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 0.775 Down -0.010 0.775 0.780 0.780 0.785 0.770 2,586,801 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
ARIXI8 25/09/2014 Call 0.300 0.480 0.480 0.000   0 0.485
ARIXJ8 25/09/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIWO8 25/09/2014 Call 0.400 0.380 0.380 0.000   0 0.385
ARIWP8 25/09/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARIXG7 25/09/2014 Call 0.450 0.330 0.330 0.000   0 0.340
ARIXH7 25/09/2014 Put 0.450 0.000 0.000 0.000   0 0.000
ARIWA8 25/09/2014 Call 0.500 0.280 0.280 0.000   0 0.290
ARIWB8 25/09/2014 Put 0.500 0.000 0.000 0.000   0 0.000
ARIWM7 25/09/2014 Call 0.550 0.000 0.000 0.000   0 0.240
ARIWN7 25/09/2014 Put 0.550 0.000 0.000 0.000   0 0.001
ARIWM8 25/09/2014 Call 0.600 0.145 0.205 0.000   0 0.190
ARIWN8 25/09/2014 Put 0.600 0.000 0.050 0.000   0 0.003
ARIB28 25/09/2014 Call 0.610 0.000 0.000 0.000   0 0.160
ARIB38 25/09/2014 Put 0.610 0.000 0.000 0.000   0 0.003
ARIV57 25/09/2014 Call 0.650 0.100 0.150 0.000   0 0.140
ARIV67 25/09/2014 Put 0.650 0.000 0.035 0.000   0 0.007
ARIWC8 25/09/2014 Call 0.700 0.055 0.105 0.000   0 0.095
ARIWD8 25/09/2014 Put 0.700 0.006 0.030 0.000   800 0.015
ARIUG7 25/09/2014 Call 0.750 0.025 0.055 0.000   500 0.055
ARIUH7 25/09/2014 Put 0.750 0.035 0.035 0.000   2,400 0.035
ARIWI8 25/09/2014 Call 0.800 0.020 0.020 0.000   100 0.030
ARIWJ8 25/09/2014 Put 0.800 0.050 0.080 0.000   150 0.060
ARIB48 25/09/2014 Call 0.810 0.015 0.015 0.000   0 0.025
ARIB58 25/09/2014 Put 0.810 0.070 0.070 0.000   360 0.070
ARIZJ9 25/09/2014 Call 0.850 0.000 0.035 0.000   2,282 0.015
ARIZK9 25/09/2014 Put 0.850 0.080 0.130 0.000   2,420 0.100
ARIWE8 25/09/2014 Call 0.900 0.000 0.035 0.000   840 0.008
ARIWF8 25/09/2014 Put 0.900 0.120 0.180 0.000   900 0.145
ARIYR9 25/09/2014 Call 0.950 0.000 0.050 0.000   470 0.005
ARIYS9 25/09/2014 Put 0.950 0.170 0.230 0.000   2,200 0.195
ARIWG8 25/09/2014 Call 1.000 0.000 0.000 0.000   680 0.003
ARIWH8 25/09/2014 Put 1.000 0.210 0.290 0.000   0 0.245
ARIYJ7 25/09/2014 Call 1.010 0.000 0.000 0.000   0 0.002
ARIYI7 25/09/2014 Put 1.010 0.260 0.260 0.000   400 0.255
ARIYL9 25/09/2014 Call 1.050 0.000 0.000 0.000   0 0.002
ARIYM9 25/09/2014 Put 1.050 0.260 0.340 0.000   7,650 0.295
ARIW88 25/09/2014 Call 1.100 0.000 0.000 0.000   230 0.001
ARIW98 25/09/2014 Put 1.100 0.310 0.390 0.000   1,900 0.345
ARIYT9 25/09/2014 Call 1.150 0.000 0.000 0.000   0 0.001
ARIYU9 25/09/2014 Put 1.150 0.350 0.450 0.000   0 0.395
ARIWK8 25/09/2014 Call 1.200 0.000 0.000 0.000   0 0.000
ARIWL8 25/09/2014 Put 1.200 0.400 0.500 0.000   0 0.445
ARIPT7 25/09/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIPS7 25/09/2014 Put 1.210 0.460 0.460 0.000   176 0.455
ARIYN9 25/09/2014 Call 1.250 0.000 0.000 0.000   0 0.000
ARIYO9 25/09/2014 Put 1.250 0.500 0.500 0.000   180 0.495
ARIPU7 25/09/2014 Call 1.260 0.000 0.000 0.000   0 0.000
ARIPV7 25/09/2014 Put 1.260 0.510 0.510 0.000   0 0.505
ARIYV8 25/09/2014 Call 1.300 0.000 0.000 0.000   0 0.000
ARIYW8 25/09/2014 Put 1.300 0.550 0.550 0.000   120 0.545
ARIPX7 25/09/2014 Call 1.310 0.000 0.000 0.000   0 0.000
ARIPW7 25/09/2014 Put 1.310 0.560 0.560 0.000   1,400 0.555
ARIYV9 25/09/2014 Call 1.350 0.000 0.000 0.000   0 0.000
ARIYW9 25/09/2014 Put 1.350 0.600 0.600 0.000   0 0.595
ARIPY7 25/09/2014 Call 1.360 0.000 0.000 0.000   0 0.000
ARIPZ7 25/09/2014 Put 1.360 0.610 0.610 0.000   0 0.605
