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 0.177 Up 0.002 0.175 0.180 0.175 0.185 0.170 13,608,812 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARINQ9 28/05/2015 Call 0.010 0.160 0.160 0.000   0 0.165
ARIJU9 28/05/2015 Call 0.100 0.060 0.100 0.000   0 0.075
ARIJV9 28/05/2015 Put 0.100 0.000 0.000 0.000   0 0.000
ARIJO9 28/05/2015 Call 0.150 0.010 0.050 0.000   0 0.025
ARIJP9 28/05/2015 Put 0.150 0.000 0.000 0.000   0 0.002
ARIK39 28/05/2015 Call 0.200 0.000 0.030 0.000   3,510 0.000
ARIK49 28/05/2015 Put 0.200 0.009 0.040 0.000   540 0.030
ARIJY9 28/05/2015 Call 0.250 0.000 0.000 0.000   30,000 0.000
ARIJZ9 28/05/2015 Put 0.250 0.050 0.090 0.000   400 0.075
ARIJW9 28/05/2015 Call 0.300 0.000 0.000 0.000   0 0.000
ARIJX9 28/05/2015 Put 0.300 0.100 0.140 0.000   0 0.125
ARIJI9 28/05/2015 Call 0.350 0.000 0.000 0.000   0 0.000
ARIJJ9 28/05/2015 Put 0.350 0.145 0.195 0.000   0 0.175
ARIJM9 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIJN9 28/05/2015 Put 0.400 0.190 0.250 0.000   0 0.225
ARIK19 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.000
ARIK29 28/05/2015 Put 0.450 0.230 0.310 0.000   0 0.275
ARIJS9 28/05/2015 Call 0.500 0.000 0.000 0.000   0 0.000
ARIJT9 28/05/2015 Put 0.500 0.280 0.360 0.000   0 0.325
ARIJQ9 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIJR9 28/05/2015 Put 0.550 0.380 0.380 0.000   0 0.375
ARIJK9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIJL9 28/05/2015 Put 0.600 0.430 0.430 0.000   0 0.425
ARILX9 28/05/2015 Call 0.650 0.000 0.000 0.000   0 0.000
ARILY9 28/05/2015 Put 0.650 0.480 0.480 0.000   0 0.475
ARIET9 25/06/2015 Call 0.010 0.135 0.195 0.000   0 0.165
ARIE99 25/06/2015 Call 0.120 0.040 0.080 0.000   0 0.055
ARIEF9 25/06/2015 Put 0.120 0.000 0.040 0.000   0 0.001
ARIKF9 25/06/2015 Call 0.150 0.020 0.055 0.000   0 0.030
ARIKE9 25/06/2015 Put 0.150 0.001 0.045 0.000   0 0.006
ARIDY9 25/06/2015 Call 0.170 0.009 0.030 0.000   0 0.015
ARIE49 25/06/2015 Put 0.170 0.004 0.004 0.000   0 0.015
ARIE79 25/06/2015 Call 0.230 0.000 0.045 0.000   29,400 0.002
ARIE89 25/06/2015 Put 0.230 0.035 0.075 0.000   8,200 0.060
ARIPR9 25/06/2015 Call 0.240 0.001 0.001 0.000   0 0.001
ARIPS9 25/06/2015 Put 0.240 0.040 0.090 0.000   14,000 0.065
ARIE59 25/06/2015 Call 0.290 0.000 0.000 0.000   1,000 0.000
ARIE69 25/06/2015 Put 0.290 0.095 0.135 0.000   2,100 0.115
ARIXM8 25/06/2015 Call 0.350 0.000 0.000 0.000   0 0.000
ARIXN8 25/06/2015 Put 0.350 0.145 0.195 0.000   200 0.175
ARIDZ8 25/06/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIE18 25/06/2015 Put 0.400 0.190 0.250 0.000   0 0.225
ARIPU9 25/06/2015 Call 0.410 0.000 0.000 0.000   0 0.000
ARIPT9 25/06/2015 Put 0.410 0.200 0.260 0.000   0 0.235
ARIQH8 25/06/2015 Call 0.460 0.000 0.000 0.000   0 0.000
ARIQI8 25/06/2015 Put 0.460 0.240 0.320 0.000   0 0.285
ARIYK7 25/06/2015 Call 0.520 0.000 0.000 0.000   0 0.000
ARIYL7 25/06/2015 Put 0.520 0.350 0.350 0.000   0 0.345
ARIQP8 25/06/2015 Call 0.580 0.000 0.000 0.000   0 0.000
ARIQQ8 25/06/2015 Put 0.580 0.410 0.410 0.000   3,650 0.405
