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 0.205 Down -0.020 0.205 0.210 0.235 0.245 0.205 49,757,923 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIJ99 29/01/2015 Call 0.010 0.195 0.195 0.000   0 0.195
ARID69 29/01/2015 Call 0.120 0.085 0.085 0.000   0 0.085
ARID79 29/01/2015 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGZ9 29/01/2015 Call 0.130 0.075 0.075 0.000   0 0.075
ARIGY9 29/01/2015 Put 0.130 0.000 0.000 0.000   0 0.000
ARIK99 29/01/2015 Call 0.150 0.055 0.055 0.000   0 0.055
ARIK89 29/01/2015 Put 0.150 0.000 0.000 0.000   0 0.000
ARID29 29/01/2015 Call 0.170 0.040 0.040 0.000   0 0.040
ARID39 29/01/2015 Put 0.170 0.001 0.001 0.000   0 0.001
ARII19 29/01/2015 Call 0.180 0.035 0.035 0.000   0 0.035
ARII29 29/01/2015 Put 0.180 0.001 0.001 0.000   0 0.001
ARICZ9 29/01/2015 Call 0.230 0.010 0.010 0.000   580 0.010
ARID19 29/01/2015 Put 0.230 0.025 0.025 0.000   0 0.025
ARII49 29/01/2015 Call 0.240 0.008 0.008 0.000   0 0.008
ARII39 29/01/2015 Put 0.240 0.035 0.035 0.000   0 0.035
ARID49 29/01/2015 Call 0.290 0.002 0.002 0.000   580 0.002
ARID59 29/01/2015 Put 0.290 0.085 0.085 0.000   0 0.085
ARII59 29/01/2015 Call 0.300 0.001 0.001 0.000   0 0.001
ARII69 29/01/2015 Put 0.300 0.095 0.095 0.000   0 0.095
ARIE68 29/01/2015 Call 0.350 0.000 0.000 0.000   2,000 0.000
ARIE78 29/01/2015 Put 0.350 0.145 0.145 0.000   0 0.145
ARII89 29/01/2015 Call 0.360 0.000 0.000 0.000   0 0.000
ARII79 29/01/2015 Put 0.360 0.155 0.155 0.000   0 0.155
ARIDT8 29/01/2015 Call 0.400 0.000 0.000 0.000   0 0.000
ARIDU8 29/01/2015 Put 0.400 0.195 0.195 0.000   2,000 0.195
ARIZY7 29/01/2015 Call 0.460 0.000 0.000 0.000   0 0.000
ARIB18 29/01/2015 Put 0.460 0.255 0.255 0.000   0 0.255
ARIZU7 29/01/2015 Call 0.520 0.000 0.000 0.000   0 0.000
ARIZV7 29/01/2015 Put 0.520 0.315 0.315 0.000   0 0.315
ARIZK7 29/01/2015 Call 0.580 0.000 0.000 0.000   0 0.000
ARIZL7 29/01/2015 Put 0.580 0.375 0.375 0.000   0 0.375
ARIZA7 29/01/2015 Call 0.630 0.000 0.000 0.000   0 0.000
ARIZB7 29/01/2015 Put 0.630 0.425 0.425 0.000   0 0.425
ARIZ27 29/01/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIZ37 29/01/2015 Put 0.690 0.485 0.485 0.000   0 0.485
ARIZO7 29/01/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIZP7 29/01/2015 Put 0.750 0.545 0.545 0.000   0 0.545
ARIZM7 29/01/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIZN7 29/01/2015 Put 0.810 0.605 0.605 0.000   156 0.605
ARICX8 29/01/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARICW8 29/01/2015 Put 0.820 0.615 0.615 0.000   250 0.615
ARIZ87 29/01/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIZ97 29/01/2015 Put 0.860 0.655 0.655 0.000   0 0.655
ARIZ47 29/01/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZ57 29/01/2015 Put 0.920 0.715 0.715 0.000   0 0.715
ARIZS7 29/01/2015 Call 0.980 0.000 0.000 0.000   542 0.000
ARIZT7 29/01/2015 Put 0.980 0.775 0.775 0.000   0 0.775
ARIZI7 29/01/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZJ7 29/01/2015 Put 1.040 0.835 0.835 0.000   0 0.835
ARICV8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARICU8 29/01/2015 Put 1.050 0.845 0.845 0.000   0 0.845
