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 * 0.790 Up 0.005 0.780 0.790 0.780 0.790 0.770 7,316,798 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 0.490 0.490 0.000   0 0.490
ARIXJ8 25/09/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIWO8 25/09/2014 Call 0.400 0.390 0.390 0.000   0 0.390
ARIWP8 25/09/2014 Put 0.400 0.000 0.000 0.000   0 0.000
ARIXG7 25/09/2014 Call 0.450 0.340 0.340 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 0.290 0.290 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 0.240 0.240 0.000   0 0.240
ARIWN7 25/09/2014 Put 0.550 0.000 0.000 0.000   0 0.000
ARIWM8 25/09/2014 Call 0.600 0.190 0.190 0.000   0 0.190
ARIWN8 25/09/2014 Put 0.600 0.001 0.001 0.000   0 0.001
ARIB28 25/09/2014 Call 0.610 0.160 0.160 0.000   0 0.160
ARIB38 25/09/2014 Put 0.610 0.002 0.002 0.000   0 0.002
ARIV57 25/09/2014 Call 0.650 0.140 0.140 0.000   0 0.140
ARIV67 25/09/2014 Put 0.650 0.005 0.005 0.000   0 0.005
ARIWC8 25/09/2014 Call 0.700 0.095 0.095 0.000   0 0.095
ARIWD8 25/09/2014 Put 0.700 0.015 0.015 0.000   800 0.015
ARIUG7 25/09/2014 Call 0.750 0.055 0.055 0.000   500 0.055
ARIUH7 25/09/2014 Put 0.750 0.030 0.030 0.000   2,400 0.030
ARIWI8 25/09/2014 Call 0.800 0.025 0.025 0.000   100 0.025
ARIWJ8 25/09/2014 Put 0.800 0.060 0.060 0.000   150 0.060
ARIB48 25/09/2014 Call 0.810 0.020 0.020 0.000   0 0.020
ARIB58 25/09/2014 Put 0.810 0.065 0.065 0.000   360 0.065
ARIZJ9 25/09/2014 Call 0.850 0.010 0.010 0.000   2,282 0.010
ARIZK9 25/09/2014 Put 0.850 0.100 0.100 0.000   2,420 0.100
ARIWE8 25/09/2014 Call 0.900 0.004 0.004 0.000   840 0.004
ARIWF8 25/09/2014 Put 0.900 0.145 0.145 0.000   900 0.145
ARIYR9 25/09/2014 Call 0.950 0.001 0.001 0.000   470 0.001
ARIYS9 25/09/2014 Put 0.950 0.190 0.190 0.000   2,200 0.190
ARIWG8 25/09/2014 Call 1.000 0.000 0.000 0.000   680 0.000
ARIWH8 25/09/2014 Put 1.000 0.240 0.240 0.000   0 0.240
ARIYJ7 25/09/2014 Call 1.010 0.000 0.000 0.000   0 0.000
ARIYI7 25/09/2014 Put 1.010 0.250 0.250 0.000   400 0.250
ARIYL9 25/09/2014 Call 1.050 0.000 0.000 0.000   0 0.000
ARIYM9 25/09/2014 Put 1.050 0.290 0.290 0.000   7,650 0.290
ARIW88 25/09/2014 Call 1.100 0.000 0.000 0.000   230 0.000
ARIW98 25/09/2014 Put 1.100 0.340 0.340 0.000   1,900 0.340
ARIYT9 25/09/2014 Call 1.150 0.000 0.000 0.000   0 0.000
ARIYU9 25/09/2014 Put 1.150 0.390 0.390 0.000   0 0.390
ARIWK8 25/09/2014 Call 1.200 0.000 0.000 0.000   0 0.000
ARIWL8 25/09/2014 Put 1.200 0.440 0.440 0.000   0 0.440
ARIPT7 25/09/2014 Call 1.210 0.000 0.000 0.000   0 0.000
ARIPS7 25/09/2014 Put 1.210 0.450 0.450 0.000   176 0.450
ARIYN9 25/09/2014 Call 1.250 0.000 0.000 0.000   0 0.000
ARIYO9 25/09/2014 Put 1.250 0.490 0.490 0.000   180 0.490
ARIPU7 25/09/2014 Call 1.260 0.000 0.000 0.000   0 0.000
ARIPV7 25/09/2014 Put 1.260 0.500 0.500 0.000   0 0.500
ARIYV8 25/09/2014 Call 1.300 0.000 0.000 0.000   0 0.000
ARIYW8 25/09/2014 Put 1.300 0.540 0.540 0.000   120 0.540
ARIPX7 25/09/2014 Call 1.310 0.000 0.000 0.000   0 0.000
ARIPW7 25/09/2014 Put 1.310 0.550 0.550 0.000   1,400 0.550
ARIYV9 25/09/2014 Call 1.350 0.000 0.000 0.000   0 0.000
ARIYW9 25/09/2014 Put 1.350 0.590 0.590 0.000   0 0.590
ARIPY7 25/09/2014 Call 1.360 0.000 0.000 0.000   0 0.000
ARIPZ7 25/09/2014 Put 1.360 0.600 0.600 0.000   0 0.600
