.000   0 0.675
ARINN7 28/08/2014 Call 1.550 0.000 0.000 0.000   0 0.000
ARINO7 28/08/2014 Put 1.550 0.725 0.725 0.000   0 0.725
ARIPK7 28/08/2014 Call 1.600 0.000 0.000 0.000   360 0.000
ARIPL7 28/08/2014 Put 1.600 0.775 0.775 0.000   0 0.775
ARIXI8 25/09/2014 Call 0.300 0.525 0.525 0.000   0 0.525
ARIXJ8 25/09/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIWO8 25/09/2014 Call 0.400 0.425 0.425 0.000   0 0.425
ARIWP8 25/09/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARIXG7 25/09/2014 Call 0.450 0.380 0.380 0.000   0 0.380
ARIXH7 25/09/2014 Put 0.450 0.000 0.000 0.000   0 0.000
ARIWA8 25/09/2014 Call 0.500 0.330 0.330 0.000   0 0.330
ARIWB8 25/09/2014 Put 0.500 0.001 0.001 0.000   0 0.001
ARIWM7 25/09/2014 Call 0.550 0.280 0.280 0.000   0 0.280
ARIWN7 25/09/2014 Put 0.550 0.003 0.003 0.000   0 0.003
ARIWM8 25/09/2014 Call 0.600 0.230 0.230 0.000   0 0.230
ARIWN8 25/09/2014 Put 0.600 0.007 0.007 0.000   0 0.007
ARIB28 25/09/2014 Call 0.610 0.195 0.195 0.000   0 0.195
ARIB38 25/09/2014 Put 0.610 0.008 0.008 0.000   0 0.008
ARIV57 25/09/2014 Call 0.650 0.180 0.180 0.000   0 0.180
ARIV67 25/09/2014 Put 0.650 0.010 0.010 0.000   0 0.010
ARIWC8 25/09/2014 Call 0.700 0.130 0.130 0.000   0 0.130
ARIWD8 25/09/2014 Put 0.700 0.020 0.020 0.000   800 0.020
ARIUG7 25/09/2014 Call 0.750 0.090 0.090 0.000   500 0.090
ARIUH7 25/09/2014 Put 0.750 0.030 0.030 0.000   400 0.030
ARIWI8 25/09/2014 Call 0.800 0.060 0.060 0.000   0 0.060
ARIWJ8 25/09/2014 Put 0.800 0.050 0.050 0.000   50 0.050
ARIB48 25/09/2014 Call 0.810 0.045 0.045 0.000   0 0.045
ARIB58 25/09/2014 Put 0.810 0.055 0.055 0.000   60 0.055
ARIZJ9 25/09/2014 Call 0.850 0.035 0.035 0.000   2,282 0.035
ARIZK9 25/09/2014 Put 0.850 0.080 0.080 0.000   2,420 0.080
ARIWE8 25/09/2014 Call 0.900 0.025 0.025 0.000   640 0.025
ARIWF8 25/09/2014 Put 0.900 0.115 0.115 0.000   900 0.115
ARIYR9 25/09/2014 Call 0.950 0.020 0.020 0.000   470 0.020
ARIYS9 25/09/2014 Put 0.950 0.155 0.155 0.000   2,200 0.155
ARIWG8 25/09/2014 Call 1.000 0.015 0.015 0.000   680 0.015
ARIWH8 25/09/2014 Put 1.000 0.205 0.205 0.000   0 0.205
ARIYJ7 25/09/2014 Call 1.010 0.015 0.015 0.000   0 0.015
ARIYI7 25/09/2014 Put 1.010 0.215 0.215 0.000   400 0.215
ARIYL9 25/09/2014 Call 1.050 0.015 0.015 0.000   0 0.015
ARIYM9 25/09/2014 Put 1.050 0.255 0.255 0.000   150 0.255
ARIW88 25/09/2014 Call 1.100 0.010 0.010 0.000   230 0.010
ARIW98 25/09/2014 Put 1.100 0.305 0.305 0.000   1,900 0.305
ARIYT9 25/09/2014 Call 1.150 0.010 0.010 0.000   0 0.010
ARIYU9 25/09/2014 Put 1.150 0.355 0.355 0.000   0 0.355
ARIWK8 25/09/2014 Call 1.200 0.009 0.009 0.000   0 0.009
ARIWL8 25/09/2014 Put 1.200 0.405 0.405 0.000   0 0.405
ARIPT7 25/09/2014 Call 1.210 0.008 0.008 0.000   0 0.008
ARIPS7 25/09/2014 Put 1.210 0.410 0.410 0.000   176 0.410
ARIYN9 25/09/2014 Call 1.250 0.007 0.007 0.000   0 0.007
ARIYO9 25/09/2014 Put 1.250 0.455 0.455 0.000   180 0.455
ARIPU7 25/09/2014 Call 1.260 0.007 0.007 0.000   0 0.007
ARIPV7 25/09/2014 Put 1.260 0.460 0.460 0.000   0 0.460
ARIYV8 25/09/2014 Call 1.300 0.006 0.006 0.000   0 0.006
ARIYW8 25/09/2014 Put 1.300 0.505 0.505 0.000   120 0.505