ARIXW7 25/06/2015 Call 0.630 0.000 0.000 0.000   650 0.000
ARIXY7 25/06/2015 Put 0.630 0.460 0.460 0.000   1,932 0.455
ARIQF8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIQG8 25/06/2015 Put 0.690 0.520 0.520 0.000   0 0.515
ARINS9 25/06/2015 Call 0.700 0.000 0.000 0.000   0 0.000
ARINR9 25/06/2015 Put 0.700 0.530 0.530 0.000   0 0.525
ARIXZ7 25/06/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIY17 25/06/2015 Put 0.750 0.580 0.580 0.000   0 0.575
ARIQL8 25/06/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIQM8 25/06/2015 Put 0.810 0.640 0.640 0.000   0 0.635
ARINT9 25/06/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARINU9 25/06/2015 Put 0.820 0.650 0.650 0.000   250 0.645
ARIXU7 25/06/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIXV7 25/06/2015 Put 0.860 0.690 0.690 0.000   0 0.685
ARIQ98 25/06/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIQA8 25/06/2015 Put 0.920 0.750 0.750 0.000   0 0.745
ARIY27 25/06/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIY37 25/06/2015 Put 0.980 0.810 0.810 0.000   0 0.805
ARIQN8 25/06/2015 Call 1.040 0.000 0.000 0.000   700 0.000
ARIQO8 25/06/2015 Put 1.040 0.870 0.870 0.000   0 0.865
ARIBU9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARIBT9 25/06/2015 Put 1.050 0.880 0.880 0.000   0 0.875
ARIXQ7 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIXR7 25/06/2015 Put 1.100 0.930 0.930 0.000   0 0.925
ARIBV9 25/06/2015 Call 1.110 0.000 0.000 0.000   0 0.000
ARIBW9 25/06/2015 Put 1.110 0.940 0.940 0.000   100 0.935
ARIY47 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIY57 25/06/2015 Put 1.210 1.040 1.040 0.000   0 1.035
ARIXS7 25/06/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIXT7 25/06/2015 Put 1.330 1.160 1.160 0.000   0 1.155
ARIQD8 25/06/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIQE8 25/06/2015 Put 1.380 1.210 1.210 0.000   0 1.205
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.000
ARITO8 25/06/2015 Put 1.500 1.330 1.330 0.000   0 1.325
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.340 1.340 0.000   838 1.330
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.440 1.440 0.000   0 1.435
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.560 1.560 0.000   0 1.555
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.680 1.680 0.000   0 1.675
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.790 1.790 0.000   0 1.785
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.795 1.795 0.000   1,518 1.790
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.420 2.420 0.000   267 2.415
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.435 2.435 0.000   1,554 2.430
ARIQK9 30/07/2015 Call 0.010 0.135 0.195 0.000   0 0.165
ARIM29 30/07/2015 Call 0.100 0.060 0.100 0.000   0 0.080
ARIM39 30/07/2015 Put 0.100 0.000 0.000 0.000   0 0.001
ARIM89 30/07/2015 Call 0.150 0.025 0.060 0.000   0 0.045
ARIM99 30/07/2015 Put 0.150 0.007 0.007 0.000   0 0.010
ARIMI9 30/07/2015 Call 0.200 0.025 0.025 0.000   575 0.025
ARIMJ9 30/07/2015 Put 0.200 0.025 0.055 0.000   0 0.040