ARIBP9 25/09/2014 Call 1.400 0.000 0.000 0.000   325 0.000
ARIBQ9 25/09/2014 Put 1.400 0.650 0.650 0.000   0 0.645
ARIQ27 25/09/2014 Call 1.410 0.000 0.000 0.000   0 0.000
ARIQ17 25/09/2014 Put 1.410 0.660 0.660 0.000   0 0.655
ARIYP9 25/09/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIYQ9 25/09/2014 Put 1.450 0.700 0.700 0.000   0 0.695
ARIDZ9 25/09/2014 Call 1.500 0.000 0.000 0.000   332 0.000
ARIE19 25/09/2014 Put 1.500 0.750 0.750 0.000   0 0.745
ARIU57 25/09/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIU47 25/09/2014 Put 1.510 0.760 0.760 0.000   0 0.755
ARIYX9 25/09/2014 Call 1.550 0.000 0.000 0.000   40 0.000
ARIYZ9 25/09/2014 Put 1.550 0.800 0.800 0.000   0 0.795
ARIFT9 25/09/2014 Call 1.600 0.000 0.000 0.000   1,944 0.000
ARIFU9 25/09/2014 Put 1.600 0.850 0.850 0.000   0 0.845
ARIZN9 25/09/2014 Call 1.650 0.000 0.000 0.000   480 0.000
ARIZO9 25/09/2014 Put 1.650 0.900 0.900 0.000   330 0.895
ARIYB9 25/09/2014 Call 1.800 0.000 0.000 0.000   0 0.000
ARIYC9 25/09/2014 Put 1.800 1.050 1.050 0.000   500 1.045
ARIDL7 25/09/2014 Call 2.010 0.000 0.000 0.000   0 0.000
ARIDK7 25/09/2014 Put 2.010 1.255 1.255 0.000   912 1.250
ARIE77 25/09/2014 Call 2.260 0.000 0.000 0.000   0 0.000
ARIE87 25/09/2014 Put 2.260 1.505 1.505 0.000   3,156 1.500
ARIEF7 25/09/2014 Call 2.510 0.000 0.000 0.000   0 0.000
ARIE97 25/09/2014 Put 2.510 1.755 1.755 0.000   350 1.750
ARIYS7 30/10/2014 Call 0.400 0.380 0.380 0.000   0 0.385
ARIYT7 30/10/2014 Put 0.400 0.001 0.001 0.000   0 0.002
ARIXI7 30/10/2014 Call 0.450 0.330 0.330 0.000   0 0.335
ARIXJ7 30/10/2014 Put 0.450 0.004 0.004 0.000   0 0.004
ARIX57 30/10/2014 Call 0.500 0.280 0.280 0.000   0 0.290
ARIX67 30/10/2014 Put 0.500 0.008 0.008 0.000   0 0.008
ARIWO7 30/10/2014 Call 0.550 0.230 0.230 0.000   0 0.240
ARIWP7 30/10/2014 Put 0.550 0.010 0.010 0.000   0 0.010
ARIVJ7 30/10/2014 Call 0.600 0.145 0.205 0.000   0 0.190
ARIVK7 30/10/2014 Put 0.600 0.007 0.030 0.000   0 0.020
ARIV77 30/10/2014 Call 0.650 0.115 0.150 0.000   100 0.140
ARIV87 30/10/2014 Put 0.650 0.009 0.035 0.000   550 0.025
ARIUU7 30/10/2014 Call 0.700 0.080 0.100 0.000   0 0.100
ARIUV7 30/10/2014 Put 0.700 0.040 0.040 0.000   850 0.035
ARIUI7 30/10/2014 Call 0.750 0.045 0.065 0.000   0 0.065
ARIUJ7 30/10/2014 Put 0.750 0.040 0.065 0.000   1,350 0.055
ARIU27 30/10/2014 Call 0.800 0.025 0.050 0.000   460 0.045
ARIU37 30/10/2014 Put 0.800 0.070 0.095 0.000   2,021 0.080
ARIT77 30/10/2014 Call 0.850 0.030 0.030 0.000   506 0.030
ARIT87 30/10/2014 Put 0.850 0.105 0.135 0.000   10 0.115
ARISY7 30/10/2014 Call 0.900 0.007 0.030 0.000   600 0.020
ARISZ7 30/10/2014 Put 0.900 0.140 0.180 0.000   220 0.155
ARIS87 30/10/2014 Call 0.950 0.001 0.035 0.000   0 0.015
ARIS97 30/10/2014 Put 0.950 0.175 0.235 0.000   0 0.200
ARISM7 30/10/2014 Call 1.000 0.010 0.010 0.000   0 0.010
ARISN7 30/10/2014 Put 1.000 0.250 0.250 0.000   0 0.245
ARICN8 30/10/2014 Call 1.010 0.010 0.010 0.000      
ARICM8 30/10/2014 Put 1.010 0.255 0.255 0.000      
ARISG7 30/10/2014 Call 1.050 0.009 0.009 0.000   0 0.008
ARISH7 30/10/2014 Put 1.050 0.260 0.340 0.000   0 0.295
ARICK8 30/10/2014 Call 1.060 0.008 0.008 0.000      
ARICL8 30/10/2014 Put 1.060 0.305 0.305 0.000      
ARIS47 30/10/2014 Call 1.100 0.006 0.006 0.000   0 0.006
ARIS57 30/10/2014 Put 1.100 0.310 0.390 0.000   0 0.345
ARIS67 30/10/2014 Call 1.150 0.005 0.005 0.000   0 0.004
ARIS77 30/10/2014 Put 1.150 0.350 0.450 0.000   200 0.395