ARIPX7 25/09/2014 Call 1.310 0.005 0.005 0.000   0 0.005
ARIPW7 25/09/2014 Put 1.310 0.510 0.510 0.000   1,400 0.510
ARIYV9 25/09/2014 Call 1.350 0.004 0.004 0.000   0 0.004
ARIYW9 25/09/2014 Put 1.350 0.555 0.555 0.000   0 0.555
ARIPY7 25/09/2014 Call 1.360 0.004 0.004 0.000   0 0.004
ARIPZ7 25/09/2014 Put 1.360 0.565 0.565 0.000   0 0.565
ARIBP9 25/09/2014 Call 1.400 0.004 0.004 0.000   325 0.004
ARIBQ9 25/09/2014 Put 1.400 0.605 0.605 0.000   0 0.605
ARIQ27 25/09/2014 Call 1.410 0.003 0.003 0.000   0 0.003
ARIQ17 25/09/2014 Put 1.410 0.615 0.615 0.000   0 0.615
ARIYP9 25/09/2014 Call 1.450 0.003 0.003 0.000   0 0.003
ARIYQ9 25/09/2014 Put 1.450 0.655 0.655 0.000   0 0.655
ARIDZ9 25/09/2014 Call 1.500 0.002 0.002 0.000   332 0.002
ARIE19 25/09/2014 Put 1.500 0.705 0.705 0.000   0 0.705
ARIU57 25/09/2014 Call 1.510 0.002 0.002 0.000   0 0.002
ARIU47 25/09/2014 Put 1.510 0.710 0.710 0.000   0 0.710
ARIYX9 25/09/2014 Call 1.550 0.002 0.002 0.000   40 0.002
ARIYZ9 25/09/2014 Put 1.550 0.755 0.755 0.000   0 0.755
ARIFT9 25/09/2014 Call 1.600 0.001 0.001 0.000   1,944 0.001
ARIFU9 25/09/2014 Put 1.600 0.805 0.805 0.000   0 0.805
ARIZN9 25/09/2014 Call 1.650 0.001 0.001 0.000   480 0.001
ARIZO9 25/09/2014 Put 1.650 0.855 0.855 0.000   330 0.855
ARIYB9 25/09/2014 Call 1.800 0.001 0.001 0.000   0 0.001
ARIYC9 25/09/2014 Put 1.800 1.005 1.005 0.000   500 1.005
ARIDL7 25/09/2014 Call 2.010 0.000 0.000 0.000   0 0.000
ARIDK7 25/09/2014 Put 2.010 1.210 1.210 0.000   912 1.210
ARIE77 25/09/2014 Call 2.260 0.000 0.000 0.000   0 0.000
ARIE87 25/09/2014 Put 2.260 1.460 1.460 0.000   3,156 1.460
ARIEF7 25/09/2014 Call 2.510 0.000 0.000 0.000   0 0.000
ARIE97 25/09/2014 Put 2.510 1.710 1.710 0.000   350 1.710
ARIYS7 30/10/2014 Call 0.400 0.425 0.425 0.000   0 0.425
ARIYT7 30/10/2014 Put 0.400 0.005 0.005 0.000   0 0.005
ARIXI7 30/10/2014 Call 0.450 0.380 0.380 0.000   0 0.380
ARIXJ7 30/10/2014 Put 0.450 0.010 0.010 0.000   0 0.010
ARIX57 30/10/2014 Call 0.500 0.330 0.330 0.000   0 0.330
ARIX67 30/10/2014 Put 0.500 0.015 0.015 0.000   0 0.015
ARIWO7 30/10/2014 Call 0.550 0.280 0.280 0.000   0 0.280
ARIWP7 30/10/2014 Put 0.550 0.020 0.020 0.000   0 0.020
ARIVJ7 30/10/2014 Call 0.600 0.230 0.230 0.000   0 0.230
ARIVK7 30/10/2014 Put 0.600 0.020 0.020 0.000   0 0.020
ARIV77 30/10/2014 Call 0.650 0.180 0.180 0.000   100 0.180
ARIV87 30/10/2014 Put 0.650 0.025 0.025 0.000   550 0.025
ARIUU7 30/10/2014 Call 0.700 0.135 0.135 0.000   0 0.135
ARIUV7 30/10/2014 Put 0.700 0.035 0.035 0.000   850 0.035
ARIUI7 30/10/2014 Call 0.750 0.100 0.100 0.000   0 0.100
ARIUJ7 30/10/2014 Put 0.750 0.045 0.045 0.000   1,350 0.045
ARIU27 30/10/2014 Call 0.800 0.070 0.070 0.000   460 0.070
ARIU37 30/10/2014 Put 0.800 0.065 0.065 0.000   871 0.065
ARIT77 30/10/2014 Call 0.850 0.050 0.050 0.000   0 0.050
ARIT87 30/10/2014 Put 0.850 0.095 0.095 0.000   10 0.095
ARISY7 30/10/2014 Call 0.900 0.035 0.035 0.000   600 0.035
ARISZ7 30/10/2014 Put 0.900 0.130 0.130 0.000   220 0.130
ARIS87 30/10/2014 Call 0.950 0.025 0.025 0.000   0 0.025
ARIS97 30/10/2014 Put 0.950 0.165 0.165 0.000   0 0.165