ARIME9 30/07/2015 Call 0.250 0.000 0.040 0.000   0 0.015
ARIMF9 30/07/2015 Put 0.250 0.060 0.100 0.000   0 0.080
ARIM49 30/07/2015 Call 0.300 0.000 0.040 0.000   0 0.010
ARIM59 30/07/2015 Put 0.300 0.105 0.145 0.000   0 0.125
ARIMA9 30/07/2015 Call 0.350 0.007 0.007 0.000   0 0.008
ARIMB9 30/07/2015 Put 0.350 0.140 0.200 0.000   0 0.175
ARIMK9 30/07/2015 Call 0.400 0.005 0.005 0.000   0 0.006
ARIML9 30/07/2015 Put 0.400 0.190 0.250 0.000   0 0.225
ARIMG9 30/07/2015 Call 0.450 0.004 0.004 0.000   0 0.005
ARIMH9 30/07/2015 Put 0.450 0.230 0.310 0.000   0 0.275
ARIM69 30/07/2015 Call 0.500 0.004 0.004 0.000   0 0.004
ARIM79 30/07/2015 Put 0.500 0.280 0.360 0.000   0 0.325
ARIMC9 30/07/2015 Call 0.550 0.003 0.003 0.000   0 0.004
ARIMD9 30/07/2015 Put 0.550 0.380 0.380 0.000   0 0.375
ARIMN9 30/07/2015 Call 0.600 0.003 0.003 0.000   0 0.004
ARIMO9 30/07/2015 Put 0.600 0.430 0.430 0.000   0 0.425
ARIMV9 27/08/2015 Call 0.100 0.055 0.105 0.000   0 0.075
ARIMW9 27/08/2015 Put 0.100 0.000 0.040 0.000   0 0.002
ARIMZ9 27/08/2015 Call 0.150 0.025 0.065 0.000   324 0.040
ARIN19 27/08/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARINK9 27/08/2015 Call 0.200 0.003 0.040 0.000   0 0.020
ARINL9 27/08/2015 Put 0.200 0.015 0.055 0.000   0 0.040
ARINM9 27/08/2015 Call 0.250 0.000 0.040 0.000   1,200 0.009
ARINN9 27/08/2015 Put 0.250 0.000 0.000 0.000   0 0.080
ARIMX9 27/08/2015 Call 0.300 0.003 0.003 0.000   0 0.004
ARIMY9 27/08/2015 Put 0.300 0.130 0.130 0.000   0 0.125
ARIN29 27/08/2015 Call 0.350 0.001 0.001 0.000   0 0.002
ARIN39 27/08/2015 Put 0.350 0.180 0.180 0.000   0 0.175
ARIN89 27/08/2015 Call 0.400 0.001 0.001 0.000   0 0.001
ARIN99 27/08/2015 Put 0.400 0.230 0.230 0.000   0 0.225
ARINO9 27/08/2015 Call 0.450 0.000 0.000 0.000   0 0.000
ARINP9 27/08/2015 Put 0.450 0.280 0.280 0.000   0 0.275
ARIMT9 27/08/2015 Call 0.500 0.000 0.000 0.000   0 0.000
ARIMU9 27/08/2015 Put 0.500 0.330 0.330 0.000   0 0.325
ARIN49 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIN59 27/08/2015 Put 0.550 0.380 0.380 0.000   0 0.375
ARIN69 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIN79 27/08/2015 Put 0.600 0.430 0.430 0.000   0 0.425
ARIG79 24/09/2015 Call 0.010 0.160 0.160 0.000   0 0.165
ARIEG9 24/09/2015 Call 0.120 0.065 0.065 0.000   0 0.065
ARIEH9 24/09/2015 Put 0.120 0.015 0.015 0.000   0 0.010
ARIKH9 24/09/2015 Call 0.150 0.045 0.045 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 0.035 0.035 0.000   0 0.040
ARIF49 24/09/2015 Put 0.170 0.035 0.035 0.000   0 0.035
ARIEI9 24/09/2015 Call 0.230 0.020 0.020 0.000   2,500 0.020
ARIEJ9 24/09/2015 Put 0.230 0.075 0.075 0.000   1,000 0.070
ARIF79 24/09/2015 Call 0.290 0.000 0.000 0.000   10 0.010
ARIF89 24/09/2015 Put 0.290 0.000 0.000 0.000   162 0.120
ARIYW7 24/09/2015 Call 0.350 0.006 0.006 0.000   1,000 0.007
ARIYX7 24/09/2015 Put 0.350 0.180 0.180 0.000   0 0.175
ARIFI9 24/09/2015 Call 0.400 0.004 0.004 0.000   0 0.004
ARIFJ9 24/09/2015 Put 0.400 0.230 0.230 0.000   0 0.225
ARIJA9 24/09/2015 Call 0.410 0.003 0.003 0.000   0 0.004
