Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
ARI 0.180 Up 0.005 0.175 0.180 0.175 0.180 0.175 7,450,284 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 0.170 0.170 0.000   0 0.170
ARIJU9 28/05/2015 Call 0.100 0.080 0.080 0.000   0 0.080
ARIJV9 28/05/2015 Put 0.100 0.000 0.000 0.000   0 0.000
ARIJO9 28/05/2015 Call 0.150 0.035 0.035 0.000   0 0.035
ARIJP9 28/05/2015 Put 0.150 0.001 0.001 0.000   0 0.001
ARIK39 28/05/2015 Call 0.200 0.010 0.010 0.000   3,810 0.010
ARIK49 28/05/2015 Put 0.200 0.025 0.025 0.000   540 0.025
ARIJY9 28/05/2015 Call 0.250 0.004 0.004 0.000   30,000 0.004
ARIJZ9 28/05/2015 Put 0.250 0.070 0.070 0.000   400 0.070
ARIJW9 28/05/2015 Call 0.300 0.002 0.002 0.000   0 0.002
ARIJX9 28/05/2015 Put 0.300 0.120 0.120 0.000   0 0.120
ARIJI9 28/05/2015 Call 0.350 0.001 0.001 0.000   0 0.001
ARIJJ9 28/05/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIJM9 28/05/2015 Call 0.400 0.001 0.001 0.000   0 0.001
ARIJN9 28/05/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIK19 28/05/2015 Call 0.450 0.001 0.001 0.000   0 0.001
ARIK29 28/05/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIJS9 28/05/2015 Call 0.500 0.001 0.001 0.000   0 0.001
ARIJT9 28/05/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIJQ9 28/05/2015 Call 0.550 0.001 0.001 0.000   0 0.001
ARIJR9 28/05/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARIJK9 28/05/2015 Call 0.600 0.001 0.001 0.000   0 0.001
ARIJL9 28/05/2015 Put 0.600 0.420 0.420 0.000   0 0.420
ARILX9 28/05/2015 Call 0.650 0.001 0.001 0.000   0 0.001
ARILY9 28/05/2015 Put 0.650 0.470 0.470 0.000   0 0.470
ARIET9 25/06/2015 Call 0.010 0.170 0.170 0.000   0 0.170
ARIE99 25/06/2015 Call 0.120 0.060 0.060 0.000   0 0.060
ARIEF9 25/06/2015 Put 0.120 0.007 0.007 0.000   0 0.007
ARIKF9 25/06/2015 Call 0.150 0.040 0.040 0.000   0 0.040
ARIKE9 25/06/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARIDY9 25/06/2015 Call 0.170 0.025 0.025 0.000   0 0.025
ARIE49 25/06/2015 Put 0.170 0.025 0.025 0.000   0 0.025
ARIE79 25/06/2015 Call 0.230 0.009 0.009 0.000   24,400 0.009
ARIE89 25/06/2015 Put 0.230 0.060 0.060 0.000   8,200 0.060
ARIPR9 25/06/2015 Call 0.240 0.007 0.007 0.000   0 0.007
ARIPS9 25/06/2015 Put 0.240 0.070 0.070 0.000   14,000 0.070
ARIE59 25/06/2015 Call 0.290 0.003 0.003 0.000   1,000 0.003
ARIE69 25/06/2015 Put 0.290 0.110 0.110 0.000   2,100 0.110
ARIXM8 25/06/2015 Call 0.350 0.001 0.001 0.000   0 0.001
ARIXN8 25/06/2015 Put 0.350 0.170 0.170 0.000   200 0.170
ARIDZ8 25/06/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIE18 25/06/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIPU9 25/06/2015 Call 0.410 0.000 0.000 0.000   0 0.000
ARIPT9 25/06/2015 Put 0.410 0.230 0.230 0.000   0 0.230
ARIQH8 25/06/2015 Call 0.460 0.000 0.000 0.000   0 0.000
ARIQI8 25/06/2015 Put 0.460 0.280 0.280 0.000   0 0.280
ARIYK7 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
ARIYL7 25/06/2015 Put 0.520 0.340 0.340 0.000   0 0.340
ARIQP8 25/06/2015 Call 0.580 0.000 0.000 0.000   0 0.000