ARIBP9 25/09/2014 Call 1.400 0.000 0.000 0.000   325 0.000
ARIBQ9 25/09/2014 Put 1.400 0.640 0.640 0.000   0 0.640
ARIQ27 25/09/2014 Call 1.410 0.000 0.000 0.000   0 0.000
ARIQ17 25/09/2014 Put 1.410 0.650 0.650 0.000   0 0.650
ARIYP9 25/09/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIYQ9 25/09/2014 Put 1.450 0.690 0.690 0.000   0 0.690
ARIDZ9 25/09/2014 Call 1.500 0.000 0.000 0.000   332 0.000
ARIE19 25/09/2014 Put 1.500 0.745 0.745 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 0.755 0.755 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 0.795 0.795 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 0.845 0.845 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 0.900
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 1.050
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 1.255
ARIE77 25/09/2014 Call 2.260 0.000 0.000 0.000   0 0.000
ARIE87 25/09/2014 Put 2.260 1.500 1.500 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 1.750 1.750 0.000   350 1.750
ARIYS7 30/10/2014 Call 0.400 0.390 0.390 0.000   0 0.390
ARIYT7 30/10/2014 Put 0.400 0.001 0.001 0.000   0 0.001
ARIXI7 30/10/2014 Call 0.450 0.340 0.340 0.000   0 0.340
ARIXJ7 30/10/2014 Put 0.450 0.004 0.004 0.000   0 0.004
ARIX57 30/10/2014 Call 0.500 0.290 0.290 0.000   0 0.290
ARIX67 30/10/2014 Put 0.500 0.007 0.007 0.000   0 0.007
ARIWO7 30/10/2014 Call 0.550 0.240 0.240 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 0.190 0.190 0.000   0 0.190
ARIVK7 30/10/2014 Put 0.600 0.015 0.015 0.000   0 0.015
ARIV77 30/10/2014 Call 0.650 0.145 0.145 0.000   100 0.145
ARIV87 30/10/2014 Put 0.650 0.025 0.025 0.000   550 0.025
ARIUU7 30/10/2014 Call 0.700 0.100 0.100 0.000   0 0.100
ARIUV7 30/10/2014 Put 0.700 0.035 0.035 0.000   850 0.035
ARIUI7 30/10/2014 Call 0.750 0.065 0.065 0.000   0 0.065
ARIUJ7 30/10/2014 Put 0.750 0.055 0.055 0.000   1,350 0.055
ARIU27 30/10/2014 Call 0.800 0.040 0.040 0.000   460 0.040
ARIU37 30/10/2014 Put 0.800 0.080 0.080 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 0.110 0.110 0.000   10 0.110
ARISY7 30/10/2014 Call 0.900 0.020 0.020 0.000   600 0.020
ARISZ7 30/10/2014 Put 0.900 0.150 0.150 0.000   220 0.150
ARIS87 30/10/2014 Call 0.950 0.015 0.015 0.000   0 0.015
ARIS97 30/10/2014 Put 0.950 0.195 0.195 0.000   0 0.195
ARISM7 30/10/2014 Call 1.000 0.010 0.010 0.000   0 0.010
ARISN7 30/10/2014 Put 1.000 0.240 0.240 0.000   0 0.240
ARICN8 30/10/2014 Call 1.010 0.010 0.010 0.000   0 0.010
ARICM8 30/10/2014 Put 1.010 0.250 0.250 0.000   0 0.250
ARISG7 30/10/2014 Call 1.050 0.010 0.010 0.000   0 0.010
ARISH7 30/10/2014 Put 1.050 0.290 0.290 0.000   0 0.290
ARICK8 30/10/2014 Call 1.060 0.009 0.009 0.000   0 0.009
ARICL8 30/10/2014 Put 1.060 0.300 0.300 0.000   0 0.300
ARIS47 30/10/2014 Call 1.100 0.007 0.007 0.000   0 0.007
ARIS57 30/10/2014 Put 1.100 0.340 0.340 0.000   0 0.340
ARIS67 30/10/2014 Call 1.150 0.006 0.006 0.000   0 0.006
ARIS77 30/10/2014 Put 1.150 0.390 0.390 0.000   200 0.390
ARISK7 30/10/2014 Call 1.200 0.005 0.005 0.000   0 0.005
ARISL7 30/10/2014 Put 1.200 0.440 0.440 0.000   0 0.440
ARISI7 30/10/2014 Call 1.250 0.004 0.004 0.000   0 0.004
ARISJ7 30/10/2014 Put 1.250 0.490 0.490 0.000   0 0.490
ARIS27 30/10/2014 Call 1.300 0.003 0.003 0.000   0 0.003
ARIS37 30/10/2014 Put 1.300 0.540 0.540 0.000   0 0.540