ARIJB9 24/09/2015 Put 0.410 0.235 0.235 0.000   19,159 0.230
ARIX97 24/09/2015 Call 0.460 0.002 0.002 0.000   0 0.003
ARIXA7 24/09/2015 Put 0.460 0.290 0.290 0.000   2,500 0.285
ARIJD9 24/09/2015 Call 0.470 0.002 0.002 0.000   0 0.002
ARIJC9 24/09/2015 Put 0.470 0.295 0.295 0.000   0 0.290
ARIF99 24/09/2015 Call 0.520 0.001 0.001 0.000   0 0.002
ARIFF9 24/09/2015 Put 0.520 0.350 0.350 0.000   0 0.345
ARIJE9 24/09/2015 Call 0.530 0.001 0.001 0.000   0 0.001
ARIJF9 24/09/2015 Put 0.530 0.355 0.355 0.000   800 0.350
ARIVL7 24/09/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIVM7 24/09/2015 Put 0.580 0.410 0.410 0.000   0 0.405
ARIJH9 24/09/2015 Call 0.590 0.001 0.001 0.000   0 0.001
ARIJG9 24/09/2015 Put 0.590 0.415 0.415 0.000   5,582 0.410
ARIFG9 24/09/2015 Call 0.630 0.001 0.001 0.000   0 0.001
ARIFH9 24/09/2015 Put 0.630 0.460 0.460 0.000   0 0.455
ARIUW7 24/09/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIUX7 24/09/2015 Put 0.690 0.520 0.520 0.000   0 0.515
ARIF59 24/09/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIF69 24/09/2015 Put 0.750 0.580 0.580 0.000   0 0.575
ARIU87 24/09/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIU97 24/09/2015 Put 0.810 0.640 0.640 0.000   0 0.635
ARIZL9 24/09/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZM9 24/09/2015 Put 0.920 0.750 0.750 0.000   0 0.745
ARIZH9 24/09/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZI9 24/09/2015 Put 1.040 0.870 0.870 0.000   0 0.865
ARIZ79 24/09/2015 Call 1.150 0.000 0.000 0.000   320 0.000
ARIZ89 24/09/2015 Put 1.150 0.980 0.980 0.000   0 0.975
ARIZF9 24/09/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZG9 24/09/2015 Put 1.270 1.100 1.100 0.000   0 1.095
ARIZ59 24/09/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZ69 24/09/2015 Put 1.380 1.210 1.210 0.000   25 1.205
ARIZD9 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZE9 24/09/2015 Put 1.500 1.330 1.330 0.000   0 1.325
ARIZ39 24/09/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIZ49 24/09/2015 Put 1.610 1.440 1.440 0.000   0 1.435
ARIZB9 24/09/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIZC9 24/09/2015 Put 1.730 1.560 1.560 0.000   0 1.555
ARIZ19 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIZ29 24/09/2015 Put 1.850 1.680 1.680 0.000   0 1.675
ARIZ99 24/09/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIZA9 24/09/2015 Put 1.960 1.790 1.790 0.000   0 1.785
ARIQE9 29/10/2015 Call 0.100 0.080 0.080 0.000   0 0.085
ARIQF9 29/10/2015 Put 0.100 0.000 0.000 0.000   0 0.006
ARIQ89 29/10/2015 Call 0.150 0.050 0.050 0.000   0 0.055
ARIQ99 29/10/2015 Put 0.150 0.025 0.025 0.000   0 0.025
ARIQ49 29/10/2015 Call 0.200 0.030 0.030 0.000   0 0.035
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 0.000 0.000 0.000   0 0.015
ARIQH9 29/10/2015 Put 0.300 0.130 0.130 0.000   0 0.125
ARIQ69 29/10/2015 Call 0.350 0.007 0.007 0.000   0 0.008
ARIQ79 29/10/2015 Put 0.350 0.180 0.180 0.000   0 0.175
ARIQ29 29/10/2015 Call 0.400 0.005 0.005 0.000   0 0.005
ARIQ39 29/10/2015 Put 0.400 0.230 0.230 0.000   0 0.225