ARISK7 30/10/2014 Call 1.200 0.004 0.004 0.000   0 0.003
ARISL7 30/10/2014 Put 1.200 0.450 0.450 0.000   0 0.445
ARISI7 30/10/2014 Call 1.250 0.003 0.003 0.000   0 0.002
ARISJ7 30/10/2014 Put 1.250 0.500 0.500 0.000   0 0.495
ARIS27 30/10/2014 Call 1.300 0.002 0.002 0.000   0 0.002
ARIS37 30/10/2014 Put 1.300 0.550 0.550 0.000   0 0.545
ARISC7 30/10/2014 Call 1.350 0.001 0.001 0.000   0 0.001
ARISD7 30/10/2014 Put 1.350 0.600 0.600 0.000   0 0.595
ARISO7 30/10/2014 Call 1.400 0.001 0.001 0.000   0 0.001
ARISP7 30/10/2014 Put 1.400 0.650 0.650 0.000   0 0.645
ARISE7 30/10/2014 Call 1.450 0.001 0.001 0.000   0 0.001
ARISF7 30/10/2014 Put 1.450 0.700 0.700 0.000   0 0.695
ARIRZ7 30/10/2014 Call 1.500 0.001 0.001 0.000   0 0.000
ARIS17 30/10/2014 Put 1.500 0.750 0.750 0.000   0 0.745
ARISA7 30/10/2014 Call 1.550 0.001 0.001 0.000   0 0.000
ARISB7 30/10/2014 Put 1.550 0.800 0.800 0.000   0 0.795
ARISQ7 30/10/2014 Call 1.600 0.000 0.000 0.000   0 0.000
ARISR7 30/10/2014 Put 1.600 0.850 0.850 0.000   0 0.845
ARIYU7 27/11/2014 Call 0.400 0.380 0.380 0.000   0 0.385
ARIYV7 27/11/2014 Put 0.400 0.001 0.001 0.000   0 0.001
ARIXK7 27/11/2014 Call 0.450 0.330 0.330 0.000   0 0.335
ARIXL7 27/11/2014 Put 0.450 0.003 0.003 0.000   0 0.003
ARIX77 27/11/2014 Call 0.500 0.280 0.280 0.000   0 0.285
ARIX87 27/11/2014 Put 0.500 0.006 0.006 0.000   0 0.007
ARIWQ7 27/11/2014 Call 0.550 0.230 0.230 0.000   0 0.240
ARIWR7 27/11/2014 Put 0.550 0.010 0.010 0.000   0 0.010
ARIW87 27/11/2014 Call 0.600 0.150 0.210 0.000   0 0.190
ARIW97 27/11/2014 Put 0.600 0.009 0.035 0.000   0 0.020
ARIVV7 27/11/2014 Call 0.650 0.115 0.150 0.000   0 0.150
ARIVW7 27/11/2014 Put 0.650 0.030 0.030 0.000   0 0.030
ARIVN7 27/11/2014 Call 0.700 0.085 0.110 0.000   0 0.110
ARIVO7 27/11/2014 Put 0.700 0.030 0.055 0.000   0 0.040
ARIW47 27/11/2014 Call 0.750 0.055 0.080 0.000   0 0.080
ARIW57 27/11/2014 Put 0.750 0.055 0.075 0.000   285 0.060
ARIWG7 27/11/2014 Call 0.800 0.035 0.060 0.000   0 0.055
ARIWH7 27/11/2014 Put 0.800 0.095 0.095 0.000   150 0.090
ARIVX7 27/11/2014 Call 0.850 0.020 0.045 0.000   50 0.040
ARIVY7 27/11/2014 Put 0.850 0.115 0.145 0.000   0 0.120
ARIVP7 27/11/2014 Call 0.900 0.010 0.035 0.000   0 0.030
ARIVQ7 27/11/2014 Put 0.900 0.150 0.185 0.000   0 0.160
ARIW67 27/11/2014 Call 0.950 0.008 0.030 0.000   0 0.020
ARIW77 27/11/2014 Put 0.950 0.185 0.245 0.000   0 0.205
ARIWE7 27/11/2014 Call 1.000 0.001 0.035 0.000   0 0.015
ARIWF7 27/11/2014 Put 1.000 0.255 0.255 0.000   0 0.250
ARIVT7 27/11/2014 Call 1.050 0.015 0.015 0.000   0 0.010
ARIVU7 27/11/2014 Put 1.050 0.265 0.345 0.000   0 0.295
ARIVZ7 27/11/2014 Call 1.100 0.010 0.010 0.000   0 0.009
ARIW17 27/11/2014 Put 1.100 0.310 0.390 0.000   0 0.345
ARIWA7 27/11/2014 Call 1.150 0.008 0.008 0.000   0 0.007
ARIWB7 27/11/2014 Put 1.150 0.350 0.450 0.000   0 0.395
ARIWC7 27/11/2014 Call 1.200 0.006 0.006 0.000   0 0.005
ARIWD7 27/11/2014 Put 1.200 0.450 0.450 0.000   0 0.445
ARIVR7 27/11/2014 Call 1.250 0.004 0.004 0.000   0 0.004
ARIVS7 27/11/2014 Put 1.250 0.500 0.500 0.000   0 0.495
ARIW27 27/11/2014 Call 1.300 0.003 0.003 0.000   0 0.003
ARIW37 27/11/2014 Put 1.300 0.550 0.550 0.000   0 0.545
ARIXK8 18/12/2014 Call 0.300 0.480 0.480 0.000   0 0.485
ARIXL8 18/12/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIP28 18/12/2014 Call 0.400 0.380 0.380 0.000   0 0.385
ARIP38 18/12/2014 Put 0.400 0.002 0.002 0.000   0 0.002