ARIZC7 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIZD7 29/01/2015 Put 1.100 0.895 0.895 0.000   0 0.895
ARIZ67 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIZ77 29/01/2015 Put 1.150 0.945 0.945 0.000   0 0.945
ARICY8 29/01/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARICZ8 29/01/2015 Put 1.160 0.955 0.955 0.000   0 0.955
ARIZQ7 29/01/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 1.005 1.005 0.000   0 1.005
ARIIH9 29/01/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIIG9 29/01/2015 Put 1.220 1.015 1.015 0.000   0 1.015
ARIZG7 29/01/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 1.065 1.065 0.000   0 1.065
ARID28 29/01/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 1.075 1.075 0.000   0 1.075
ARIZE7 29/01/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 1.125 1.125 0.000   0 1.125
ARIZW7 29/01/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.175 1.175 0.000   0 1.175
ARIK59 26/02/2015 Call 0.010 0.195 0.195 0.000   0 0.195
ARID89 26/02/2015 Call 0.120 0.090 0.090 0.000   0 0.090
ARID99 26/02/2015 Put 0.120 0.010 0.010 0.000   0 0.010
ARIKB9 26/02/2015 Call 0.150 0.070 0.070 0.000   4,900 0.070
ARIKA9 26/02/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIDM9 26/02/2015 Call 0.170 0.060 0.060 0.070 8,000 21,700 0.060
ARIDN9 26/02/2015 Put 0.170 0.025 0.025 0.000   0 0.025
ARIDO9 26/02/2015 Call 0.230 0.035 0.035 0.045 950 20,350 0.035
ARIDP9 26/02/2015 Put 0.230 0.055 0.055 0.000   1,300 0.055
ARIDK9 26/02/2015 Call 0.290 0.020 0.020 0.000   31,270 0.020
ARIDL9 26/02/2015 Put 0.290 0.100 0.100 0.000   0 0.100
ARIE88 26/02/2015 Call 0.350 0.010 0.010 0.000   200 0.010
ARIE98 26/02/2015 Put 0.350 0.150 0.150 0.000   170 0.150
ARIDV8 26/02/2015 Call 0.400 0.008 0.008 0.000   0 0.008
ARIDW8 26/02/2015 Put 0.400 0.195 0.195 0.000   0 0.195
ARIB88 26/02/2015 Call 0.460 0.005 0.005 0.000   0 0.005
ARIB98 26/02/2015 Put 0.460 0.255 0.255 0.000   2,500 0.255
ARIC38 26/02/2015 Call 0.520 0.004 0.004 0.000   0 0.004
ARIC48 26/02/2015 Put 0.520 0.315 0.315 0.000   0 0.315
ARIBU8 26/02/2015 Call 0.580 0.003 0.003 0.000   0 0.003
ARIBV8 26/02/2015 Put 0.580 0.375 0.375 0.000   0 0.375
ARIBJ8 26/02/2015 Call 0.630 0.002 0.002 0.000   0 0.002
ARIBK8 26/02/2015 Put 0.630 0.425 0.425 0.000   0 0.425
ARIBF8 26/02/2015 Call 0.690 0.001 0.001 0.000   0 0.001
ARIBG8 26/02/2015 Put 0.690 0.485 0.485 0.000   0 0.485
ARIC18 26/02/2015 Call 0.750 0.001 0.001 0.000   0 0.001
ARIC28 26/02/2015 Put 0.750 0.545 0.545 0.000   0 0.545
ARIBW8 26/02/2015 Call 0.810 0.001 0.001 0.000   0 0.001
ARIBX8 26/02/2015 Put 0.810 0.605 0.605 0.000   0 0.605
ARID98 26/02/2015 Call 0.820 0.001 0.001 0.000   0 0.001
ARIDK8 26/02/2015 Put 0.820 0.615 0.615 0.000   400 0.615
ARIBL8 26/02/2015 Call 0.860 0.001 0.001 0.000   0 0.001
ARIBM8 26/02/2015 Put 0.860 0.655 0.655 0.000   0 0.655
ARIB68 26/02/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIB78 26/02/2015 Put 0.920 0.715 0.715 0.000   0 0.715
ARIBQ8 26/02/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIBR8 26/02/2015 Put 0.980 0.775 0.775 0.000   0 0.775