ARIQA9 29/10/2015 Call 0.450 0.003 0.003 0.000   0 0.003
ARIQB9 29/10/2015 Put 0.450 0.280 0.280 0.000   0 0.275
ARIQI9 29/10/2015 Call 0.500 0.002 0.002 0.000   0 0.002
ARIQJ9 29/10/2015 Put 0.500 0.330 0.330 0.000   0 0.325
ARIQL9 29/10/2015 Call 0.550 0.001 0.001 0.000   0 0.001
ARIQM9 29/10/2015 Put 0.550 0.380 0.380 0.000   0 0.375
ARILR9 17/12/2015 Call 0.010 0.160 0.160 0.000   0 0.165
ARIEK9 17/12/2015 Call 0.120 0.070 0.070 0.000   0 0.075
ARIEL9 17/12/2015 Put 0.120 0.020 0.020 0.000   0 0.020
ARIL29 17/12/2015 Call 0.150 0.055 0.055 0.000   0 0.060
ARIL19 17/12/2015 Put 0.150 0.035 0.035 0.000   650 0.035
ARIL79 17/12/2015 Call 0.170 0.045 0.045 0.000   40 0.050
ARIL89 17/12/2015 Put 0.170 0.045 0.045 0.000   0 0.045
ARIEM9 17/12/2015 Call 0.230 0.030 0.030 0.000   1,010 0.030
ARIEN9 17/12/2015 Put 0.230 0.090 0.090 0.000   10 0.085
ARIPV9 17/12/2015 Call 0.240 0.025 0.025 0.000   10 0.030
ARIPW9 17/12/2015 Put 0.240 0.095 0.095 0.000   2,120 0.095
ARILB9 17/12/2015 Call 0.290 0.000 0.000 0.000   10 0.020
ARILC9 17/12/2015 Put 0.290 0.000 0.000 0.000   310 0.135
ARIPX9 17/12/2015 Call 0.300 0.000 0.000 0.000   0 0.020
ARIPY9 17/12/2015 Put 0.300 0.000 0.000 0.000   0 0.140
ARIYZ7 17/12/2015 Call 0.350 0.015 0.015 0.000   0 0.015
ARIZ17 17/12/2015 Put 0.350 0.190 0.190 0.000   0 0.185
ARIL99 17/12/2015 Call 0.400 0.009 0.009 0.000   0 0.010
ARILA9 17/12/2015 Put 0.400 0.235 0.235 0.000   0 0.230
ARIQ19 17/12/2015 Call 0.410 0.008 0.008 0.000   0 0.009
ARIPZ9 17/12/2015 Put 0.410 0.240 0.240 0.000   0 0.240
ARIY87 17/12/2015 Call 0.460 0.006 0.006 0.000   701 0.007
ARIY97 17/12/2015 Put 0.460 0.290 0.290 0.000   701 0.290
ARILD9 17/12/2015 Call 0.520 0.004 0.004 0.000   0 0.005
ARILE9 17/12/2015 Put 0.520 0.350 0.350 0.000   0 0.345
ARIYG7 17/12/2015 Call 0.580 0.003 0.003 0.000   0 0.003
ARIYH7 17/12/2015 Put 0.580 0.410 0.410 0.000   0 0.405
ARILS9 17/12/2015 Call 0.630 0.002 0.002 0.000   0 0.003
ARILT9 17/12/2015 Put 0.630 0.460 0.460 0.000   0 0.455
ARIYA7 17/12/2015 Call 0.690 0.002 0.002 0.000   1,000 0.002
ARIYB7 17/12/2015 Put 0.690 0.520 0.520 0.000   0 0.515
ARIYE7 17/12/2015 Call 0.810 0.001 0.001 0.000   0 0.001
ARIYF7 17/12/2015 Put 0.810 0.640 0.640 0.000   120 0.635
ARIY67 17/12/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIY77 17/12/2015 Put 0.920 0.750 0.750 0.000   325 0.745
ARIYC7 17/12/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIYD7 17/12/2015 Put 1.040 0.870 0.870 0.000   110 0.865
ARIB79 17/12/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIB89 17/12/2015 Put 1.150 0.980 0.980 0.000   225 0.975
ARIZR8 17/12/2015 Call 1.270 0.000 0.000 0.000   262 0.000
ARIZS8 17/12/2015 Put 1.270 1.100 1.100 0.000   0 1.095
ARIB99 17/12/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIBF9 17/12/2015 Put 1.380 1.210 1.210 0.000   0 1.205
ARIZT8 17/12/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZU8 17/12/2015 Put 1.500 1.330 1.330 0.000   0 1.325
ARIBR9 17/12/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIBS9 17/12/2015 Put 1.610 1.440 1.440 0.000   262 1.435