ARISC7 30/10/2014 Call 1.350 0.002 0.002 0.000   0 0.002
ARISD7 30/10/2014 Put 1.350 0.590 0.590 0.000   0 0.590
ARISO7 30/10/2014 Call 1.400 0.002 0.002 0.000   0 0.002
ARISP7 30/10/2014 Put 1.400 0.640 0.640 0.000   0 0.640
ARISE7 30/10/2014 Call 1.450 0.001 0.001 0.000   0 0.001
ARISF7 30/10/2014 Put 1.450 0.690 0.690 0.000   0 0.690
ARIRZ7 30/10/2014 Call 1.500 0.001 0.001 0.000   0 0.001
ARIS17 30/10/2014 Put 1.500 0.740 0.740 0.000   0 0.740
ARISA7 30/10/2014 Call 1.550 0.001 0.001 0.000   0 0.001
ARISB7 30/10/2014 Put 1.550 0.790 0.790 0.000   0 0.790
ARISQ7 30/10/2014 Call 1.600 0.001 0.001 0.000   0 0.001
ARISR7 30/10/2014 Put 1.600 0.840 0.840 0.000   0 0.840
ARIYU7 27/11/2014 Call 0.400 0.390 0.390 0.000   0 0.390
ARIYV7 27/11/2014 Put 0.400 0.002 0.002 0.000   0 0.002
ARIXK7 27/11/2014 Call 0.450 0.340 0.340 0.000   0 0.340
ARIXL7 27/11/2014 Put 0.450 0.004 0.004 0.000   0 0.004
ARIX77 27/11/2014 Call 0.500 0.290 0.290 0.000   0 0.290
ARIX87 27/11/2014 Put 0.500 0.008 0.008 0.000   0 0.008
ARIWQ7 27/11/2014 Call 0.550 0.245 0.245 0.000   0 0.245
ARIWR7 27/11/2014 Put 0.550 0.015 0.015 0.000   0 0.015
ARIW87 27/11/2014 Call 0.600 0.195 0.195 0.000   0 0.195
ARIW97 27/11/2014 Put 0.600 0.020 0.020 0.000   0 0.020
ARIVV7 27/11/2014 Call 0.650 0.150 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 0.110 0.110 0.000   0 0.110
ARIVO7 27/11/2014 Put 0.700 0.045 0.045 0.000   0 0.045
ARIW47 27/11/2014 Call 0.750 0.080 0.080 0.000   0 0.080
ARIW57 27/11/2014 Put 0.750 0.065 0.065 0.000   285 0.065
ARIWG7 27/11/2014 Call 0.800 0.055 0.055 0.000   0 0.055
ARIWH7 27/11/2014 Put 0.800 0.090 0.090 0.000   150 0.090
ARIVX7 27/11/2014 Call 0.850 0.040 0.040 0.000   50 0.040
ARIVY7 27/11/2014 Put 0.850 0.120 0.120 0.000   0 0.120
ARIVP7 27/11/2014 Call 0.900 0.030 0.030 0.000   0 0.030
ARIVQ7 27/11/2014 Put 0.900 0.160 0.160 0.000   0 0.160
ARIW67 27/11/2014 Call 0.950 0.020 0.020 0.000   0 0.020
ARIW77 27/11/2014 Put 0.950 0.200 0.200 0.000   0 0.200
ARIWE7 27/11/2014 Call 1.000 0.015 0.015 0.000   0 0.015
ARIWF7 27/11/2014 Put 1.000 0.245 0.245 0.000   0 0.245
ARIVT7 27/11/2014 Call 1.050 0.015 0.015 0.000   0 0.015
ARIVU7 27/11/2014 Put 1.050 0.295 0.295 0.000   0 0.295
ARIVZ7 27/11/2014 Call 1.100 0.010 0.010 0.000   0 0.010
ARIW17 27/11/2014 Put 1.100 0.340 0.340 0.000   0 0.340
ARIWA7 27/11/2014 Call 1.150 0.008 0.008 0.000   0 0.008
ARIWB7 27/11/2014 Put 1.150 0.390 0.390 0.000   0 0.390
ARIWC7 27/11/2014 Call 1.200 0.006 0.006 0.000   0 0.006
ARIWD7 27/11/2014 Put 1.200 0.440 0.440 0.000   0 0.440
ARIVR7 27/11/2014 Call 1.250 0.004 0.004 0.000   0 0.004
ARIVS7 27/11/2014 Put 1.250 0.490 0.490 0.000   0 0.490
ARIW27 27/11/2014 Call 1.300 0.003 0.003 0.000   0 0.003
ARIW37 27/11/2014 Put 1.300 0.540 0.540 0.000   0 0.540
ARIXK8 18/12/2014 Call 0.300 0.490 0.490 0.000   0 0.490
ARIXL8 18/12/2014 Put 0.300 0.000 0.000 0.000   0 0.000
ARIP28 18/12/2014 Call 0.400 0.390 0.390 0.000   0 0.390
ARIP38 18/12/2014 Put 0.400 0.002 0.002 0.000   0 0.002
ARIXM7 18/12/2014 Call 0.450 0.340 0.340 0.000   0 0.340
ARIXN7 18/12/2014 Put 0.450 0.005 0.005 0.000   0 0.005
ARIMU8 18/12/2014 Call 0.500 0.290 0.290 0.000   0 0.290
ARIMV8 18/12/2014 Put 0.500 0.009 0.009 0.000   0 0.009
ARIWS7 18/12/2014 Call 0.550 0.245 0.245 0.000   0 0.245