ARISM7 30/10/2014 Call 1.000 0.020 0.020 0.000   0 0.020
ARISN7 30/10/2014 Put 1.000 0.210 0.210 0.000   0 0.210
ARISG7 30/10/2014 Call 1.050 0.015 0.015 0.000   0 0.015
ARISH7 30/10/2014 Put 1.050 0.260 0.260 0.000   0 0.260
ARIS47 30/10/2014 Call 1.100 0.010 0.010 0.000   0 0.010
ARIS57 30/10/2014 Put 1.100 0.305 0.305 0.000   0 0.305
ARIS67 30/10/2014 Call 1.150 0.009 0.009 0.000   0 0.009
ARIS77 30/10/2014 Put 1.150 0.355 0.355 0.000   200 0.355
ARISK7 30/10/2014 Call 1.200 0.007 0.007 0.000   0 0.007
ARISL7 30/10/2014 Put 1.200 0.405 0.405 0.000   0 0.405
ARISI7 30/10/2014 Call 1.250 0.006 0.006 0.000   0 0.006
ARISJ7 30/10/2014 Put 1.250 0.455 0.455 0.000   0 0.455
ARIS27 30/10/2014 Call 1.300 0.004 0.004 0.000   0 0.004
ARIS37 30/10/2014 Put 1.300 0.505 0.505 0.000   0 0.505
ARISC7 30/10/2014 Call 1.350 0.003 0.003 0.000   0 0.003
ARISD7 30/10/2014 Put 1.350 0.555 0.555 0.000   0 0.555
ARISO7 30/10/2014 Call 1.400 0.002 0.002 0.000   0 0.002
ARISP7 30/10/2014 Put 1.400 0.605 0.605 0.000   0 0.605
ARISE7 30/10/2014 Call 1.450 0.002 0.002 0.000   0 0.002
ARISF7 30/10/2014 Put 1.450 0.655 0.655 0.000   0 0.655
ARIRZ7 30/10/2014 Call 1.500 0.001 0.001 0.000   0 0.001
ARIS17 30/10/2014 Put 1.500 0.705 0.705 0.000   0 0.705
ARISA7 30/10/2014 Call 1.550 0.001 0.001 0.000   0 0.001
ARISB7 30/10/2014 Put 1.550 0.755 0.755 0.000   0 0.755
ARISQ7 30/10/2014 Call 1.600 0.001 0.001 0.000   0 0.001
ARISR7 30/10/2014 Put 1.600 0.805 0.805 0.000   0 0.805
ARIYU7 27/11/2014 Call 0.400 0.425 0.425 0.000   0 0.425
ARIYV7 27/11/2014 Put 0.400 0.001 0.001 0.000   0 0.001
ARIXK7 27/11/2014 Call 0.450 0.380 0.380 0.000   0 0.380
ARIXL7 27/11/2014 Put 0.450 0.003 0.003 0.000   0 0.003
ARIX77 27/11/2014 Call 0.500 0.330 0.330 0.000   0 0.330
ARIX87 27/11/2014 Put 0.500 0.006 0.006 0.000   0 0.006
ARIWQ7 27/11/2014 Call 0.550 0.280 0.280 0.000   0 0.280
ARIWR7 27/11/2014 Put 0.550 0.010 0.010 0.000   0 0.010
ARIW87 27/11/2014 Call 0.600 0.230 0.230 0.000   0 0.230
ARIW97 27/11/2014 Put 0.600 0.015 0.015 0.000   0 0.015
ARIVV7 27/11/2014 Call 0.650 0.185 0.185 0.000   0 0.185
ARIVW7 27/11/2014 Put 0.650 0.025 0.025 0.000   0 0.025
ARIVN7 27/11/2014 Call 0.700 0.145 0.145 0.000   0 0.145
ARIVO7 27/11/2014 Put 0.700 0.035 0.035 0.000   0 0.035
ARIW47 27/11/2014 Call 0.750 0.110 0.110 0.000   0 0.110
ARIW57 27/11/2014 Put 0.750 0.055 0.055 0.000   250 0.055
ARIWG7 27/11/2014 Call 0.800 0.080 0.080 0.000   0 0.080
ARIWH7 27/11/2014 Put 0.800 0.075 0.075 0.000   0 0.075
ARIVX7 27/11/2014 Call 0.850 0.060 0.060 0.000   50 0.060
ARIVY7 27/11/2014 Put 0.850 0.105 0.105 0.000   0 0.105
ARIVP7 27/11/2014 Call 0.900 0.040 0.040 0.000   0 0.040
ARIVQ7 27/11/2014 Put 0.900 0.135 0.135 0.000   0 0.135
ARIW67 27/11/2014 Call 0.950 0.030 0.030 0.000   0 0.030
ARIW77 27/11/2014 Put 0.950 0.175 0.175 0.000   0 0.175
ARIWE7 27/11/2014 Call 1.000 0.025 0.025 0.000   0 0.025
ARIWF7 27/11/2014 Put 1.000 0.215 0.215 0.000   0 0.215
ARIVT7 27/11/2014 Call 1.050 0.020 0.020 0.000   0 0.020
ARIVU7 27/11/2014 Put 1.050 0.260 0.260 0.000   0 0.260
ARIVZ7 27/11/2014 Call 1.100 0.015 0.015 0.000   0 0.015
ARIW17 27/11/2014 Put 1.100 0.310 0.310 0.000   0 0.310