ARIQQ8 25/06/2015 Put 0.580 0.400 0.400 0.000   3,650 0.400
ARIXW7 25/06/2015 Call 0.630 0.000 0.000 0.000   650 0.000
ARIXY7 25/06/2015 Put 0.630 0.450 0.450 0.000   1,932 0.450
ARIQF8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIQG8 25/06/2015 Put 0.690 0.510 0.510 0.000   0 0.510
ARINS9 25/06/2015 Call 0.700 0.000 0.000 0.000   0 0.000
ARINR9 25/06/2015 Put 0.700 0.520 0.520 0.000   0 0.520
ARIXZ7 25/06/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIY17 25/06/2015 Put 0.750 0.570 0.570 0.000   0 0.570
ARIQL8 25/06/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIQM8 25/06/2015 Put 0.810 0.630 0.630 0.000   0 0.630
ARINT9 25/06/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARINU9 25/06/2015 Put 0.820 0.635 0.635 0.000   250 0.635
ARIXU7 25/06/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIXV7 25/06/2015 Put 0.860 0.680 0.680 0.000   0 0.680
ARIQ98 25/06/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIQA8 25/06/2015 Put 0.920 0.740 0.740 0.000   0 0.740
ARIY27 25/06/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIY37 25/06/2015 Put 0.980 0.800 0.800 0.000   0 0.800
ARIQN8 25/06/2015 Call 1.040 0.000 0.000 0.000   700 0.000
ARIQO8 25/06/2015 Put 1.040 0.860 0.860 0.000   0 0.860
ARIBU9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARIBT9 25/06/2015 Put 1.050 0.865 0.865 0.000   0 0.865
ARIXQ7 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIXR7 25/06/2015 Put 1.100 0.920 0.920 0.000   0 0.920
ARIBV9 25/06/2015 Call 1.110 0.000 0.000 0.000   0 0.000
ARIBW9 25/06/2015 Put 1.110 0.925 0.925 0.000   100 0.925
ARIY47 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIY57 25/06/2015 Put 1.210 1.030 1.030 0.000   0 1.030
ARIXS7 25/06/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIXT7 25/06/2015 Put 1.330 1.150 1.150 0.000   0 1.150
ARIQD8 25/06/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIQE8 25/06/2015 Put 1.380 1.200 1.200 0.000   0 1.200
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.000
ARITO8 25/06/2015 Put 1.500 1.320 1.320 0.000   0 1.320
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.325 1.325 0.000   888 1.325
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.430 1.430 0.000   0 1.430
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.550 1.550 0.000   0 1.550
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.670 1.670 0.000   0 1.670
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.780 1.780 0.000   0 1.780
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.785 1.785 0.000   1,518 1.785
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.410 2.410 0.000   267 2.410
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.420 2.420 0.000   1,554 2.420
ARIQK9 30/07/2015 Call 0.010 0.170 0.170 0.000   0 0.170
ARIM29 30/07/2015 Call 0.100 0.080 0.080 0.000   0 0.080
ARIM39 30/07/2015 Put 0.100 0.004 0.004 0.000   0 0.004
ARIM89 30/07/2015 Call 0.150 0.045 0.045 0.000   0 0.045
ARIM99 30/07/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIMI9 30/07/2015 Call 0.200 0.025 0.025 0.025 400 400 0.025