ARIWT7 18/12/2014 Put 0.550 0.015 0.015 0.000   0 0.015
ARIEI8 18/12/2014 Call 0.600 0.195 0.195 0.000   100 0.195
ARIEH8 18/12/2014 Put 0.600 0.020 0.020 0.000   0 0.020
ARIV97 18/12/2014 Call 0.650 0.155 0.155 0.000   0 0.155
ARIVA7 18/12/2014 Put 0.650 0.035 0.035 0.000   700 0.035
ARIEJ8 18/12/2014 Call 0.700 0.120 0.120 0.000   0 0.120
ARIEK8 18/12/2014 Put 0.700 0.050 0.050 0.000   4,162 0.050
ARIUK7 18/12/2014 Call 0.750 0.090 0.090 0.000   1,144 0.090
ARIUL7 18/12/2014 Put 0.750 0.070 0.070 0.070 70 3,480 0.070
ARIEM8 18/12/2014 Call 0.800 0.065 0.065 0.000   538 0.065
ARIEL8 18/12/2014 Put 0.800 0.095 0.095 0.000   4,593 0.095
ARIT97 18/12/2014 Call 0.850 0.045 0.045 0.000   1,150 0.045
ARITA7 18/12/2014 Put 0.850 0.125 0.125 0.000   1,025 0.125
ARIEN8 18/12/2014 Call 0.900 0.035 0.035 0.000   1,400 0.035
ARIEO8 18/12/2014 Put 0.900 0.165 0.165 0.000   1,752 0.165
ARIR87 18/12/2014 Call 0.950 0.025 0.025 0.000   1,370 0.025
ARIR97 18/12/2014 Put 0.950 0.205 0.205 0.000   0 0.205
ARIEQ8 18/12/2014 Call 1.000 0.020 0.020 0.000   1,075 0.020
ARIEP8 18/12/2014 Put 1.000 0.250 0.250 0.000   900 0.250
ARIQX7 18/12/2014 Call 1.050 0.015 0.015 0.000   1,150 0.015
ARIQY7 18/12/2014 Put 1.050 0.295 0.295 0.000   1,750 0.295
ARIER8 18/12/2014 Call 1.100 0.010 0.010 0.000   300 0.010
ARIES8 18/12/2014 Put 1.100 0.345 0.345 0.000   372 0.345
ARILZ7 18/12/2014 Call 1.150 0.008 0.008 0.000   0 0.008
ARIM17 18/12/2014 Put 1.150 0.390 0.390 0.000   0 0.390
ARIEU8 18/12/2014 Call 1.200 0.006 0.006 0.000   0 0.006
ARIET8 18/12/2014 Put 1.200 0.440 0.440 0.000   480 0.440
ARIQ37 18/12/2014 Call 1.210 0.005 0.005 0.000   0 0.005
ARIQ47 18/12/2014 Put 1.210 0.445 0.445 0.000   100 0.445
ARILQ7 18/12/2014 Call 1.250 0.004 0.004 0.000   0 0.004
ARILR7 18/12/2014 Put 1.250 0.490 0.490 0.000   375 0.490
ARIQ67 18/12/2014 Call 1.260 0.004 0.004 0.000   0 0.004
ARIQ57 18/12/2014 Put 1.260 0.495 0.495 0.000   0 0.495
ARIEV8 18/12/2014 Call 1.300 0.003 0.003 0.000   0 0.003
ARIEW8 18/12/2014 Put 1.300 0.540 0.540 0.000   520 0.540
ARIQ77 18/12/2014 Call 1.310 0.003 0.003 0.000   0 0.003
ARIQ87 18/12/2014 Put 1.310 0.545 0.545 0.000   0 0.545
ARIJS7 18/12/2014 Call 1.350 0.002 0.002 0.000   0 0.002
ARIJT7 18/12/2014 Put 1.350 0.590 0.590 0.000   240 0.590
ARIQA7 18/12/2014 Call 1.360 0.002 0.002 0.000   0 0.002
ARIQ97 18/12/2014 Put 1.360 0.595 0.595 0.000   0 0.595
ARIEY8 18/12/2014 Call 1.400 0.002 0.002 0.000   480 0.002
ARIEX8 18/12/2014 Put 1.400 0.640 0.640 0.000   600 0.640
ARIQB7 18/12/2014 Call 1.410 0.002 0.002 0.000   134 0.002
ARIQC7 18/12/2014 Put 1.410 0.645 0.645 0.000   200 0.645
ARIJK7 18/12/2014 Call 1.450 0.001 0.001 0.000   0 0.001
ARIJL7 18/12/2014 Put 1.450 0.690 0.690 0.000   420 0.690
ARIE29 18/12/2014 Call 1.500 0.001 0.001 0.000   240 0.001
ARIE39 18/12/2014 Put 1.500 0.740 0.740 0.000   0 0.740
ARIU77 18/12/2014 Call 1.510 0.001 0.001 0.000   0 0.001
ARIU67 18/12/2014 Put 1.510 0.745 0.745 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 0.790 0.790 0.000   0 0.790
ARIFV9 18/12/2014 Call 1.600 0.001 0.001 0.000   2,396 0.001
ARIFW9 18/12/2014 Put 1.600 0.840 0.840 0.000   0 0.840
ARIJG7 18/12/2014 Call 1.650 0.000 0.000 0.000   156 0.000
ARIJH7 18/12/2014 Put 1.650 0.890 0.890 0.000   0 0.890
ARIGS9 18/12/2014 Call 1.700 0.000 0.000 0.000   200 0.000