ARIBY8 26/02/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIBZ8 26/02/2015 Put 1.040 0.835 0.835 0.000   0 0.835
ARID88 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARID78 26/02/2015 Put 1.050 0.840 0.840 0.000   0 0.840
ARIBO8 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIBP8 26/02/2015 Put 1.100 0.895 0.895 0.000   0 0.895
ARIC58 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIC68 26/02/2015 Put 1.150 0.945 0.945 0.000   0 0.945
ARID48 26/02/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARID38 26/02/2015 Put 1.160 0.950 0.950 0.000   0 0.950
ARIBS8 26/02/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIBT8 26/02/2015 Put 1.210 1.005 1.005 0.000   0 1.005
ARIK79 26/02/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIK69 26/02/2015 Put 1.220 1.010 1.010 0.000   6,500 1.010
ARIBH8 26/02/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIBI8 26/02/2015 Put 1.270 1.065 1.065 0.000   0 1.065
ARID58 26/02/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID68 26/02/2015 Put 1.280 1.070 1.070 0.000   0 1.070
ARIC78 26/02/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIC88 26/02/2015 Put 1.330 1.125 1.125 0.000   0 1.125
ARIES9 26/03/2015 Call 0.010 0.185 0.185 0.000   0 0.185
ARIDW9 26/03/2015 Call 0.120 0.095 0.095 0.000   0 0.095
ARIDX9 26/03/2015 Put 0.120 0.010 0.010 0.000   0 0.010
ARIKC9 26/03/2015 Call 0.150 0.075 0.075 0.000   0 0.075
ARIKD9 26/03/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIDS9 26/03/2015 Call 0.170 0.065 0.065 0.000   0 0.065
ARIDT9 26/03/2015 Put 0.170 0.030 0.030 0.000   0 0.030
ARIDU9 26/03/2015 Call 0.230 0.040 0.040 0.000   620 0.040
ARIDV9 26/03/2015 Put 0.230 0.060 0.060 0.000   400 0.060
ARIDQ9 26/03/2015 Call 0.290 0.025 0.025 0.000   3,000 0.025
ARIDR9 26/03/2015 Put 0.290 0.105 0.105 0.000   0 0.105
ARIQC9 26/03/2015 Call 0.350 0.015 0.015 0.000   904 0.015
ARIQD9 26/03/2015 Put 0.350 0.155 0.155 0.000   0 0.155
ARIDX8 26/03/2015 Call 0.400 0.015 0.015 0.000   2,447 0.015
ARIDY8 26/03/2015 Put 0.400 0.205 0.205 0.000   150 0.205
ARIL39 26/03/2015 Call 0.460 0.009 0.009 0.000   2,000 0.009
ARIL49 26/03/2015 Put 0.460 0.265 0.265 0.000   0 0.265
ARIXO7 26/03/2015 Call 0.520 0.007 0.007 0.000   0 0.007
ARIXP7 26/03/2015 Put 0.520 0.325 0.325 0.000   0 0.325
ARIKM9 26/03/2015 Call 0.580 0.005 0.005 0.000   0 0.005
ARIKN9 26/03/2015 Put 0.580 0.385 0.385 0.000   0 0.385
ARIWU7 26/03/2015 Call 0.630 0.004 0.004 0.000   0 0.004
ARIWV7 26/03/2015 Put 0.630 0.435 0.435 0.000   100 0.435
ARIKY9 26/03/2015 Call 0.690 0.003 0.003 0.000   0 0.003
ARIKZ9 26/03/2015 Put 0.690 0.495 0.495 0.000   0 0.495
ARIVB7 26/03/2015 Call 0.750 0.002 0.002 0.000   700 0.002
ARIVC7 26/03/2015 Put 0.750 0.550 0.550 0.000   0 0.550
ARIEU9 26/03/2015 Call 0.760 0.002 0.002 0.000   0 0.002
ARIEV9 26/03/2015 Put 0.760 0.560 0.560 0.000   0 0.560
ARIKI9 26/03/2015 Call 0.810 0.002 0.002 0.000   0 0.002
ARIKJ9 26/03/2015 Put 0.810 0.610 0.610 0.000   101 0.610
ARIEX9 26/03/2015 Call 0.820 0.001 0.001 0.000   0 0.001
ARIEW9 26/03/2015 Put 0.820 0.620 0.620 0.000   250 0.620