ARIXM7 18/12/2014 Call 0.450 0.330 0.330 0.000   0 0.335
ARIXN7 18/12/2014 Put 0.450 0.005 0.005 0.000   0 0.005
ARIMU8 18/12/2014 Call 0.500 0.280 0.280 0.000   0 0.285
ARIMV8 18/12/2014 Put 0.500 0.009 0.009 0.000   0 0.010
ARIWS7 18/12/2014 Call 0.550 0.230 0.230 0.000   0 0.240
ARIWT7 18/12/2014 Put 0.550 0.015 0.015 0.000   0 0.015
ARIEI8 18/12/2014 Call 0.600 0.000 0.000 0.000   100 0.190
ARIEH8 18/12/2014 Put 0.600 0.010 0.035 0.000   0 0.025
ARIV97 18/12/2014 Call 0.650 0.120 0.160 0.000   0 0.150
ARIVA7 18/12/2014 Put 0.650 0.020 0.045 0.000   700 0.035
ARIEJ8 18/12/2014 Call 0.700 0.085 0.115 0.000   0 0.115
ARIEK8 18/12/2014 Put 0.700 0.035 0.060 0.000   4,162 0.050
ARIUK7 18/12/2014 Call 0.750 0.065 0.085 0.000   1,144 0.085
ARIUL7 18/12/2014 Put 0.750 0.060 0.080 0.000   3,480 0.070
ARIEM8 18/12/2014 Call 0.800 0.045 0.065 0.000   538 0.060
ARIEL8 18/12/2014 Put 0.800 0.090 0.115 0.000   4,593 0.095
ARIT97 18/12/2014 Call 0.850 0.025 0.050 0.000   1,150 0.045
ARITA7 18/12/2014 Put 0.850 0.115 0.150 0.000   1,025 0.130
ARIEN8 18/12/2014 Call 0.900 0.015 0.040 0.000   1,400 0.035
ARIEO8 18/12/2014 Put 0.900 0.150 0.190 0.000   1,752 0.165
ARIR87 18/12/2014 Call 0.950 0.009 0.035 0.000   1,370 0.025
ARIR97 18/12/2014 Put 0.950 0.000 0.000 0.000   0 0.210
ARIEQ8 18/12/2014 Call 1.000 0.015 0.015 0.000   1,075 0.020
ARIEP8 18/12/2014 Put 1.000 0.255 0.255 0.000   900 0.255
ARIQX7 18/12/2014 Call 1.050 0.010 0.010 0.000   1,150 0.015
ARIQY7 18/12/2014 Put 1.050 0.300 0.300 0.000   1,750 0.300
ARIER8 18/12/2014 Call 1.100 0.009 0.009 0.000   300 0.010
ARIES8 18/12/2014 Put 1.100 0.350 0.350 0.000   372 0.345
ARILZ7 18/12/2014 Call 1.150 0.007 0.007 0.000   0 0.010
ARIM17 18/12/2014 Put 1.150 0.400 0.400 0.000   0 0.395
ARIEU8 18/12/2014 Call 1.200 0.005 0.005 0.000   0 0.008
ARIET8 18/12/2014 Put 1.200 0.450 0.450 0.000   480 0.445
ARIQ37 18/12/2014 Call 1.210 0.005 0.005 0.000   0 0.007
ARIQ47 18/12/2014 Put 1.210 0.450 0.450 0.000   100 0.450
ARILQ7 18/12/2014 Call 1.250 0.004 0.004 0.000   0 0.006
ARILR7 18/12/2014 Put 1.250 0.500 0.500 0.000   375 0.495
ARIQ67 18/12/2014 Call 1.260 0.004 0.004 0.000   0 0.006
ARIQ57 18/12/2014 Put 1.260 0.500 0.500 0.000   0 0.495
ARIEV8 18/12/2014 Call 1.300 0.003 0.003 0.000   0 0.005
ARIEW8 18/12/2014 Put 1.300 0.550 0.550 0.000   520 0.545
ARIQ77 18/12/2014 Call 1.310 0.003 0.003 0.000   0 0.005
ARIQ87 18/12/2014 Put 1.310 0.550 0.550 0.000   0 0.545
ARIJS7 18/12/2014 Call 1.350 0.002 0.002 0.000   0 0.004
ARIJT7 18/12/2014 Put 1.350 0.600 0.600 0.000   240 0.595
ARIQA7 18/12/2014 Call 1.360 0.002 0.002 0.000   0 0.004
ARIQ97 18/12/2014 Put 1.360 0.600 0.600 0.000   0 0.595
ARIEY8 18/12/2014 Call 1.400 0.002 0.002 0.000   480 0.003
ARIEX8 18/12/2014 Put 1.400 0.650 0.650 0.000   600 0.645
ARIQB7 18/12/2014 Call 1.410 0.001 0.001 0.000   134 0.003
ARIQC7 18/12/2014 Put 1.410 0.650 0.650 0.000   200 0.645
ARIJK7 18/12/2014 Call 1.450 0.001 0.001 0.000   0 0.002
ARIJL7 18/12/2014 Put 1.450 0.700 0.700 0.000   420 0.695
ARIE29 18/12/2014 Call 1.500 0.001 0.001 0.000   240 0.002
ARIE39 18/12/2014 Put 1.500 0.750 0.750 0.000   0 0.745
ARIU77 18/12/2014 Call 1.510 0.001 0.001 0.000   0 0.002
ARIU67 18/12/2014 Put 1.510 0.750 0.750 0.000   630 0.745
ARIJQ7 18/12/2014 Call 1.550 0.001 0.001 0.000   0 0.001
ARIJR7 18/12/2014 Put 1.550 0.800 0.800 0.000   0 0.795
ARIFV9 18/12/2014 Call 1.600 0.001 0.001 0.000   2,396 0.001