ARIWA7 27/11/2014 Call 1.150 0.010 0.010 0.000   0 0.010
ARIWB7 27/11/2014 Put 1.150 0.355 0.355 0.000   0 0.355
ARIWC7 27/11/2014 Call 1.200 0.010 0.010 0.000   0 0.010
ARIWD7 27/11/2014 Put 1.200 0.405 0.405 0.000   0 0.405
ARIVR7 27/11/2014 Call 1.250 0.007 0.007 0.000   0 0.007
ARIVS7 27/11/2014 Put 1.250 0.455 0.455 0.000   0 0.455
ARIW27 27/11/2014 Call 1.300 0.006 0.006 0.000   0 0.006
ARIW37 27/11/2014 Put 1.300 0.505 0.505 0.000   0 0.505
ARIXK8 18/12/2014 Call 0.300 0.525 0.525 0.000   0 0.525
ARIXL8 18/12/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIP28 18/12/2014 Call 0.400 0.425 0.425 0.000   0 0.425
ARIP38 18/12/2014 Put 0.400 0.003 0.003 0.000   0 0.003
ARIXM7 18/12/2014 Call 0.450 0.380 0.380 0.000   0 0.380
ARIXN7 18/12/2014 Put 0.450 0.006 0.006 0.000   0 0.006
ARIMU8 18/12/2014 Call 0.500 0.330 0.330 0.000   0 0.330
ARIMV8 18/12/2014 Put 0.500 0.010 0.010 0.000   0 0.010
ARIWS7 18/12/2014 Call 0.550 0.280 0.280 0.000   0 0.280
ARIWT7 18/12/2014 Put 0.550 0.015 0.015 0.000   0 0.015
ARIEI8 18/12/2014 Call 0.600 0.235 0.235 0.000   100 0.235
ARIEH8 18/12/2014 Put 0.600 0.025 0.025 0.000   0 0.025
ARIV97 18/12/2014 Call 0.650 0.190 0.190 0.000   0 0.190
ARIVA7 18/12/2014 Put 0.650 0.035 0.035 0.000   700 0.035
ARIEJ8 18/12/2014 Call 0.700 0.150 0.150 0.000   0 0.150
ARIEK8 18/12/2014 Put 0.700 0.045 0.045 0.000   4,162 0.045
ARIUK7 18/12/2014 Call 0.750 0.115 0.115 0.000   1,144 0.115
ARIUL7 18/12/2014 Put 0.750 0.065 0.065 0.000   3,480 0.065
ARIEM8 18/12/2014 Call 0.800 0.090 0.090 0.000   538 0.090
ARIEL8 18/12/2014 Put 0.800 0.085 0.085 0.000   4,593 0.085
ARIT97 18/12/2014 Call 0.850 0.070 0.070 0.000   750 0.070
ARITA7 18/12/2014 Put 0.850 0.115 0.115 0.000   1,025 0.115
ARIEN8 18/12/2014 Call 0.900 0.050 0.050 0.000   1,400 0.050
ARIEO8 18/12/2014 Put 0.900 0.145 0.145 0.000   1,752 0.145
ARIR87 18/12/2014 Call 0.950 0.040 0.040 0.000   1,370 0.040
ARIR97 18/12/2014 Put 0.950 0.185 0.185 0.000   0 0.185
ARIEQ8 18/12/2014 Call 1.000 0.030 0.030 0.000   1,075 0.030
ARIEP8 18/12/2014 Put 1.000 0.225 0.225 0.000   900 0.225
ARIQX7 18/12/2014 Call 1.050 0.025 0.025 0.000   1,150 0.025
ARIQY7 18/12/2014 Put 1.050 0.265 0.265 0.000   1,750 0.265
ARIER8 18/12/2014 Call 1.100 0.020 0.020 0.000   300 0.020
ARIES8 18/12/2014 Put 1.100 0.310 0.310 0.000   372 0.310
ARILZ7 18/12/2014 Call 1.150 0.020 0.020 0.000   0 0.020
ARIM17 18/12/2014 Put 1.150 0.360 0.360 0.000   0 0.360
ARIEU8 18/12/2014 Call 1.200 0.015 0.015 0.000   0 0.015
ARIET8 18/12/2014 Put 1.200 0.405 0.405 0.000   480 0.405
ARIQ37 18/12/2014 Call 1.210 0.015 0.015 0.000   0 0.015
ARIQ47 18/12/2014 Put 1.210 0.410 0.410 0.000   100 0.410
ARILQ7 18/12/2014 Call 1.250 0.015 0.015 0.000   0 0.015
ARILR7 18/12/2014 Put 1.250 0.455 0.455 0.000   375 0.455
ARIQ67 18/12/2014 Call 1.260 0.015 0.015 0.000   0 0.015
ARIQ57 18/12/2014 Put 1.260 0.460 0.460 0.000   0 0.460
ARIEV8 18/12/2014 Call 1.300 0.015 0.015 0.000   0 0.015
ARIEW8 18/12/2014 Put 1.300 0.505 0.505 0.000   520 0.505
ARIQ77 18/12/2014 Call 1.310 0.015 0.015 0.000   0 0.015
ARIQ87 18/12/2014 Put 1.310 0.510 0.510 0.000   0 0.510