ARIPQ9 23/03/2016 Call 0.010 0.155 0.155 0.000   0 0.160
ARIFM9 23/03/2016 Call 0.100 0.000 0.000 0.000   0 0.090
ARIFN9 23/03/2016 Put 0.100 0.015 0.015 0.000   0 0.015
ARIL59 23/03/2016 Call 0.150 0.065 0.065 0.000   0 0.070
ARIL69 23/03/2016 Put 0.150 0.040 0.040 0.000   0 0.040
ARIG59 23/03/2016 Call 0.200 0.050 0.050 0.000   0 0.055
ARIG69 23/03/2016 Put 0.200 0.070 0.070 0.000   2,500 0.070
ARINZ9 23/03/2016 Call 0.250 0.000 0.000 0.000   0 0.045
ARIP19 23/03/2016 Put 0.250 0.110 0.110 0.000   0 0.105
ARIFO9 23/03/2016 Call 0.300 0.040 0.040 0.000   250 0.040
ARIFP9 23/03/2016 Put 0.300 0.150 0.150 0.000   0 0.145
ARINV9 23/03/2016 Call 0.350 0.035 0.035 0.000   0 0.035
ARINW9 23/03/2016 Put 0.350 0.195 0.195 0.000   0 0.190
ARIG39 23/03/2016 Call 0.400 0.030 0.030 0.000   500 0.035
ARIG49 23/03/2016 Put 0.400 0.240 0.240 0.000   1,300 0.235
ARIP29 23/03/2016 Call 0.450 0.030 0.030 0.000   0 0.030
ARIP39 23/03/2016 Put 0.450 0.285 0.285 0.000   0 0.280
ARIFQ9 23/03/2016 Call 0.500 0.025 0.025 0.000   0 0.030
ARIFR9 23/03/2016 Put 0.500 0.330 0.330 0.000   0 0.325
ARINX9 23/03/2016 Call 0.550 0.025 0.025 0.000   0 0.025
ARINY9 23/03/2016 Put 0.550 0.380 0.380 0.000   0 0.375
ARIFS9 23/03/2016 Call 0.600 0.025 0.025 0.000   0 0.025
ARIFZ9 23/03/2016 Put 0.600 0.430 0.430 0.000   0 0.425
ARIFK9 23/03/2016 Call 0.700 0.020 0.020 0.000   0 0.020
ARIFL9 23/03/2016 Put 0.700 0.530 0.530 0.000   0 0.525
ARIG19 23/03/2016 Call 0.800 0.020 0.020 0.000   0 0.020
ARIG29 23/03/2016 Put 0.800 0.630 0.630 0.000   0 0.625
ARILN9 23/06/2016 Call 0.100 0.000 0.000 0.000   0 0.095
ARILO9 23/06/2016 Put 0.100 0.020 0.020 0.000   0 0.020
ARILF9 23/06/2016 Call 0.200 0.060 0.060 0.000   0 0.060
ARILG9 23/06/2016 Put 0.200 0.080 0.080 0.000   0 0.080
ARILL9 23/06/2016 Call 0.300 0.000 0.000 0.000   0 0.045
ARILM9 23/06/2016 Put 0.300 0.000 0.000 0.000   0 0.155
ARILH9 23/06/2016 Call 0.400 0.035 0.035 0.000   0 0.035
ARILI9 23/06/2016 Put 0.400 0.240 0.240 0.000   0 0.240
ARILP9 23/06/2016 Call 0.500 0.030 0.030 0.000   0 0.030
ARILQ9 23/06/2016 Put 0.500 0.335 0.335 0.000   0 0.330
ARILJ9 23/06/2016 Call 0.600 0.025 0.025 0.000   0 0.025
ARILK9 23/06/2016 Put 0.600 0.430 0.430 0.000   0 0.425
ARILU9 23/06/2016 Call 0.700 0.020 0.020 0.000   0 0.025
ARILW9 23/06/2016 Put 0.700 0.530 0.530 0.000   0 0.525
ARIPK9 29/09/2016 Call 0.100 0.080 0.130 0.000   0 0.095
ARIPL9 29/09/2016 Put 0.100 0.020 0.020 0.000   0 0.025
ARIP89 29/09/2016 Call 0.200 0.065 0.065 0.000   0 0.065
ARIP99 29/09/2016 Put 0.200 0.085 0.085 0.000   0 0.085
ARIPO9 29/09/2016 Call 0.300 0.055 0.055 0.000   0 0.060
ARIPP9 29/09/2016 Put 0.300 0.000 0.000 0.000   0 0.160
ARIP69 29/09/2016 Call 0.400 0.055 0.055 0.000   0 0.055
ARIP79 29/09/2016 Put 0.400 0.250 0.250 0.000   0 0.245
ARIPM9 29/09/2016 Call 0.500 0.050 0.050 0.000   0 0.055
ARIPN9 29/09/2016 Put 0.500 0.340 0.340 0.000   0 0.340
ARIP49 29/09/2016 Call 0.600 0.050 0.050 0.000   0 0.055
ARIP59 29/09/2016 Put 0.600 0.435 0.435 0.000   0 0.435

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.