ARIFW9 18/12/2014 Put 1.600 0.850 0.850 0.000   0 0.845
ARIJG7 18/12/2014 Call 1.650 0.000 0.000 0.000   156 0.001
ARIJH7 18/12/2014 Put 1.650 0.900 0.900 0.000   0 0.895
ARIGS9 18/12/2014 Call 1.700 0.000 0.000 0.000   200 0.001
ARIGT9 18/12/2014 Put 1.700 0.950 0.950 0.000   42 0.945
ARIWZ7 18/12/2014 Call 1.710 0.000 0.000 0.000   0 0.001
ARIWY7 18/12/2014 Put 1.710 0.945 0.945 0.000   150 0.940
ARIGX7 18/12/2014 Call 2.200 0.000 0.000 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.200 1.450 1.450 0.000   50 1.445
ARIWW7 18/12/2014 Call 2.210 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.210 1.400 0.000 0.000   400 1.440
ARIQV9 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.500 1.750 1.750 0.000   167 1.745
ARIZY7 29/01/2015 Call 0.400 0.380 0.380 0.000   0 0.385
ARIB18 29/01/2015 Put 0.400 0.010 0.010 0.000   0 0.010
ARIZU7 29/01/2015 Call 0.450 0.330 0.330 0.000   0 0.335
ARIZV7 29/01/2015 Put 0.450 0.020 0.020 0.000   0 0.020
ARIZK7 29/01/2015 Call 0.500 0.280 0.280 0.000   0 0.285
ARIZL7 29/01/2015 Put 0.500 0.025 0.025 0.000   0 0.025
ARIZA7 29/01/2015 Call 0.550 0.235 0.235 0.000   0 0.240
ARIZB7 29/01/2015 Put 0.550 0.030 0.030 0.000   0 0.030
ARIZ27 29/01/2015 Call 0.600 0.000 0.000 0.000   0 0.195
ARIZ37 29/01/2015 Put 0.600 0.000 0.000 0.000   0 0.035
ARIZO7 29/01/2015 Call 0.650 0.000 0.000 0.000   0 0.155
ARIZP7 29/01/2015 Put 0.650 0.000 0.000 0.000   0 0.045
ARIZM7 29/01/2015 Call 0.700 0.000 0.000 0.000   0 0.125
ARIZN7 29/01/2015 Put 0.700 0.000 0.000 0.000   0 0.060
ARIZ87 29/01/2015 Call 0.750 0.000 0.000 0.000   0 0.095
ARIZ97 29/01/2015 Put 0.750 0.000 0.000 0.000   0 0.080
ARIZ47 29/01/2015 Call 0.800 0.000 0.000 0.000   0 0.075
ARIZ57 29/01/2015 Put 0.800 0.000 0.000 0.000   0 0.105
ARIZS7 29/01/2015 Call 0.850 0.000 0.000 0.000   0 0.055
ARIZT7 29/01/2015 Put 0.850 0.000 0.000 0.000   0 0.140
ARIZI7 29/01/2015 Call 0.900 0.000 0.000 0.000   0 0.040
ARIZJ7 29/01/2015 Put 0.900 0.000 0.000 0.000   0 0.175
ARIZC7 29/01/2015 Call 0.950 0.000 0.000 0.000   0 0.030
ARIZD7 29/01/2015 Put 0.950 0.000 0.000 0.000   0 0.215
ARIZ67 29/01/2015 Call 1.000 0.000 0.000 0.000   0 0.025
ARIZ77 29/01/2015 Put 1.000 0.265 0.265 0.000   0 0.260
ARIZQ7 29/01/2015 Call 1.050 0.020 0.020 0.000   0 0.020
ARIZR7 29/01/2015 Put 1.050 0.310 0.310 0.000   0 0.305
ARIZG7 29/01/2015 Call 1.100 0.015 0.015 0.000   0 0.015
ARIZH7 29/01/2015 Put 1.100 0.355 0.355 0.000   0 0.350
ARIZE7 29/01/2015 Call 1.150 0.010 0.010 0.000   0 0.015
ARIZF7 29/01/2015 Put 1.150 0.405 0.405 0.000   0 0.400
ARIZW7 29/01/2015 Call 1.200 0.010 0.010 0.000   0 0.010
ARIZX7 29/01/2015 Put 1.200 0.455 0.455 0.000   0 0.450
ARIB88 26/02/2015 Call 0.400 0.380 0.380 0.000   0 0.385
ARIB98 26/02/2015 Put 0.400 0.015 0.015 0.000   0 0.015
ARIC38 26/02/2015 Call 0.450 0.330 0.330 0.000   0 0.335
ARIC48 26/02/2015 Put 0.450 0.020 0.020 0.000   0 0.020
ARIBU8 26/02/2015 Call 0.500 0.285 0.285 0.000   0 0.285
ARIBV8 26/02/2015 Put 0.500 0.025 0.025 0.000   0 0.025
ARIBJ8 26/02/2015 Call 0.550 0.235 0.235 0.000   0 0.240
ARIBK8 26/02/2015 Put 0.550 0.000 0.000 0.000   0 0.030
ARIBF8 26/02/2015 Call 0.600 0.000 0.000 0.000   0 0.200
ARIBG8 26/02/2015 Put 0.600 0.000 0.000 0.000   0 0.035
ARIC18 26/02/2015 Call 0.650 0.000 0.000 0.000   0 0.160
ARIC28 26/02/2015 Put 0.650 0.000 0.000 0.000   0 0.050
ARIBW8 26/02/2015 Call 0.700 0.000 0.000 0.000   0 0.130