ARIUM7 26/03/2015 Call 0.860 0.001 0.001 0.000   1 0.001
ARIUN7 26/03/2015 Put 0.860 0.660 0.660 0.000   170 0.660
ARIEY9 26/03/2015 Call 0.870 0.001 0.001 0.000   0 0.001
ARIEZ9 26/03/2015 Put 0.870 0.670 0.670 0.000   0 0.670
ARIKU9 26/03/2015 Call 0.920 0.001 0.001 0.000   100 0.001
ARIKV9 26/03/2015 Put 0.920 0.720 0.720 0.000   100 0.720
ARIF29 26/03/2015 Call 0.930 0.001 0.001 0.000   0 0.001
ARIF19 26/03/2015 Put 0.930 0.730 0.730 0.000   0 0.730
ARITB7 26/03/2015 Call 0.980 0.001 0.001 0.000   50 0.001
ARITC7 26/03/2015 Put 0.980 0.780 0.780 0.000   0 0.780
ARIKO9 26/03/2015 Call 1.040 0.001 0.001 0.000   200 0.001
ARIKP9 26/03/2015 Put 1.040 0.840 0.840 0.000   168 0.840
ARIRV7 26/03/2015 Call 1.100 0.000 0.000 0.000   50 0.000
ARIRW7 26/03/2015 Put 1.100 0.900 0.900 0.000   0 0.900
ARIKW9 26/03/2015 Call 1.150 0.000 0.000 0.000   90 0.000
ARIKX9 26/03/2015 Put 1.150 0.950 0.950 0.000   0 0.950
ARIRH7 26/03/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIRI7 26/03/2015 Put 1.210 1.010 1.010 0.000   0 1.010
ARIKQ9 26/03/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIKR9 26/03/2015 Put 1.270 1.070 1.070 0.000   0 1.070
ARIRR7 26/03/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIRS7 26/03/2015 Put 1.330 1.130 1.130 0.000   0 1.130
ARIKS9 26/03/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIKT9 26/03/2015 Put 1.380 1.180 1.180 0.000   0 1.180
ARIRF7 26/03/2015 Call 1.440 0.000 0.000 0.000   0 0.000
ARIRG7 26/03/2015 Put 1.440 1.240 1.240 0.000   0 1.240
ARIKK9 26/03/2015 Call 1.500 0.000 0.000 0.000   1,600 0.000
ARIKL9 26/03/2015 Put 1.500 1.300 1.300 0.000   0 1.300
ARIRP7 26/03/2015 Call 1.560 0.000 0.000 0.000   0 0.000
ARIRQ7 26/03/2015 Put 1.560 1.360 1.360 0.000   0 1.360
ARISX9 26/03/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARISY9 26/03/2015 Put 1.610 1.410 1.410 0.000   0 1.410
ARIRL7 26/03/2015 Call 1.670 0.000 0.000 0.000   0 0.000
ARIRM7 26/03/2015 Put 1.670 1.470 1.470 0.000   0 1.470
ARIUB9 26/03/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIUC9 26/03/2015 Put 1.730 1.530 1.530 0.000   0 1.530
ARIRN7 26/03/2015 Call 1.790 0.000 0.000 0.000   0 0.000
ARIRO7 26/03/2015 Put 1.790 1.590 1.590 0.000   0 1.590
ARIUZ9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIV19 26/03/2015 Put 1.850 1.650 1.650 0.000   0 1.650
ARIII9 23/04/2015 Call 0.100 0.110 0.110 0.000   0 0.110
ARIIJ9 23/04/2015 Put 0.100 0.010 0.010 0.000   0 0.010
ARIIK9 23/04/2015 Call 0.150 0.080 0.080 0.000   0 0.080
ARIIL9 23/04/2015 Put 0.150 0.025 0.025 0.000   0 0.025
ARIIM9 23/04/2015 Call 0.200 0.055 0.055 0.000   1,000 0.055
ARIIN9 23/04/2015 Put 0.200 0.045 0.045 0.000   0 0.045
ARIIO9 23/04/2015 Call 0.250 0.035 0.035 0.000   0 0.035
ARIIP9 23/04/2015 Put 0.250 0.075 0.075 0.000   3,000 0.075
ARIIQ9 23/04/2015 Call 0.300 0.025 0.025 0.000   0 0.025
ARIIR9 23/04/2015 Put 0.300 0.110 0.110 0.000   0 0.110
ARIIS9 23/04/2015 Call 0.350 0.020 0.020 0.000   0 0.020
ARIIT9 23/04/2015 Put 0.350 0.160 0.160 0.000   0 0.160
ARIIU9 23/04/2015 Call 0.400 0.015 0.015 0.000   0 0.015