ARIJS7 18/12/2014 Call 1.350 0.015 0.015 0.000   0 0.015
ARIJT7 18/12/2014 Put 1.350 0.555 0.555 0.000   240 0.555
ARIQA7 18/12/2014 Call 1.360 0.010 0.010 0.000   0 0.010
ARIQ97 18/12/2014 Put 1.360 0.555 0.555 0.000   0 0.555
ARIEY8 18/12/2014 Call 1.400 0.010 0.010 0.000   480 0.010
ARIEX8 18/12/2014 Put 1.400 0.605 0.605 0.000   600 0.605
ARIQB7 18/12/2014 Call 1.410 0.010 0.010 0.000   134 0.010
ARIQC7 18/12/2014 Put 1.410 0.605 0.605 0.000   200 0.605
ARIJK7 18/12/2014 Call 1.450 0.010 0.010 0.000   0 0.010
ARIJL7 18/12/2014 Put 1.450 0.655 0.655 0.000   420 0.655
ARIE29 18/12/2014 Call 1.500 0.009 0.009 0.000   240 0.009
ARIE39 18/12/2014 Put 1.500 0.705 0.705 0.000   0 0.705
ARIU77 18/12/2014 Call 1.510 0.009 0.009 0.000   0 0.009
ARIU67 18/12/2014 Put 1.510 0.705 0.705 0.000   630 0.705
ARIJQ7 18/12/2014 Call 1.550 0.008 0.008 0.000   0 0.008
ARIJR7 18/12/2014 Put 1.550 0.755 0.755 0.000   0 0.755
ARIFV9 18/12/2014 Call 1.600 0.007 0.007 0.000   2,396 0.007
ARIFW9 18/12/2014 Put 1.600 0.805 0.805 0.000   0 0.805
ARIJG7 18/12/2014 Call 1.650 0.006 0.006 0.000   156 0.006
ARIJH7 18/12/2014 Put 1.650 0.855 0.855 0.000   0 0.855
ARIGS9 18/12/2014 Call 1.700 0.005 0.005 0.000   200 0.005
ARIGT9 18/12/2014 Put 1.700 0.905 0.905 0.000   42 0.905
ARIWZ7 18/12/2014 Call 1.710 0.005 0.005 0.000   0 0.005
ARIWY7 18/12/2014 Put 1.710 0.900 0.900 0.000   150 0.900
ARIGX7 18/12/2014 Call 2.200 0.001 0.001 0.000   100 0.001
ARIGY7 18/12/2014 Put 2.200 1.400 1.400 0.000   50 1.400
ARIWW7 18/12/2014 Call 2.210 0.001 0.001 0.000   0 0.001
ARIWX7 18/12/2014 Put 2.210 1.395 1.395 0.000   400 1.395
ARIQV9 18/12/2014 Call 2.500 0.001 0.001 0.000   0 0.001
ARIQU9 18/12/2014 Put 2.500 1.700 1.700 0.000   167 1.700
ARIZY7 29/01/2015 Call 0.400 0.425 0.425 0.000   0 0.425
ARIB18 29/01/2015 Put 0.400 0.006 0.006 0.000   0 0.006
ARIZU7 29/01/2015 Call 0.450 0.380 0.380 0.000   0 0.380
ARIZV7 29/01/2015 Put 0.450 0.010 0.010 0.000   0 0.010
ARIZK7 29/01/2015 Call 0.500 0.330 0.330 0.000   0 0.330
ARIZL7 29/01/2015 Put 0.500 0.015 0.015 0.000   0 0.015
ARIZA7 29/01/2015 Call 0.550 0.280 0.280 0.000   0 0.280
ARIZB7 29/01/2015 Put 0.550 0.025 0.025 0.000   0 0.025
ARIZ27 29/01/2015 Call 0.600 0.235 0.235 0.000   0 0.235
ARIZ37 29/01/2015 Put 0.600 0.030 0.030 0.000   0 0.030
ARIZO7 29/01/2015 Call 0.650 0.190 0.190 0.000   0 0.190
ARIZP7 29/01/2015 Put 0.650 0.040 0.040 0.000   0 0.040
ARIZM7 29/01/2015 Call 0.700 0.155 0.155 0.000   0 0.155
ARIZN7 29/01/2015 Put 0.700 0.050 0.050 0.000   0 0.050
ARIZ87 29/01/2015 Call 0.750 0.125 0.125 0.000   0 0.125
ARIZ97 29/01/2015 Put 0.750 0.070 0.070 0.000   0 0.070
ARIZ47 29/01/2015 Call 0.800 0.095 0.095 0.000   0 0.095
ARIZ57 29/01/2015 Put 0.800 0.095 0.095 0.000   0 0.095
ARIZS7 29/01/2015 Call 0.850 0.075 0.075 0.000   0 0.075
ARIZT7 29/01/2015 Put 0.850 0.120 0.120 0.000   0 0.120
ARIZI7 29/01/2015 Call 0.900 0.060 0.060 0.000   0 0.060
ARIZJ7 29/01/2015 Put 0.900 0.155 0.155 0.000   0 0.155
ARIZC7 29/01/2015 Call 0.950 0.045 0.045 0.000   0 0.045
ARIZD7 29/01/2015 Put 0.950 0.190 0.190 0.000   0 0.190
