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 0.057 Down -0.001 0.057 0.058 0.058 0.059 0.056 2,629,901 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIPQ9 23/03/2016 Call 0.010 0.045 0.045 0.000   0 0.050
ARIFM9 23/03/2016 Call 0.100 0.000 0.000 0.000   0 0.000
ARIFN9 23/03/2016 Put 0.100 0.050 0.050 0.000   0 0.045
ARIT19 23/03/2016 Call 0.120 0.000 0.000 0.000   0 0.000
ARIT29 23/03/2016 Put 0.120 0.065 0.065 0.000   0 0.065
ARIT49 23/03/2016 Call 0.140 0.000 0.000 0.000   0 0.000
ARIT39 23/03/2016 Put 0.140 0.085 0.085 0.000   0 0.085
ARIL59 23/03/2016 Call 0.150 0.000 0.000 0.000   1,200 0.000
ARIL69 23/03/2016 Put 0.150 0.095 0.095 0.000   1,000 0.095
ARIT59 23/03/2016 Call 0.160 0.000 0.000 0.000   0 0.000
ARIT69 23/03/2016 Put 0.160 0.105 0.105 0.000   0 0.105
ARIT89 23/03/2016 Call 0.180 0.000 0.000 0.000   0 0.000
ARIT79 23/03/2016 Put 0.180 0.125 0.125 0.000   0 0.125
ARIG59 23/03/2016 Call 0.200 0.000 0.000 0.000   500 0.000
ARIG69 23/03/2016 Put 0.200 0.145 0.145 0.000   0 0.140
ARINZ9 23/03/2016 Call 0.250 0.000 0.000 0.000   0 0.000
ARIP19 23/03/2016 Put 0.250 0.195 0.195 0.000   0 0.190
ARIFO9 23/03/2016 Call 0.300 0.000 0.000 0.000   250 0.000
ARIFP9 23/03/2016 Put 0.300 0.245 0.245 0.000   0 0.240
ARINV9 23/03/2016 Call 0.350 0.000 0.000 0.000   0 0.000
ARINW9 23/03/2016 Put 0.350 0.295 0.295 0.000   0 0.290
ARIVM9 23/03/2016 Call 0.360 0.000 0.000 0.000   0 0.000
ARIVN9 23/03/2016 Put 0.360 0.300 0.300 0.000   0 0.300
ARIG39 23/03/2016 Call 0.400 0.000 0.000 0.000   500 0.000
ARIG49 23/03/2016 Put 0.400 0.345 0.345 0.000   0 0.340
ARIVP9 23/03/2016 Call 0.410 0.000 0.000 0.000   0 0.000
ARIVO9 23/03/2016 Put 0.410 0.350 0.350 0.000   0 0.350
ARIRY9 23/06/2016 Call 0.010 0.050 0.050 0.000   0 0.050
ARILN9 23/06/2016 Call 0.100 0.010 0.010 0.000   3,000 0.015
ARILO9 23/06/2016 Put 0.100 0.050 0.050 0.000   1,000 0.045
ARIVJ9 23/06/2016 Call 0.110 0.010 0.010 0.000   0 0.010
ARIVI9 23/06/2016 Put 0.110 0.055 0.055 0.000   0 0.055
ARIT99 23/06/2016 Call 0.120 0.010 0.010 0.000   0 0.010
ARITA9 23/06/2016 Put 0.120 0.065 0.065 0.000   0 0.065
ARIVK9 23/06/2016 Call 0.130 0.009 0.009 0.000   0 0.009
ARIVL9 23/06/2016 Put 0.130 0.075 0.075 0.000   0 0.075
ARITC9 23/06/2016 Call 0.140 0.008 0.008 0.000   0 0.009
ARITB9 23/06/2016 Put 0.140 0.085 0.085 0.000   0 0.085
ARIRK9 23/06/2016 Call 0.150 0.007 0.007 0.000   1,000 0.008
ARIRL9 23/06/2016 Put 0.150 0.095 0.095 0.000   0 0.095
ARITD9 23/06/2016 Call 0.160 0.007 0.007 0.000   0 0.007
ARITE9 23/06/2016 Put 0.160 0.105 0.105 0.000   0 0.105
ARITG9 23/06/2016 Call 0.180 0.005 0.005 0.000   0 0.006
ARITF9 23/06/2016 Put 0.180 0.125 0.125 0.000   0 0.125
ARILF9 23/06/2016 Call 0.200 0.005 0.005 0.000   0 0.005
ARILG9 23/06/2016 Put 0.200 0.145 0.145 0.000   2,000 0.145
ARIRI9 23/06/2016 Call 0.250 0.003 0.003 0.000   0 0.003
ARIRJ9 23/06/2016 Put 0.250 0.195 0.195 0.000   0 0.195
ARILL9 23/06/2016 Call 0.300 0.002 0.002 0.000   0 0.002
ARILM9 23/06/2016 Put 0.300 0.245 0.245 0.000   0 0.245
ARIRM9 23/06/2016 Call 0.350 0.002 0.002 0.000   0 0.002
ARIRN9 23/06/2016 Put 0.350 0.295 0.295 0.000   0 0.295
ARILH9 23/06/2016 Call 0.400 0.001 0.001 0.000   0 0.001
ARILI9 23/06/2016 Put 0.400 0.345 0.345 0.000   0 0.345
ARIV99 29/09/2016 Call 0.010 0.050 0.050 0.000   0 0.050
ARIV59 29/09/2016 Call 0.100 0.010 0.010 0.000   750 0.010
ARIV69 29/09/2016 Put 0.100 0.055 0.055 0.000   0 0.055
ARIUS9 29/09/2016 Call 0.150 0.005 0.005 0.000   0 0.005
ARIUT9 29/09/2016 Put 0.150 0.100 0.100 0.000   0 0.100
ARIUW9 29/09/2016 Call 0.200 0.003 0.003 0.000   0 0.003
ARIUX9 29/09/2016 Put 0.200 0.145 0.145 0.000   0 0.145
ARIV39 29/09/2016 Call 0.250 0.002 0.002 0.000   0 0.002
ARIV49 29/09/2016 Put 0.250 0.195 0.195 0.000   0 0.195
ARIV79 29/09/2016 Call 0.300 0.001 0.001 0.000   0 0.001
ARIV89 29/09/2016 Put 0.300 0.245 0.245 0.000   0 0.245
ARIUU9 29/09/2016 Call 0.350 0.001 0.001 0.000   0 0.001
ARIUV9 29/09/2016 Put 0.350 0.295 0.295 0.000   1 0.295
ARIUY9 29/09/2016 Call 0.400 0.000 0.000 0.000   0 0.001
ARIUZ9 29/09/2016 Put 0.400 0.345 0.345 0.000   0 0.345

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.