ARIMJ9 30/07/2015 Put 0.200 0.040 0.040 0.000   0 0.040
ARIME9 30/07/2015 Call 0.250 0.020 0.020 0.000   0 0.020
ARIMF9 30/07/2015 Put 0.250 0.080 0.080 0.000   0 0.080
ARIM49 30/07/2015 Call 0.300 0.015 0.015 0.000   0 0.015
ARIM59 30/07/2015 Put 0.300 0.125 0.125 0.000   0 0.125
ARIMA9 30/07/2015 Call 0.350 0.010 0.010 0.000   0 0.010
ARIMB9 30/07/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIMK9 30/07/2015 Call 0.400 0.008 0.008 0.000   0 0.008
ARIML9 30/07/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIMG9 30/07/2015 Call 0.450 0.006 0.006 0.000   0 0.006
ARIMH9 30/07/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIM69 30/07/2015 Call 0.500 0.005 0.005 0.000   0 0.005
ARIM79 30/07/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIMC9 30/07/2015 Call 0.550 0.004 0.004 0.000   0 0.004
ARIMD9 30/07/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARIMN9 30/07/2015 Call 0.600 0.003 0.003 0.000   0 0.003
ARIMO9 30/07/2015 Put 0.600 0.420 0.420 0.000   0 0.420
ARIMV9 27/08/2015 Call 0.100 0.085 0.085 0.000   0 0.085
ARIMW9 27/08/2015 Put 0.100 0.006 0.006 0.000   0 0.006
ARIMZ9 27/08/2015 Call 0.150 0.055 0.055 0.055 24 24 0.055
ARIN19 27/08/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARINK9 27/08/2015 Call 0.200 0.030 0.030 0.000   0 0.030
ARINL9 27/08/2015 Put 0.200 0.045 0.045 0.000   0 0.045
ARINM9 27/08/2015 Call 0.250 0.015 0.015 0.000   0 0.015
ARINN9 27/08/2015 Put 0.250 0.080 0.080 0.000   0 0.080
ARIMX9 27/08/2015 Call 0.300 0.007 0.007 0.000   0 0.007
ARIMY9 27/08/2015 Put 0.300 0.125 0.125 0.000   0 0.125
ARIN29 27/08/2015 Call 0.350 0.003 0.003 0.000   0 0.003
ARIN39 27/08/2015 Put 0.350 0.170 0.170 0.000   0 0.170
ARIN89 27/08/2015 Call 0.400 0.002 0.002 0.000   0 0.002
ARIN99 27/08/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARINO9 27/08/2015 Call 0.450 0.001 0.001 0.000   0 0.001
ARINP9 27/08/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIMT9 27/08/2015 Call 0.500 0.001 0.001 0.000   0 0.001
ARIMU9 27/08/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIN49 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIN59 27/08/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARIN69 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIN79 27/08/2015 Put 0.600 0.420 0.420 0.000   0 0.420
ARIG79 24/09/2015 Call 0.010 0.170 0.170 0.000   0 0.170
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 0.050 0.050 0.000   0 0.050
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   2,000 0.020
ARIEJ9 24/09/2015 Put 0.230 0.070 0.070 0.000   1,000 0.070
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 0.175 0.175 0.000   0 0.175
ARIFI9 24/09/2015 Call 0.400 0.003 0.003 0.000   0 0.003
ARIFJ9 24/09/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIJA9 24/09/2015 Call 0.410 0.003 0.003 0.000   0 0.003
ARIJB9 24/09/2015 Put 0.410 0.230 0.230 0.000   19,159 0.230
ARIX97 24/09/2015 Call 0.460 0.002 0.002 0.000   0 0.002
ARIXA7 24/09/2015 Put 0.460 0.280 0.280 0.000   2,500 0.280
ARIJD9 24/09/2015 Call 0.470 0.002 0.002 0.000   0 0.002