ARIBX8 26/02/2015 Put 0.700 0.000 0.000 0.000   0 0.065
ARIBL8 26/02/2015 Call 0.750 0.000 0.000 0.000   0 0.105
ARIBM8 26/02/2015 Put 0.750 0.000 0.000 0.000   0 0.090
ARIB68 26/02/2015 Call 0.800 0.000 0.000 0.000   0 0.080
ARIB78 26/02/2015 Put 0.800 0.000 0.000 0.000   0 0.115
ARIBQ8 26/02/2015 Call 0.850 0.000 0.000 0.000   0 0.065
ARIBR8 26/02/2015 Put 0.850 0.000 0.000 0.000   0 0.145
ARIBY8 26/02/2015 Call 0.900 0.000 0.000 0.000   0 0.050
ARIBZ8 26/02/2015 Put 0.900 0.000 0.000 0.000   0 0.180
ARIBO8 26/02/2015 Call 0.950 0.000 0.000 0.000   0 0.035
ARIBP8 26/02/2015 Put 0.950 0.000 0.000 0.000   0 0.220
ARIC58 26/02/2015 Call 1.000 0.000 0.000 0.000   0 0.030
ARIC68 26/02/2015 Put 1.000 0.265 0.265 0.000   0 0.260
ARIBS8 26/02/2015 Call 1.050 0.020 0.020 0.000   0 0.020
ARIBT8 26/02/2015 Put 1.050 0.310 0.310 0.000   0 0.305
ARIBH8 26/02/2015 Call 1.100 0.020 0.020 0.000   0 0.020
ARIBI8 26/02/2015 Put 1.100 0.355 0.355 0.000   0 0.350
ARIC78 26/02/2015 Call 1.150 0.015 0.015 0.000   0 0.015
ARIC88 26/02/2015 Put 1.150 0.405 0.405 0.000   0 0.400
ARIQC9 26/03/2015 Call 0.300 0.480 0.480 0.000   0 0.485
ARIQD9 26/03/2015 Put 0.300 0.005 0.005 0.000   0 0.006
ARIL39 26/03/2015 Call 0.400 0.380 0.380 0.000   0 0.385
ARIL49 26/03/2015 Put 0.400 0.015 0.015 0.000   0 0.015
ARIXO7 26/03/2015 Call 0.450 0.330 0.330 0.000   0 0.335
ARIXP7 26/03/2015 Put 0.450 0.025 0.025 0.000   0 0.025
ARIKM9 26/03/2015 Call 0.500 0.285 0.285 0.000   0 0.290
ARIKN9 26/03/2015 Put 0.500 0.030 0.030 0.000   0 0.030
ARIWU7 26/03/2015 Call 0.550 0.240 0.240 0.000   0 0.240
ARIWV7 26/03/2015 Put 0.550 0.000 0.000 0.000   100 0.035
ARIKY9 26/03/2015 Call 0.600 0.000 0.000 0.000   0 0.200
ARIKZ9 26/03/2015 Put 0.600 0.000 0.000 0.000   100 0.050
ARIVB7 26/03/2015 Call 0.650 0.000 0.000 0.000   0 0.165
ARIVC7 26/03/2015 Put 0.650 0.000 0.000 0.000   0 0.065
ARIKI9 26/03/2015 Call 0.700 0.000 0.000 0.000   0 0.130
ARIKJ9 26/03/2015 Put 0.700 0.000 0.000 0.000   200 0.085
ARIUM7 26/03/2015 Call 0.750 0.000 0.000 0.000   1 0.105
ARIUN7 26/03/2015 Put 0.750 0.000 0.000 0.000   220 0.110
ARIKU9 26/03/2015 Call 0.800 0.000 0.000 0.000   100 0.085
ARIKV9 26/03/2015 Put 0.800 0.000 0.000 0.000   100 0.135
ARITB7 26/03/2015 Call 0.850 0.000 0.000 0.000   50 0.065
ARITC7 26/03/2015 Put 0.850 0.000 0.000 0.000   0 0.170
ARIKO9 26/03/2015 Call 0.900 0.000 0.000 0.000   200 0.050
ARIKP9 26/03/2015 Put 0.900 0.000 0.000 0.000   0 0.205
ARIRV7 26/03/2015 Call 0.950 0.000 0.000 0.000   50 0.040
ARIRW7 26/03/2015 Put 0.950 0.000 0.000 0.000   0 0.245
ARIKW9 26/03/2015 Call 1.000 0.000 0.000 0.000   90 0.030
ARIKX9 26/03/2015 Put 1.000 0.290 0.290 0.000   390 0.285
ARIRH7 26/03/2015 Call 1.050 0.025 0.025 0.000   0 0.025
ARIRI7 26/03/2015 Put 1.050 0.335 0.335 0.000   0 0.330
ARIKQ9 26/03/2015 Call 1.100 0.020 0.020 0.000   0 0.020
ARIKR9 26/03/2015 Put 1.100 0.380 0.380 0.000   120 0.375
ARIRR7 26/03/2015 Call 1.150 0.015 0.015 0.000   0 0.015
ARIRS7 26/03/2015 Put 1.150 0.430 0.430 0.000   0 0.425
ARIKS9 26/03/2015 Call 1.200 0.015 0.015 0.000   0 0.015
ARIKT9 26/03/2015 Put 1.200 0.475 0.475 0.000   0 0.470
ARIRF7 26/03/2015 Call 1.250 0.010 0.010 0.000   0 0.010
ARIRG7 26/03/2015 Put 1.250 0.525 0.525 0.000   0 0.520
ARIKK9 26/03/2015 Call 1.300 0.009 0.009 0.000   1,600 0.010
ARIKL9 26/03/2015 Put 1.300 0.575 0.575 0.000   0 0.570
ARIRP7 26/03/2015 Call 1.350 0.008 0.008 0.000   0 0.008