ARIGT9 18/12/2014 Put 1.700 0.940 0.940 0.000   42 0.940
ARIWZ7 18/12/2014 Call 1.710 0.000 0.000 0.000   0 0.000
ARIWY7 18/12/2014 Put 1.710 0.940 0.940 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 1.440 1.440 0.000   50 1.440
ARIWW7 18/12/2014 Call 2.210 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.210 1.435 1.435 0.000   400 1.435
ARIQV9 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.500 1.740 1.740 0.000   167 1.740
ARIZY7 29/01/2015 Call 0.400 0.390 0.390 0.000   0 0.390
ARIB18 29/01/2015 Put 0.400 0.005 0.005 0.000   0 0.005
ARIZU7 29/01/2015 Call 0.450 0.340 0.340 0.000   0 0.340
ARIZV7 29/01/2015 Put 0.450 0.009 0.009 0.000   0 0.009
ARIZK7 29/01/2015 Call 0.500 0.290 0.290 0.000   0 0.290
ARIZL7 29/01/2015 Put 0.500 0.015 0.015 0.000   0 0.015
ARIZA7 29/01/2015 Call 0.550 0.245 0.245 0.000   0 0.245
ARIZB7 29/01/2015 Put 0.550 0.020 0.020 0.000   0 0.020
ARIZ27 29/01/2015 Call 0.600 0.200 0.200 0.000   0 0.200
ARIZ37 29/01/2015 Put 0.600 0.030 0.030 0.000   0 0.030
ARIZO7 29/01/2015 Call 0.650 0.160 0.160 0.000   0 0.160
ARIZP7 29/01/2015 Put 0.650 0.040 0.040 0.000   0 0.040
ARIZM7 29/01/2015 Call 0.700 0.125 0.125 0.000   0 0.125
ARIZN7 29/01/2015 Put 0.700 0.055 0.055 0.000   0 0.055
ARIZ87 29/01/2015 Call 0.750 0.100 0.100 0.000   0 0.100
ARIZ97 29/01/2015 Put 0.750 0.080 0.080 0.000   0 0.080
ARIZ47 29/01/2015 Call 0.800 0.075 0.075 0.000   0 0.075
ARIZ57 29/01/2015 Put 0.800 0.105 0.105 0.000   0 0.105
ARIZS7 29/01/2015 Call 0.850 0.055 0.055 0.000   0 0.055
ARIZT7 29/01/2015 Put 0.850 0.135 0.135 0.000   0 0.135
ARIZI7 29/01/2015 Call 0.900 0.045 0.045 0.000   0 0.045
ARIZJ7 29/01/2015 Put 0.900 0.170 0.170 0.000   0 0.170
ARIZC7 29/01/2015 Call 0.950 0.035 0.035 0.000   0 0.035
ARIZD7 29/01/2015 Put 0.950 0.210 0.210 0.000   0 0.210
ARIZ67 29/01/2015 Call 1.000 0.030 0.030 0.000   0 0.030
ARIZ77 29/01/2015 Put 1.000 0.255 0.255 0.000   0 0.255
ARIZQ7 29/01/2015 Call 1.050 0.025 0.025 0.000   0 0.025
ARIZR7 29/01/2015 Put 1.050 0.300 0.300 0.000   0 0.300
ARIZG7 29/01/2015 Call 1.100 0.020 0.020 0.000   0 0.020
ARIZH7 29/01/2015 Put 1.100 0.345 0.345 0.000   0 0.345
ARIZE7 29/01/2015 Call 1.150 0.015 0.015 0.000   0 0.015
ARIZF7 29/01/2015 Put 1.150 0.395 0.395 0.000   0 0.395
ARIZW7 29/01/2015 Call 1.200 0.010 0.010 0.000   0 0.010
ARIZX7 29/01/2015 Put 1.200 0.445 0.445 0.000   0 0.445
ARIB88 26/02/2015 Call 0.400 0.390 0.390 0.000   0 0.390
ARIB98 26/02/2015 Put 0.400 0.010 0.010 0.000   0 0.010
ARIC38 26/02/2015 Call 0.450 0.340 0.340 0.000   0 0.340
ARIC48 26/02/2015 Put 0.450 0.015 0.015 0.000   0 0.015
ARIBU8 26/02/2015 Call 0.500 0.290 0.290 0.000   0 0.290
ARIBV8 26/02/2015 Put 0.500 0.020 0.020 0.000   0 0.020
ARIBJ8 26/02/2015 Call 0.550 0.245 0.245 0.000   0 0.245
ARIBK8 26/02/2015 Put 0.550 0.025 0.025 0.000   0 0.025
ARIBF8 26/02/2015 Call 0.600 0.205 0.205 0.000   0 0.205
ARIBG8 26/02/2015 Put 0.600 0.035 0.035 0.000   0 0.035
ARIC18 26/02/2015 Call 0.650 0.170 0.170 0.000   0 0.170
ARIC28 26/02/2015 Put 0.650 0.045 0.045 0.000   0 0.045
ARIBW8 26/02/2015 Call 0.700 0.135 0.135 0.000   0 0.135
ARIBX8 26/02/2015 Put 0.700 0.060 0.060 0.000   0 0.060
ARIBL8 26/02/2015 Call 0.750 0.110 0.110 0.000   0 0.110
ARIBM8 26/02/2015 Put 0.750 0.085 0.085 0.000   0 0.085