ARIJC9 24/09/2015 Put 0.470 0.290 0.290 0.000   0 0.290
ARIF99 24/09/2015 Call 0.520 0.001 0.001 0.000   0 0.001
ARIFF9 24/09/2015 Put 0.520 0.340 0.340 0.000   0 0.340
ARIJE9 24/09/2015 Call 0.530 0.001 0.001 0.000   0 0.001
ARIJF9 24/09/2015 Put 0.530 0.350 0.350 0.000   1,300 0.350
ARIVL7 24/09/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIVM7 24/09/2015 Put 0.580 0.400 0.400 0.000   0 0.400
ARIJH9 24/09/2015 Call 0.590 0.001 0.001 0.000   0 0.001
ARIJG9 24/09/2015 Put 0.590 0.410 0.410 0.000   5,582 0.410
ARIFG9 24/09/2015 Call 0.630 0.000 0.000 0.000   0 0.000
ARIFH9 24/09/2015 Put 0.630 0.450 0.450 0.000   0 0.450
ARIUW7 24/09/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIUX7 24/09/2015 Put 0.690 0.510 0.510 0.000   0 0.510
ARIF59 24/09/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIF69 24/09/2015 Put 0.750 0.570 0.570 0.000   0 0.570
ARIU87 24/09/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIU97 24/09/2015 Put 0.810 0.630 0.630 0.000   0 0.630
ARIZL9 24/09/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZM9 24/09/2015 Put 0.920 0.740 0.740 0.000   0 0.740
ARIZH9 24/09/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZI9 24/09/2015 Put 1.040 0.860 0.860 0.000   0 0.860
ARIZ79 24/09/2015 Call 1.150 0.000 0.000 0.000   320 0.000
ARIZ89 24/09/2015 Put 1.150 0.970 0.970 0.000   0 0.970
ARIZF9 24/09/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZG9 24/09/2015 Put 1.270 1.090 1.090 0.000   0 1.090
ARIZ59 24/09/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZ69 24/09/2015 Put 1.380 1.200 1.200 0.000   25 1.200
ARIZD9 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZE9 24/09/2015 Put 1.500 1.320 1.320 0.000   0 1.320
ARIZ39 24/09/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIZ49 24/09/2015 Put 1.610 1.430 1.430 0.000   0 1.430
ARIZB9 24/09/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIZC9 24/09/2015 Put 1.730 1.550 1.550 0.000   0 1.550
ARIZ19 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIZ29 24/09/2015 Put 1.850 1.670 1.670 0.000   0 1.670
ARIZ99 24/09/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIZA9 24/09/2015 Put 1.960 1.780 1.780 0.000   0 1.780
ARIQE9 29/10/2015 Call 0.100 0.085 0.085 0.000   0 0.085
ARIQF9 29/10/2015 Put 0.100 0.010 0.010 0.000   0 0.010
ARIQ89 29/10/2015 Call 0.150 0.050 0.050 0.000   0 0.050
ARIQ99 29/10/2015 Put 0.150 0.030 0.030 0.000   0 0.030
ARIQ49 29/10/2015 Call 0.200 0.030 0.030 0.000   0 0.030
ARIQ59 29/10/2015 Put 0.200 0.055 0.055 0.000   0 0.055
ARIQC9 29/10/2015 Call 0.250 0.020 0.020 0.000   0 0.020
ARIQD9 29/10/2015 Put 0.250 0.090 0.090 0.000   0 0.090
ARIQG9 29/10/2015 Call 0.300 0.015 0.015 0.000   0 0.015
ARIQH9 29/10/2015 Put 0.300 0.130 0.130 0.000   0 0.130
ARIQ69 29/10/2015 Call 0.350 0.009 0.009 0.000   0 0.009
ARIQ79 29/10/2015 Put 0.350 0.175 0.175 0.000   0 0.175
ARIQ29 29/10/2015 Call 0.400 0.006 0.006 0.000   0 0.006
ARIQ39 29/10/2015 Put 0.400 0.225 0.225 0.000   0 0.225
ARIQA9 29/10/2015 Call 0.450 0.004 0.004 0.000   0 0.004