ARIZ67 29/01/2015 Call 1.000 0.035 0.035 0.000   0 0.035
ARIZ77 29/01/2015 Put 1.000 0.230 0.230 0.000   0 0.230
ARIZQ7 29/01/2015 Call 1.050 0.025 0.025 0.000   0 0.025
ARIZR7 29/01/2015 Put 1.050 0.270 0.270 0.000   0 0.270
ARIZG7 29/01/2015 Call 1.100 0.020 0.020 0.000   0 0.020
ARIZH7 29/01/2015 Put 1.100 0.315 0.315 0.000   0 0.315
ARIZE7 29/01/2015 Call 1.150 0.020 0.020 0.000   0 0.020
ARIZF7 29/01/2015 Put 1.150 0.360 0.360 0.000   0 0.360
ARIZW7 29/01/2015 Call 1.200 0.020 0.020 0.000   0 0.020
ARIZX7 29/01/2015 Put 1.200 0.405 0.405 0.000   0 0.405
ARIQC9 26/03/2015 Call 0.300 0.525 0.525 0.000   0 0.525
ARIQD9 26/03/2015 Put 0.300 0.003 0.003 0.000   0 0.003
ARIL39 26/03/2015 Call 0.400 0.425 0.425 0.000   0 0.425
ARIL49 26/03/2015 Put 0.400 0.010 0.010 0.000   0 0.010
ARIXO7 26/03/2015 Call 0.450 0.375 0.375 0.000   0 0.375
ARIXP7 26/03/2015 Put 0.450 0.015 0.015 0.000   0 0.015
ARIKM9 26/03/2015 Call 0.500 0.330 0.330 0.000   0 0.330
ARIKN9 26/03/2015 Put 0.500 0.025 0.025 0.000   0 0.025
ARIWU7 26/03/2015 Call 0.550 0.285 0.285 0.000   0 0.285
ARIWV7 26/03/2015 Put 0.550 0.030 0.030 0.000   100 0.030
ARIKY9 26/03/2015 Call 0.600 0.240 0.240 0.000   0 0.240
ARIKZ9 26/03/2015 Put 0.600 0.040 0.040 0.000   100 0.040
ARIVB7 26/03/2015 Call 0.650 0.200 0.200 0.000   0 0.200
ARIVC7 26/03/2015 Put 0.650 0.055 0.055 0.000   0 0.055
ARIKI9 26/03/2015 Call 0.700 0.165 0.165 0.000   0 0.165
ARIKJ9 26/03/2015 Put 0.700 0.075 0.075 0.000   200 0.075
ARIUM7 26/03/2015 Call 0.750 0.135 0.135 0.000   1 0.135
ARIUN7 26/03/2015 Put 0.750 0.095 0.095 0.000   220 0.095
ARIKU9 26/03/2015 Call 0.800 0.110 0.110 0.000   100 0.110
ARIKV9 26/03/2015 Put 0.800 0.120 0.120 0.000   100 0.120
ARITB7 26/03/2015 Call 0.850 0.085 0.085 0.000   50 0.085
ARITC7 26/03/2015 Put 0.850 0.150 0.150 0.000   0 0.150
ARIKO9 26/03/2015 Call 0.900 0.070 0.070 0.000   200 0.070
ARIKP9 26/03/2015 Put 0.900 0.185 0.185 0.000   0 0.185
ARIRV7 26/03/2015 Call 0.950 0.055 0.055 0.000   50 0.055
ARIRW7 26/03/2015 Put 0.950 0.220 0.220 0.000   0 0.220
ARIKW9 26/03/2015 Call 1.000 0.045 0.045 0.000   90 0.045
ARIKX9 26/03/2015 Put 1.000 0.260 0.260 0.000   390 0.260
ARIRH7 26/03/2015 Call 1.050 0.035 0.035 0.000   0 0.035
ARIRI7 26/03/2015 Put 1.050 0.300 0.300 0.000   0 0.300
ARIKQ9 26/03/2015 Call 1.100 0.030 0.030 0.000   0 0.030
ARIKR9 26/03/2015 Put 1.100 0.340 0.340 0.000   120 0.340
ARIRR7 26/03/2015 Call 1.150 0.025 0.025 0.000   0 0.025
ARIRS7 26/03/2015 Put 1.150 0.385 0.385 0.000   0 0.385
ARIKS9 26/03/2015 Call 1.200 0.020 0.020 0.000   0 0.020
ARIKT9 26/03/2015 Put 1.200 0.430 0.430 0.000   0 0.430
ARIRF7 26/03/2015 Call 1.250 0.015 0.015 0.000   0 0.015
ARIRG7 26/03/2015 Put 1.250 0.480 0.480 0.000   0 0.480
ARIKK9 26/03/2015 Call 1.300 0.015 0.015 0.000   1,600 0.015
ARIKL9 26/03/2015 Put 1.300 0.525 0.525 0.000   0 0.525
ARIRP7 26/03/2015 Call 1.350 0.015 0.015 0.000   0 0.015
ARIRQ7 26/03/2015 Put 1.350 0.575 0.575 0.000   300 0.575
ARISX9 26/03/2015 Call 1.400 0.010 0.010 0.000   0 0.010
ARISY9 26/03/2015 Put 1.400 0.625 0.625 0.000   0 0.625
ARIRL7 26/03/2015 Call 1.450 0.010 0.010 0.000   0 0.010