ARIRQ7 26/03/2015 Put 1.350 0.620 0.620 0.000   300 0.615
ARISX9 26/03/2015 Call 1.400 0.007 0.007 0.000   0 0.007
ARISY9 26/03/2015 Put 1.400 0.670 0.670 0.000   0 0.665
ARIRL7 26/03/2015 Call 1.450 0.006 0.006 0.000   0 0.006
ARIRM7 26/03/2015 Put 1.450 0.720 0.720 0.000   0 0.715
ARIUB9 26/03/2015 Call 1.500 0.005 0.005 0.000   0 0.005
ARIUC9 26/03/2015 Put 1.500 0.770 0.770 0.000   0 0.765
ARIRN7 26/03/2015 Call 1.550 0.004 0.004 0.000   0 0.004
ARIRO7 26/03/2015 Put 1.550 0.820 0.820 0.000   0 0.815
ARIUZ9 26/03/2015 Call 1.600 0.003 0.003 0.000   0 0.003
ARIV19 26/03/2015 Put 1.600 0.865 0.865 0.000   0 0.860
ARIXM8 25/06/2015 Call 0.300 0.480 0.480 0.000   0 0.485
ARIXN8 25/06/2015 Put 0.300 0.006 0.006 0.000   0 0.007
ARIQH8 25/06/2015 Call 0.400 0.380 0.380 0.000   0 0.385
ARIQI8 25/06/2015 Put 0.400 0.020 0.020 0.000   0 0.020
ARIYK7 25/06/2015 Call 0.450 0.330 0.330 0.000   0 0.340
ARIYL7 25/06/2015 Put 0.450 0.030 0.030 0.000   0 0.030
ARIQP8 25/06/2015 Call 0.500 0.285 0.285 0.000   0 0.290
ARIQQ8 25/06/2015 Put 0.500 0.040 0.040 0.000   0 0.035
ARIXW7 25/06/2015 Call 0.550 0.245 0.245 0.000   0 0.245
ARIXY7 25/06/2015 Put 0.550 0.050 0.050 0.000   0 0.050
ARIQF8 25/06/2015 Call 0.600 0.000 0.000 0.000   0 0.205
ARIQG8 25/06/2015 Put 0.600 0.000 0.000 0.000   0 0.060
ARIXZ7 25/06/2015 Call 0.650 0.000 0.000 0.000   0 0.170
ARIY17 25/06/2015 Put 0.650 0.000 0.000 0.000   0 0.080
ARIQL8 25/06/2015 Call 0.700 0.000 0.000 0.000   0 0.145
ARIQM8 25/06/2015 Put 0.700 0.000 0.000 0.000   0 0.100
ARIXU7 25/06/2015 Call 0.750 0.000 0.000 0.000   0 0.120
ARIXV7 25/06/2015 Put 0.750 0.000 0.000 0.000   0 0.130
ARIQ98 25/06/2015 Call 0.800 0.100 0.100 0.000   0 0.100
ARIQA8 25/06/2015 Put 0.800 0.160 0.160 0.000   396 0.160
ARIY27 25/06/2015 Call 0.850 0.000 0.000 0.000   0 0.080
ARIY37 25/06/2015 Put 0.850 0.000 0.000 0.000   0 0.190
ARIQN8 25/06/2015 Call 0.900 0.045 0.095 0.000   700 0.065
ARIQO8 25/06/2015 Put 0.900 0.000 0.000 0.000   100 0.225
ARIXQ7 25/06/2015 Call 0.950 0.000 0.000 0.000   0 0.055
ARIXR7 25/06/2015 Put 0.950 0.000 0.000 0.000   0 0.265
ARIQB8 25/06/2015 Call 1.000 0.045 0.045 0.000   0 0.045
ARIQC8 25/06/2015 Put 1.000 0.305 0.305 0.000   0 0.300
ARIY47 25/06/2015 Call 1.050 0.040 0.040 0.000   0 0.035
ARIY57 25/06/2015 Put 1.050 0.345 0.345 0.000   0 0.345
ARIQJ8 25/06/2015 Call 1.100 0.030 0.030 0.000   0 0.030
ARIQK8 25/06/2015 Put 1.100 0.390 0.390 0.000   0 0.385
ARIXS7 25/06/2015 Call 1.150 0.030 0.030 0.000   0 0.030
ARIXT7 25/06/2015 Put 1.150 0.435 0.435 0.000   144 0.430
ARIQD8 25/06/2015 Call 1.200 0.025 0.025 0.000   0 0.025
ARIQE8 25/06/2015 Put 1.200 0.480 0.480 0.000   132 0.475
ARITP8 25/06/2015 Call 1.300 0.020 0.020 0.000   480 0.020
ARITO8 25/06/2015 Put 1.300 0.575 0.575 0.000   72 0.570
ARIC98 25/06/2015 Call 1.310 0.020 0.020 0.000      
ARICF8 25/06/2015 Put 1.310 0.575 0.575 0.000      
ARITQ8 25/06/2015 Call 1.400 0.015 0.015 0.000   0 0.020
ARITR8 25/06/2015 Put 1.400 0.670 0.670 0.000   0 0.665
ARITT8 25/06/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARITS8 25/06/2015 Put 1.500 0.770 0.770 0.000   0 0.765
ARIFX9 25/06/2015 Call 1.600 0.010 0.010 0.000   0 0.015
ARIFY9 25/06/2015 Put 1.600 0.870 0.870 0.000   0 0.865
ARIGU9 25/06/2015 Call 1.700 0.010 0.010 0.000   0 0.010
ARIGV9 25/06/2015 Put 1.700 0.965 0.965 0.000   0 0.960
ARICH8 25/06/2015 Call 1.710 0.010 0.010 0.000      