ARIQB9 29/10/2015 Put 0.450 0.270 0.270 0.000   0 0.270
ARIQI9 29/10/2015 Call 0.500 0.003 0.003 0.000   0 0.003
ARIQJ9 29/10/2015 Put 0.500 0.320 0.320 0.000   0 0.320
ARIQL9 29/10/2015 Call 0.550 0.002 0.002 0.000   0 0.002
ARIQM9 29/10/2015 Put 0.550 0.370 0.370 0.000   0 0.370
ARILR9 17/12/2015 Call 0.010 0.175 0.175 0.000   0 0.175
ARIEK9 17/12/2015 Call 0.120 0.075 0.075 0.000   0 0.075
ARIEL9 17/12/2015 Put 0.120 0.015 0.015 0.000   0 0.015
ARIL29 17/12/2015 Call 0.150 0.060 0.060 0.000   0 0.060
ARIL19 17/12/2015 Put 0.150 0.030 0.030 0.000   650 0.030
ARIL79 17/12/2015 Call 0.170 0.050 0.050 0.000   40 0.050
ARIL89 17/12/2015 Put 0.170 0.040 0.040 0.000   0 0.040
ARIEM9 17/12/2015 Call 0.230 0.030 0.030 0.000   1,010 0.030
ARIEN9 17/12/2015 Put 0.230 0.080 0.080 0.000   10 0.080
ARIPV9 17/12/2015 Call 0.240 0.030 0.030 0.000   10 0.030
ARIPW9 17/12/2015 Put 0.240 0.085 0.085 0.000   2,020 0.085
ARILB9 17/12/2015 Call 0.290 0.020 0.020 0.000   10 0.020
ARILC9 17/12/2015 Put 0.290 0.125 0.125 0.000   310 0.125
ARIPX9 17/12/2015 Call 0.300 0.020 0.020 0.000   0 0.020
ARIPY9 17/12/2015 Put 0.300 0.135 0.135 0.000   0 0.135
ARIYZ7 17/12/2015 Call 0.350 0.015 0.015 0.000   0 0.015
ARIZ17 17/12/2015 Put 0.350 0.180 0.180 0.000   0 0.180
ARIL99 17/12/2015 Call 0.400 0.010 0.010 0.000   0 0.010
ARILA9 17/12/2015 Put 0.400 0.225 0.225 0.000   0 0.225
ARIQ19 17/12/2015 Call 0.410 0.010 0.010 0.000   0 0.010
ARIPZ9 17/12/2015 Put 0.410 0.235 0.235 0.000   0 0.235
ARIY87 17/12/2015 Call 0.460 0.008 0.008 0.000   701 0.008
ARIY97 17/12/2015 Put 0.460 0.285 0.285 0.000   701 0.285
ARILD9 17/12/2015 Call 0.520 0.006 0.006 0.000   0 0.006
ARILE9 17/12/2015 Put 0.520 0.345 0.345 0.000   0 0.345
ARIYG7 17/12/2015 Call 0.580 0.005 0.005 0.000   0 0.005
ARIYH7 17/12/2015 Put 0.580 0.400 0.400 0.000   0 0.400
ARILS9 17/12/2015 Call 0.630 0.004 0.004 0.000   0 0.004
ARILT9 17/12/2015 Put 0.630 0.450 0.450 0.000   0 0.450
ARIYA7 17/12/2015 Call 0.690 0.003 0.003 0.000   1,000 0.003
ARIYB7 17/12/2015 Put 0.690 0.510 0.510 0.000   0 0.510
ARIYE7 17/12/2015 Call 0.810 0.002 0.002 0.000   0 0.002
ARIYF7 17/12/2015 Put 0.810 0.630 0.630 0.000   120 0.630
ARIY67 17/12/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIY77 17/12/2015 Put 0.920 0.740 0.740 0.000   325 0.740
ARIYC7 17/12/2015 Call 1.040 0.001 0.001 0.000   0 0.001
ARIYD7 17/12/2015 Put 1.040 0.860 0.860 0.000   110 0.860
ARIB79 17/12/2015 Call 1.150 0.001 0.001 0.000   0 0.001
ARIB89 17/12/2015 Put 1.150 0.970 0.970 0.000   225 0.970
ARIZR8 17/12/2015 Call 1.270 0.000 0.000 0.000   262 0.000
ARIZS8 17/12/2015 Put 1.270 1.090 1.090 0.000   0 1.090
ARIB99 17/12/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIBF9 17/12/2015 Put 1.380 1.200 1.200 0.000   0 1.200
ARIZT8 17/12/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZU8 17/12/2015 Put 1.500 1.320 1.320 0.000   0 1.320
ARIBR9 17/12/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIBS9 17/12/2015 Put 1.610 1.430 1.430 0.000   262 1.430