ARIB68 26/02/2015 Call 0.800 0.085 0.085 0.000   0 0.085
ARIB78 26/02/2015 Put 0.800 0.115 0.115 0.000   0 0.115
ARIBQ8 26/02/2015 Call 0.850 0.065 0.065 0.000   0 0.065
ARIBR8 26/02/2015 Put 0.850 0.145 0.145 0.000   0 0.145
ARIBY8 26/02/2015 Call 0.900 0.050 0.050 0.000   0 0.050
ARIBZ8 26/02/2015 Put 0.900 0.180 0.180 0.000   0 0.180
ARIBO8 26/02/2015 Call 0.950 0.040 0.040 0.000   0 0.040
ARIBP8 26/02/2015 Put 0.950 0.220 0.220 0.000   0 0.220
ARIC58 26/02/2015 Call 1.000 0.030 0.030 0.000   0 0.030
ARIC68 26/02/2015 Put 1.000 0.260 0.260 0.000   0 0.260
ARIBS8 26/02/2015 Call 1.050 0.025 0.025 0.000   0 0.025
ARIBT8 26/02/2015 Put 1.050 0.305 0.305 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 0.350 0.350 0.000   0 0.350
ARIC78 26/02/2015 Call 1.150 0.020 0.020 0.000   0 0.020
ARIC88 26/02/2015 Put 1.150 0.395 0.395 0.000   0 0.395
ARIQC9 26/03/2015 Call 0.300 0.490 0.490 0.000   0 0.490
ARIQD9 26/03/2015 Put 0.300 0.008 0.008 0.000   0 0.008
ARIL39 26/03/2015 Call 0.400 0.390 0.390 0.000   0 0.390
ARIL49 26/03/2015 Put 0.400 0.020 0.020 0.000   0 0.020
ARIXO7 26/03/2015 Call 0.450 0.340 0.340 0.000   0 0.340
ARIXP7 26/03/2015 Put 0.450 0.020 0.020 0.000   0 0.020
ARIKM9 26/03/2015 Call 0.500 0.290 0.290 0.000   0 0.290
ARIKN9 26/03/2015 Put 0.500 0.025 0.025 0.000   0 0.025
ARIWU7 26/03/2015 Call 0.550 0.245 0.245 0.000   0 0.245
ARIWV7 26/03/2015 Put 0.550 0.035 0.035 0.000   100 0.035
ARIKY9 26/03/2015 Call 0.600 0.205 0.205 0.000   0 0.205
ARIKZ9 26/03/2015 Put 0.600 0.045 0.045 0.000   100 0.045
ARIVB7 26/03/2015 Call 0.650 0.165 0.165 0.000   0 0.165
ARIVC7 26/03/2015 Put 0.650 0.060 0.060 0.000   0 0.060
ARIKI9 26/03/2015 Call 0.700 0.135 0.135 0.000   0 0.135
ARIKJ9 26/03/2015 Put 0.700 0.080 0.080 0.000   200 0.080
ARIUM7 26/03/2015 Call 0.750 0.110 0.110 0.000   1 0.110
ARIUN7 26/03/2015 Put 0.750 0.105 0.105 0.000   220 0.105
ARIKU9 26/03/2015 Call 0.800 0.085 0.085 0.000   100 0.085
ARIKV9 26/03/2015 Put 0.800 0.135 0.135 0.000   100 0.135
ARITB7 26/03/2015 Call 0.850 0.065 0.065 0.000   50 0.065
ARITC7 26/03/2015 Put 0.850 0.165 0.165 0.000   0 0.165
ARIKO9 26/03/2015 Call 0.900 0.055 0.055 0.000   200 0.055
ARIKP9 26/03/2015 Put 0.900 0.200 0.200 0.000   0 0.200
ARIRV7 26/03/2015 Call 0.950 0.040 0.040 0.000   50 0.040
ARIRW7 26/03/2015 Put 0.950 0.240 0.240 0.000   0 0.240
ARIKW9 26/03/2015 Call 1.000 0.035 0.035 0.000   90 0.035
ARIKX9 26/03/2015 Put 1.000 0.280 0.280 0.000   390 0.280
ARIRH7 26/03/2015 Call 1.050 0.030 0.030 0.000   0 0.030
ARIRI7 26/03/2015 Put 1.050 0.325 0.325 0.000   0 0.325
ARIKQ9 26/03/2015 Call 1.100 0.025 0.025 0.000   0 0.025
ARIKR9 26/03/2015 Put 1.100 0.370 0.370 0.000   120 0.370
ARIRR7 26/03/2015 Call 1.150 0.020 0.020 0.000   0 0.020
ARIRS7 26/03/2015 Put 1.150 0.420 0.420 0.000   0 0.420
ARIKS9 26/03/2015 Call 1.200 0.015 0.015 0.000   0 0.015
ARIKT9 26/03/2015 Put 1.200 0.465 0.465 0.000   0 0.465
ARIRF7 26/03/2015 Call 1.250 0.015 0.015 0.000   0 0.015
ARIRG7 26/03/2015 Put 1.250 0.515 0.515 0.000   0 0.515
ARIKK9 26/03/2015 Call 1.300 0.010 0.010 0.000   1,600 0.010
ARIKL9 26/03/2015 Put 1.300 0.565 0.565 0.000   0 0.565
ARIRP7 26/03/2015 Call 1.350 0.008 0.008 0.000   0 0.008
ARIRQ7 26/03/2015 Put 1.350 0.610 0.610 0.000   300 0.610