ARIRM7 26/03/2015 Put 1.450 0.675 0.675 0.000   0 0.675
ARIUB9 26/03/2015 Call 1.500 0.009 0.009 0.000   0 0.009
ARIUC9 26/03/2015 Put 1.500 0.725 0.725 0.000   0 0.725
ARIRN7 26/03/2015 Call 1.550 0.007 0.007 0.000   0 0.007
ARIRO7 26/03/2015 Put 1.550 0.770 0.770 0.000   0 0.770
ARIUZ9 26/03/2015 Call 1.600 0.006 0.006 0.000   0 0.006
ARIV19 26/03/2015 Put 1.600 0.820 0.820 0.000   0 0.820
ARIXM8 25/06/2015 Call 0.300 0.525 0.525 0.000   0 0.525
ARIXN8 25/06/2015 Put 0.300 0.007 0.007 0.000   0 0.007
ARIQH8 25/06/2015 Call 0.400 0.425 0.425 0.000   0 0.425
ARIQI8 25/06/2015 Put 0.400 0.020 0.020 0.000   0 0.020
ARIYK7 25/06/2015 Call 0.450 0.380 0.380 0.000   0 0.380
ARIYL7 25/06/2015 Put 0.450 0.025 0.025 0.000   0 0.025
ARIQP8 25/06/2015 Call 0.500 0.330 0.330 0.000   0 0.330
ARIQQ8 25/06/2015 Put 0.500 0.035 0.035 0.000   0 0.035
ARIXW7 25/06/2015 Call 0.550 0.285 0.285 0.000   0 0.285
ARIXY7 25/06/2015 Put 0.550 0.045 0.045 0.000   0 0.045
ARIQF8 25/06/2015 Call 0.600 0.245 0.245 0.000   0 0.245
ARIQG8 25/06/2015 Put 0.600 0.055 0.055 0.000   0 0.055
ARIXZ7 25/06/2015 Call 0.650 0.210 0.210 0.000   0 0.210
ARIY17 25/06/2015 Put 0.650 0.070 0.070 0.000   0 0.070
ARIQL8 25/06/2015 Call 0.700 0.175 0.175 0.000   0 0.175
ARIQM8 25/06/2015 Put 0.700 0.090 0.090 0.000   0 0.090
ARIXU7 25/06/2015 Call 0.750 0.150 0.150 0.000   0 0.150
ARIXV7 25/06/2015 Put 0.750 0.115 0.115 0.000   0 0.115
ARIQ98 25/06/2015 Call 0.800 0.125 0.125 0.000   0 0.125
ARIQA8 25/06/2015 Put 0.800 0.140 0.140 0.000   396 0.140
ARIY27 25/06/2015 Call 0.850 0.105 0.105 0.000   0 0.105
ARIY37 25/06/2015 Put 0.850 0.170 0.170 0.000   0 0.170
ARIQN8 25/06/2015 Call 0.900 0.085 0.085 0.000   700 0.085
ARIQO8 25/06/2015 Put 0.900 0.205 0.205 0.000   100 0.205
ARIXQ7 25/06/2015 Call 0.950 0.075 0.075 0.000   0 0.075
ARIXR7 25/06/2015 Put 0.950 0.240 0.240 0.000   0 0.240
ARIQB8 25/06/2015 Call 1.000 0.060 0.060 0.000   0 0.060
ARIQC8 25/06/2015 Put 1.000 0.275 0.275 0.000   0 0.275
ARIY47 25/06/2015 Call 1.050 0.050 0.050 0.000   0 0.050
ARIY57 25/06/2015 Put 1.050 0.315 0.315 0.000   0 0.315
ARIQJ8 25/06/2015 Call 1.100 0.040 0.040 0.000   0 0.040
ARIQK8 25/06/2015 Put 1.100 0.355 0.355 0.000   0 0.355
ARIXS7 25/06/2015 Call 1.150 0.035 0.035 0.000   0 0.035
ARIXT7 25/06/2015 Put 1.150 0.400 0.400 0.000   144 0.400
ARIQD8 25/06/2015 Call 1.200 0.030 0.030 0.000   0 0.030
ARIQE8 25/06/2015 Put 1.200 0.445 0.445 0.000   132 0.445
ARITP8 25/06/2015 Call 1.300 0.025 0.025 0.000   480 0.025
ARITO8 25/06/2015 Put 1.300 0.535 0.535 0.000   72 0.535
ARITQ8 25/06/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARITR8 25/06/2015 Put 1.400 0.630 0.630 0.000   0 0.630
ARITT8 25/06/2015 Call 1.500 0.020 0.020 0.000   0 0.020
ARITS8 25/06/2015 Put 1.500 0.725 0.725 0.000   0 0.725
ARIFX9 25/06/2015 Call 1.600 0.015 0.015 0.000   0 0.015
ARIFY9 25/06/2015 Put 1.600 0.825 0.825 0.000   0 0.825
ARIGU9 25/06/2015 Call 1.700 0.015 0.015 0.000   0 0.015
ARIGV9 25/06/2015 Put 1.700 0.920 0.920 0.000   0 0.920
ARIXB9 25/06/2015 Call 2.250 0.005 0.005 0.000   0 0.005
ARIXA9 25/06/2015 Put 2.250 1.460 1.460 0.000   267 1.460