ARIPQ9 23/03/2016 Call 0.010 0.165 0.165 0.000   0 0.165
ARIFM9 23/03/2016 Call 0.100 0.090 0.090 0.000   0 0.090
ARIFN9 23/03/2016 Put 0.100 0.010 0.010 0.000   0 0.010
ARIL59 23/03/2016 Call 0.150 0.060 0.060 0.000   0 0.060
ARIL69 23/03/2016 Put 0.150 0.035 0.035 0.000   0 0.035
ARIG59 23/03/2016 Call 0.200 0.045 0.045 0.000   0 0.045
ARIG69 23/03/2016 Put 0.200 0.065 0.065 0.000   0 0.065
ARINZ9 23/03/2016 Call 0.250 0.030 0.030 0.000   0 0.030
ARIP19 23/03/2016 Put 0.250 0.100 0.100 0.000   0 0.100
ARIFO9 23/03/2016 Call 0.300 0.025 0.025 0.000   250 0.025
ARIFP9 23/03/2016 Put 0.300 0.140 0.140 0.000   0 0.140
ARINV9 23/03/2016 Call 0.350 0.020 0.020 0.000   0 0.020
ARINW9 23/03/2016 Put 0.350 0.180 0.180 0.000   0 0.180
ARIG39 23/03/2016 Call 0.400 0.015 0.015 0.000   500 0.015
ARIG49 23/03/2016 Put 0.400 0.230 0.230 0.000   1,300 0.230
ARIP29 23/03/2016 Call 0.450 0.015 0.015 0.000   0 0.015
ARIP39 23/03/2016 Put 0.450 0.275 0.275 0.000   0 0.275
ARIFQ9 23/03/2016 Call 0.500 0.010 0.010 0.000   0 0.010
ARIFR9 23/03/2016 Put 0.500 0.325 0.325 0.000   0 0.325
ARINX9 23/03/2016 Call 0.550 0.008 0.008 0.000   0 0.008
ARINY9 23/03/2016 Put 0.550 0.375 0.375 0.000   0 0.375
ARIFS9 23/03/2016 Call 0.600 0.007 0.007 0.000   0 0.007
ARIFZ9 23/03/2016 Put 0.600 0.425 0.425 0.000   0 0.425
ARIFK9 23/03/2016 Call 0.700 0.005 0.005 0.000   0 0.005
ARIFL9 23/03/2016 Put 0.700 0.520 0.520 0.000   0 0.520
ARIG19 23/03/2016 Call 0.800 0.003 0.003 0.000   0 0.003
ARIG29 23/03/2016 Put 0.800 0.620 0.620 0.000   0 0.620
ARILN9 23/06/2016 Call 0.100 0.095 0.095 0.000   0 0.095
ARILO9 23/06/2016 Put 0.100 0.015 0.015 0.000   0 0.015
ARILF9 23/06/2016 Call 0.200 0.050 0.050 0.000   0 0.050
ARILG9 23/06/2016 Put 0.200 0.070 0.070 0.000   0 0.070
ARILL9 23/06/2016 Call 0.300 0.030 0.030 0.000   0 0.030
ARILM9 23/06/2016 Put 0.300 0.145 0.145 0.000   0 0.145
ARILH9 23/06/2016 Call 0.400 0.025 0.025 0.000   0 0.025
ARILI9 23/06/2016 Put 0.400 0.235 0.235 0.000   0 0.235
ARILP9 23/06/2016 Call 0.500 0.020 0.020 0.000   0 0.020
ARILQ9 23/06/2016 Put 0.500 0.330 0.330 0.000   0 0.330
ARILJ9 23/06/2016 Call 0.600 0.020 0.020 0.000   0 0.020
ARILK9 23/06/2016 Put 0.600 0.430 0.430 0.000   0 0.430
ARILU9 23/06/2016 Call 0.700 0.020 0.020 0.000   0 0.020
ARILW9 23/06/2016 Put 0.700 0.525 0.525 0.000   0 0.525
ARIPK9 29/09/2016 Call 0.100 0.100 0.100 0.000   0 0.100
ARIPL9 29/09/2016 Put 0.100 0.025 0.025 0.000   0 0.025
ARIP89 29/09/2016 Call 0.200 0.070 0.070 0.000   0 0.070
ARIP99 29/09/2016 Put 0.200 0.085 0.085 0.000   0 0.085
ARIPO9 29/09/2016 Call 0.300 0.050 0.050 0.000   0 0.050
ARIPP9 29/09/2016 Put 0.300 0.165 0.165 0.000   0 0.165
ARIP69 29/09/2016 Call 0.400 0.035 0.035 0.000   0 0.035
ARIP79 29/09/2016 Put 0.400 0.250 0.250 0.000   0 0.250
ARIPM9 29/09/2016 Call 0.500 0.025 0.025 0.000   0 0.025
ARIPN9 29/09/2016 Put 0.500 0.340 0.340 0.000   0 0.340
ARIP49 29/09/2016 Call 0.600 0.020 0.020 0.000   0 0.020
ARIP59 29/09/2016 Put 0.600 0.430 0.430 0.000   0 0.430

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.