ARISX9 26/03/2015 Call 1.400 0.006 0.006 0.000   0 0.006
ARISY9 26/03/2015 Put 1.400 0.660 0.660 0.000   0 0.660
ARIRL7 26/03/2015 Call 1.450 0.005 0.005 0.000   0 0.005
ARIRM7 26/03/2015 Put 1.450 0.710 0.710 0.000   0 0.710
ARIUB9 26/03/2015 Call 1.500 0.004 0.004 0.000   0 0.004
ARIUC9 26/03/2015 Put 1.500 0.760 0.760 0.000   0 0.760
ARIRN7 26/03/2015 Call 1.550 0.003 0.003 0.000   0 0.003
ARIRO7 26/03/2015 Put 1.550 0.810 0.810 0.000   0 0.810
ARIUZ9 26/03/2015 Call 1.600 0.003 0.003 0.000   0 0.003
ARIV19 26/03/2015 Put 1.600 0.855 0.855 0.000   0 0.855
ARIXM8 25/06/2015 Call 0.300 0.490 0.490 0.000   0 0.490
ARIXN8 25/06/2015 Put 0.300 0.009 0.009 0.000   0 0.009
ARIQH8 25/06/2015 Call 0.400 0.390 0.390 0.000   0 0.390
ARIQI8 25/06/2015 Put 0.400 0.020 0.020 0.000   0 0.020
ARIYK7 25/06/2015 Call 0.450 0.340 0.340 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 0.295 0.295 0.000   0 0.295
ARIQQ8 25/06/2015 Put 0.500 0.035 0.035 0.000   0 0.035
ARIXW7 25/06/2015 Call 0.550 0.250 0.250 0.000   0 0.250
ARIXY7 25/06/2015 Put 0.550 0.045 0.045 0.000   0 0.045
ARIQF8 25/06/2015 Call 0.600 0.215 0.215 0.000   0 0.215
ARIQG8 25/06/2015 Put 0.600 0.060 0.060 0.000   0 0.060
ARIXZ7 25/06/2015 Call 0.650 0.180 0.180 0.000   0 0.180
ARIY17 25/06/2015 Put 0.650 0.080 0.080 0.000   0 0.080
ARIQL8 25/06/2015 Call 0.700 0.150 0.150 0.000   0 0.150
ARIQM8 25/06/2015 Put 0.700 0.100 0.100 0.000   0 0.100
ARIXU7 25/06/2015 Call 0.750 0.125 0.125 0.000   0 0.125
ARIXV7 25/06/2015 Put 0.750 0.125 0.125 0.000   0 0.125
ARIQ98 25/06/2015 Call 0.800 0.105 0.105 0.000   0 0.105
ARIQA8 25/06/2015 Put 0.800 0.155 0.155 0.000   396 0.155
ARIY27 25/06/2015 Call 0.850 0.085 0.085 0.000   0 0.085
ARIY37 25/06/2015 Put 0.850 0.185 0.185 0.000   0 0.185
ARIQN8 25/06/2015 Call 0.900 0.070 0.070 0.000   700 0.070
ARIQO8 25/06/2015 Put 0.900 0.220 0.220 0.000   100 0.220
ARIXQ7 25/06/2015 Call 0.950 0.055 0.055 0.000   0 0.055
ARIXR7 25/06/2015 Put 0.950 0.255 0.255 0.000   0 0.255
ARIQB8 25/06/2015 Call 1.000 0.045 0.045 0.000   0 0.045
ARIQC8 25/06/2015 Put 1.000 0.295 0.295 0.000   0 0.295
ARIY47 25/06/2015 Call 1.050 0.040 0.040 0.000   0 0.040
ARIY57 25/06/2015 Put 1.050 0.335 0.335 0.000   0 0.335
ARIQJ8 25/06/2015 Call 1.100 0.030 0.030 0.000   0 0.030
ARIQK8 25/06/2015 Put 1.100 0.380 0.380 0.000   0 0.380
ARIXS7 25/06/2015 Call 1.150 0.030 0.030 0.000   0 0.030
ARIXT7 25/06/2015 Put 1.150 0.425 0.425 0.000   144 0.425
ARIQD8 25/06/2015 Call 1.200 0.025 0.025 0.000   0 0.025
ARIQE8 25/06/2015 Put 1.200 0.470 0.470 0.000   132 0.470
ARITP8 25/06/2015 Call 1.300 0.020 0.020 0.000   480 0.020
ARITO8 25/06/2015 Put 1.300 0.565 0.565 0.000   72 0.565
ARIC98 25/06/2015 Call 1.310 0.020 0.020 0.000   0 0.020
ARICF8 25/06/2015 Put 1.310 0.565 0.565 0.000   0 0.565
ARITQ8 25/06/2015 Call 1.400 0.015 0.015 0.000   0 0.015
ARITR8 25/06/2015 Put 1.400 0.660 0.660 0.000   0 0.660
ARITT8 25/06/2015 Call 1.500 0.010 0.010 0.000   0 0.010
ARITS8 25/06/2015 Put 1.500 0.760 0.760 0.000   0 0.760
ARIFX9 25/06/2015 Call 1.600 0.008 0.008 0.000   0 0.008
ARIFY9 25/06/2015 Put 1.600 0.860 0.860 0.000   0 0.860
ARIGU9 25/06/2015 Call 1.700 0.006 0.006 0.000   0 0.006
ARIGV9 25/06/2015 Put 1.700 0.955 0.955 0.000   0 0.955
ARICH8 25/06/2015 Call 1.710 0.006 0.006 0.000   0 0.006