ARICG8 25/06/2015 Put 1.710 0.965 0.965 0.000      
ARIXB9 25/06/2015 Call 2.250 0.003 0.003 0.000   0 0.003
ARIXA9 25/06/2015 Put 2.250 1.510 1.510 0.000   267 1.505
ARICI8 25/06/2015 Call 2.260 0.003 0.003 0.000      
ARICJ8 25/06/2015 Put 2.260 1.500 1.500 0.000      
ARIYW7 24/09/2015 Call 0.300 0.480 0.480 0.000   0 0.485
ARIYX7 24/09/2015 Put 0.300 0.008 0.008 0.000   0 0.008
ARIX97 24/09/2015 Call 0.400 0.380 0.380 0.000   0 0.385
ARIXA7 24/09/2015 Put 0.400 0.025 0.025 0.000   0 0.025
ARIVL7 24/09/2015 Call 0.500 0.290 0.290 0.000   0 0.295
ARIVM7 24/09/2015 Put 0.500 0.050 0.050 0.000   0 0.045
ARIUW7 24/09/2015 Call 0.600 0.000 0.000 0.000   0 0.215
ARIUX7 24/09/2015 Put 0.600 0.000 0.000 0.000   0 0.080
ARIU87 24/09/2015 Call 0.700 0.000 0.000 0.000   0 0.155
ARIU97 24/09/2015 Put 0.700 0.000 0.000 0.000   0 0.130
ARIZL9 24/09/2015 Call 0.800 0.115 0.115 0.000   0 0.110
ARIZM9 24/09/2015 Put 0.800 0.190 0.190 0.000   0 0.185
ARIZH9 24/09/2015 Call 0.900 0.000 0.000 0.000   0 0.080
ARIZI9 24/09/2015 Put 0.900 0.000 0.000 0.000   0 0.255
ARIZ79 24/09/2015 Call 1.000 0.055 0.055 0.000   0 0.055
ARIZ89 24/09/2015 Put 1.000 0.335 0.335 0.000   0 0.330
ARIZF9 24/09/2015 Call 1.100 0.040 0.040 0.000   0 0.040
ARIZG9 24/09/2015 Put 1.100 0.420 0.420 0.000   0 0.415
ARIZ59 24/09/2015 Call 1.200 0.030 0.030 0.000   0 0.030
ARIZ69 24/09/2015 Put 1.200 0.510 0.510 0.000   0 0.505
ARIZD9 24/09/2015 Call 1.300 0.020 0.020 0.000   0 0.020
ARIZE9 24/09/2015 Put 1.300 0.600 0.600 0.000   0 0.595
ARIZ39 24/09/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARIZ49 24/09/2015 Put 1.400 0.695 0.695 0.000   0 0.690
ARIZB9 24/09/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZC9 24/09/2015 Put 1.500 0.790 0.790 0.000   0 0.785
ARIZ19 24/09/2015 Call 1.600 0.010 0.010 0.000   0 0.015
ARIZ29 24/09/2015 Put 1.600 0.890 0.890 0.000   0 0.885
ARIZ99 24/09/2015 Call 1.700 0.010 0.010 0.000   0 0.010
ARIZA9 24/09/2015 Put 1.700 0.985 0.985 0.000   0 0.980
ARIYZ7 17/12/2015 Call 0.300 0.480 0.480 0.000   0 0.485
ARIZ17 17/12/2015 Put 0.300 0.010 0.010 0.000   0 0.010
ARIY87 17/12/2015 Call 0.400 0.380 0.380 0.000   0 0.385
ARIY97 17/12/2015 Put 0.400 0.030 0.030 0.000   0 0.030
ARIYG7 17/12/2015 Call 0.500 0.295 0.295 0.000   0 0.300
ARIYH7 17/12/2015 Put 0.500 0.055 0.055 0.000   0 0.055
ARIYA7 17/12/2015 Call 0.600 0.000 0.000 0.000   0 0.225
ARIYB7 17/12/2015 Put 0.600 0.000 0.000 0.000   0 0.095
ARIYE7 17/12/2015 Call 0.700 0.000 0.000 0.000   0 0.165
ARIYF7 17/12/2015 Put 0.700 0.000 0.000 0.000   0 0.140
ARIY67 17/12/2015 Call 0.800 0.125 0.125 0.000   0 0.125
ARIY77 17/12/2015 Put 0.800 0.200 0.200 0.000   125 0.195
ARIYC7 17/12/2015 Call 0.900 0.000 0.000 0.000   0 0.090
ARIYD7 17/12/2015 Put 0.900 0.000 0.000 0.000   0 0.265
ARIB79 17/12/2015 Call 1.000 0.000 0.000 0.000   0 0.065
ARIB89 17/12/2015 Put 1.000 0.340 0.340 0.000   225 0.340
ARIZR8 17/12/2015 Call 1.100 0.045 0.045 0.000   262 0.050
ARIZS8 17/12/2015 Put 1.100 0.420 0.420 0.000   200 0.415
ARIB99 17/12/2015 Call 1.200 0.035 0.035 0.000   0 0.035
ARIBF9 17/12/2015 Put 1.200 0.505 0.505 0.000   225 0.500
ARIZT8 17/12/2015 Call 1.300 0.025 0.025 0.000   0 0.025
ARIZU8 17/12/2015 Put 1.300 0.595 0.595 0.000   585 0.590
ARIBR9 17/12/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARIBS9 17/12/2015 Put 1.400 0.690 0.690 0.000   262 0.685

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.