ARIYW7 24/09/2015 Call 0.300 0.525 0.525 0.000   0 0.525
ARIYX7 24/09/2015 Put 0.300 0.004 0.004 0.000   0 0.004
ARIX97 24/09/2015 Call 0.400 0.425 0.425 0.000   0 0.425
ARIXA7 24/09/2015 Put 0.400 0.015 0.015 0.000   0 0.015
ARIVL7 24/09/2015 Call 0.500 0.330 0.330 0.000   0 0.330
ARIVM7 24/09/2015 Put 0.500 0.040 0.040 0.000   0 0.040
ARIUW7 24/09/2015 Call 0.600 0.255 0.255 0.000   0 0.255
ARIUX7 24/09/2015 Put 0.600 0.070 0.070 0.000   0 0.070
ARIU87 24/09/2015 Call 0.700 0.190 0.190 0.000   0 0.190
ARIU97 24/09/2015 Put 0.700 0.115 0.115 0.000   0 0.115
ARIZL9 24/09/2015 Call 0.800 0.140 0.140 0.000   0 0.140
ARIZM9 24/09/2015 Put 0.800 0.170 0.170 0.000   0 0.170
ARIZH9 24/09/2015 Call 0.900 0.105 0.105 0.000   0 0.105
ARIZI9 24/09/2015 Put 0.900 0.230 0.230 0.000   0 0.230
ARIZ79 24/09/2015 Call 1.000 0.075 0.075 0.000   0 0.075
ARIZ89 24/09/2015 Put 1.000 0.305 0.305 0.000   0 0.305
ARIZF9 24/09/2015 Call 1.100 0.055 0.055 0.000   0 0.055
ARIZG9 24/09/2015 Put 1.100 0.380 0.380 0.000   0 0.380
ARIZ59 24/09/2015 Call 1.200 0.040 0.040 0.000   0 0.040
ARIZ69 24/09/2015 Put 1.200 0.470 0.470 0.000   0 0.470
ARIZD9 24/09/2015 Call 1.300 0.030 0.030 0.000   0 0.030
ARIZE9 24/09/2015 Put 1.300 0.560 0.560 0.000   0 0.560
ARIZ39 24/09/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARIZ49 24/09/2015 Put 1.400 0.655 0.655 0.000   0 0.655
ARIZB9 24/09/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZC9 24/09/2015 Put 1.500 0.755 0.755 0.000   0 0.755
ARIZ19 24/09/2015 Call 1.600 0.010 0.010 0.000   0 0.010
ARIZ29 24/09/2015 Put 1.600 0.850 0.850 0.000   0 0.850
ARIZ99 24/09/2015 Call 1.700 0.009 0.009 0.000   0 0.009
ARIZA9 24/09/2015 Put 1.700 0.945 0.945 0.000   0 0.945
ARIYZ7 17/12/2015 Call 0.300 0.525 0.525 0.000   0 0.525
ARIZ17 17/12/2015 Put 0.300 0.009 0.009 0.000   0 0.009
ARIY87 17/12/2015 Call 0.400 0.425 0.425 0.000   0 0.425
ARIY97 17/12/2015 Put 0.400 0.025 0.025 0.000   0 0.025
ARIYG7 17/12/2015 Call 0.500 0.330 0.330 0.000   0 0.330
ARIYH7 17/12/2015 Put 0.500 0.050 0.050 0.000   0 0.050
ARIYA7 17/12/2015 Call 0.600 0.255 0.255 0.000   0 0.255
ARIYB7 17/12/2015 Put 0.600 0.085 0.085 0.000   0 0.085
ARIYE7 17/12/2015 Call 0.700 0.195 0.195 0.000   0 0.195
ARIYF7 17/12/2015 Put 0.700 0.130 0.130 0.000   0 0.130
ARIY67 17/12/2015 Call 0.800 0.150 0.150 0.000   0 0.150
ARIY77 17/12/2015 Put 0.800 0.180 0.180 0.000   125 0.180
ARIYC7 17/12/2015 Call 0.900 0.115 0.115 0.000   0 0.115
ARIYD7 17/12/2015 Put 0.900 0.245 0.245 0.000   0 0.245
ARIB79 17/12/2015 Call 1.000 0.085 0.085 0.000   0 0.085
ARIB89 17/12/2015 Put 1.000 0.310 0.310 0.000   225 0.310
ARIZR8 17/12/2015 Call 1.100 0.060 0.060 0.000   262 0.060
ARIZS8 17/12/2015 Put 1.100 0.390 0.390 0.000   200 0.390
ARIB99 17/12/2015 Call 1.200 0.045 0.045 0.000   0 0.045
ARIBF9 17/12/2015 Put 1.200 0.475 0.475 0.000   225 0.475
ARIZT8 17/12/2015 Call 1.300 0.035 0.035 0.000   0 0.035
ARIZU8 17/12/2015 Put 1.300 0.565 0.565 0.000   585 0.565
ARIBR9 17/12/2015 Call 1.400 0.025 0.025 0.000   0 0.025
ARIBS9 17/12/2015 Put 1.400 0.660 0.660 0.000   262 0.660

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.