ARICG8 25/06/2015 Put 1.710 0.955 0.955 0.000   0 0.955
ARIXB9 25/06/2015 Call 2.250 0.001 0.001 0.000   0 0.001
ARIXA9 25/06/2015 Put 2.250 1.500 1.500 0.000   267 1.500
ARICI8 25/06/2015 Call 2.260 0.001 0.001 0.000   0 0.001
ARICJ8 25/06/2015 Put 2.260 1.490 1.490 0.000   0 1.490
ARIYW7 24/09/2015 Call 0.300 0.490 0.490 0.000   0 0.490
ARIYX7 24/09/2015 Put 0.300 0.007 0.007 0.000   0 0.007
ARIX97 24/09/2015 Call 0.400 0.390 0.390 0.000   0 0.390
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 0.290
ARIVM7 24/09/2015 Put 0.500 0.045 0.045 0.000   0 0.045
ARIUW7 24/09/2015 Call 0.600 0.215 0.215 0.000   0 0.215
ARIUX7 24/09/2015 Put 0.600 0.080 0.080 0.000   0 0.080
ARIU87 24/09/2015 Call 0.700 0.160 0.160 0.000   0 0.160
ARIU97 24/09/2015 Put 0.700 0.125 0.125 0.000   0 0.125
ARIZL9 24/09/2015 Call 0.800 0.115 0.115 0.000   0 0.115
ARIZM9 24/09/2015 Put 0.800 0.180 0.180 0.000   0 0.180
ARIZH9 24/09/2015 Call 0.900 0.085 0.085 0.000   0 0.085
ARIZI9 24/09/2015 Put 0.900 0.245 0.245 0.000   0 0.245
ARIZ79 24/09/2015 Call 1.000 0.060 0.060 0.000   0 0.060
ARIZ89 24/09/2015 Put 1.000 0.325 0.325 0.000   0 0.325
ARIZF9 24/09/2015 Call 1.100 0.040 0.040 0.000   0 0.040
ARIZG9 24/09/2015 Put 1.100 0.410 0.410 0.000   0 0.410
ARIZ59 24/09/2015 Call 1.200 0.030 0.030 0.000   0 0.030
ARIZ69 24/09/2015 Put 1.200 0.495 0.495 0.000   0 0.495
ARIZD9 24/09/2015 Call 1.300 0.025 0.025 0.000   0 0.025
ARIZE9 24/09/2015 Put 1.300 0.590 0.590 0.000   0 0.590
ARIZ39 24/09/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARIZ49 24/09/2015 Put 1.400 0.685 0.685 0.000   0 0.685
ARIZB9 24/09/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZC9 24/09/2015 Put 1.500 0.780 0.780 0.000   0 0.780
ARIZ19 24/09/2015 Call 1.600 0.010 0.010 0.000   0 0.010
ARIZ29 24/09/2015 Put 1.600 0.875 0.875 0.000   0 0.875
ARIZ99 24/09/2015 Call 1.700 0.010 0.010 0.000   0 0.010
ARIZA9 24/09/2015 Put 1.700 0.975 0.975 0.000   0 0.975
ARIYZ7 17/12/2015 Call 0.300 0.490 0.490 0.000   0 0.490
ARIZ17 17/12/2015 Put 0.300 0.010 0.010 0.000   0 0.010
ARIY87 17/12/2015 Call 0.400 0.390 0.390 0.000   0 0.390
ARIY97 17/12/2015 Put 0.400 0.030 0.030 0.000   0 0.030
ARIYG7 17/12/2015 Call 0.500 0.290 0.290 0.000   0 0.290
ARIYH7 17/12/2015 Put 0.500 0.055 0.055 0.000   0 0.055
ARIYA7 17/12/2015 Call 0.600 0.220 0.220 0.000   0 0.220
ARIYB7 17/12/2015 Put 0.600 0.090 0.090 0.000   0 0.090
ARIYE7 17/12/2015 Call 0.700 0.165 0.165 0.000   0 0.165
ARIYF7 17/12/2015 Put 0.700 0.135 0.135 0.000   0 0.135
ARIY67 17/12/2015 Call 0.800 0.125 0.125 0.000   0 0.125
ARIY77 17/12/2015 Put 0.800 0.195 0.195 0.000   125 0.195
ARIYC7 17/12/2015 Call 0.900 0.095 0.095 0.000   0 0.095
ARIYD7 17/12/2015 Put 0.900 0.260 0.260 0.000   0 0.260
ARIB79 17/12/2015 Call 1.000 0.070 0.070 0.000   0 0.070
ARIB89 17/12/2015 Put 1.000 0.335 0.335 0.000   225 0.335
ARIZR8 17/12/2015 Call 1.100 0.050 0.050 0.000   262 0.050
ARIZS8 17/12/2015 Put 1.100 0.415 0.415 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 0.500 0.500 0.000   225 0.500
ARIZT8 17/12/2015 Call 1.300 0.030 0.030 0.000   0 0.030
ARIZU8 17/12/2015 Put 1.300 0.590 0.590 0.000   585 0.590
ARIBR9 17/12/2015 Call 1.400 0.025 0.025 0.000   0 0.025
ARIBS9 17/12/2015 Put 1.400 0.685 0.685 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.