ARIIV9 23/04/2015 Put 0.400 0.205 0.205 0.000   0 0.205
ARIIW9 23/04/2015 Call 0.450 0.010 0.010 0.000   0 0.010
ARIIX9 23/04/2015 Put 0.450 0.255 0.255 0.000   0 0.255
ARIIY9 23/04/2015 Call 0.500 0.009 0.009 0.000   0 0.009
ARIIZ9 23/04/2015 Put 0.500 0.305 0.305 0.000   0 0.305
ARIJ19 23/04/2015 Call 0.550 0.007 0.007 0.000   0 0.007
ARIJ29 23/04/2015 Put 0.550 0.355 0.355 0.000   0 0.355
ARIJ39 23/04/2015 Call 0.600 0.005 0.005 0.000   0 0.005
ARIJ49 23/04/2015 Put 0.600 0.405 0.405 0.000   0 0.405
ARIJ59 23/04/2015 Call 0.650 0.004 0.004 0.000   0 0.004
ARIJ69 23/04/2015 Put 0.650 0.455 0.455 0.000   0 0.455
ARIJ79 23/04/2015 Call 0.700 0.003 0.003 0.000   0 0.003
ARIJ89 23/04/2015 Put 0.700 0.505 0.505 0.000   0 0.505
ARILZ9 23/04/2015 Call 0.710            
ARIM19 23/04/2015 Put 0.710            
ARIJU9 28/05/2015 Call 0.100 0.115 0.115 0.000   0 0.115
ARIJV9 28/05/2015 Put 0.100 0.010 0.010 0.000   0 0.010
ARIJO9 28/05/2015 Call 0.150 0.090 0.090 0.000   0 0.090
ARIJP9 28/05/2015 Put 0.150 0.030 0.030 0.000   0 0.030
ARIK39 28/05/2015 Call 0.200 0.070 0.070 0.000   2,454 0.070
ARIK49 28/05/2015 Put 0.200 0.050 0.050 0.000   0 0.050
ARIJY9 28/05/2015 Call 0.250 0.050 0.050 0.000   0 0.050
ARIJZ9 28/05/2015 Put 0.250 0.080 0.080 0.000   0 0.080
ARIJW9 28/05/2015 Call 0.300 0.035 0.035 0.000   0 0.035
ARIJX9 28/05/2015 Put 0.300 0.120 0.120 0.000   0 0.120
ARIJI9 28/05/2015 Call 0.350 0.025 0.025 0.000   0 0.025
ARIJJ9 28/05/2015 Put 0.350 0.160 0.160 0.000   0 0.160
ARIJM9 28/05/2015 Call 0.400 0.020 0.020 0.000   0 0.020
ARIJN9 28/05/2015 Put 0.400 0.210 0.210 0.000   0 0.210
ARIK19 28/05/2015 Call 0.450 0.015 0.015 0.000   0 0.015
ARIK29 28/05/2015 Put 0.450 0.255 0.255 0.000   0 0.255
ARIJS9 28/05/2015 Call 0.500 0.015 0.015 0.000   0 0.015
ARIJT9 28/05/2015 Put 0.500 0.305 0.305 0.000   0 0.305
ARIJQ9 28/05/2015 Call 0.550 0.010 0.010 0.000   0 0.010
ARIJR9 28/05/2015 Put 0.550 0.355 0.355 0.000   0 0.355
ARIJK9 28/05/2015 Call 0.600 0.007 0.007 0.000   0 0.007
ARIJL9 28/05/2015 Put 0.600 0.405 0.405 0.000   0 0.405
ARILX9 28/05/2015 Call 0.650 0.006 0.006 0.000   0 0.006
ARILY9 28/05/2015 Put 0.650 0.455 0.455 0.000   0 0.455
ARIET9 25/06/2015 Call 0.010 0.185 0.185 0.000   0 0.185
ARIE99 25/06/2015 Call 0.120 0.105 0.105 0.000   0 0.105
ARIEF9 25/06/2015 Put 0.120 0.040 0.040 0.000   0 0.040
ARIKF9 25/06/2015 Call 0.150 0.095 0.095 0.000   0 0.095
ARIKE9 25/06/2015 Put 0.150 0.060 0.060 0.000   0 0.060
ARIDY9 25/06/2015 Call 0.170 0.090 0.090 0.000   0 0.090
ARIE49 25/06/2015 Put 0.170 0.075 0.075 0.000   0 0.075
ARIE79 25/06/2015 Call 0.230 0.075 0.075 0.000   0 0.075
ARIE89 25/06/2015 Put 0.230 0.115 0.115 0.000   8,000 0.115
ARIE59 25/06/2015 Call 0.290 0.060 0.060 0.000   1,000 0.060
ARIE69 25/06/2015 Put 0.290 0.155 0.155 0.000   2,300 0.155
ARIXM8 25/06/2015 Call 0.350 0.050 0.050 0.000   0 0.050
ARIXN8 25/06/2015 Put 0.350 0.195 0.195 0.000   200 0.195
ARIDZ8 25/06/2015 Call 0.400 0.040 0.040 0.000   0 0.040
ARIE18 25/06/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIQH8 25/06/2015 Call 0.460 0.030 0.030 0.000   0 0.030
ARIQI8 25/06/2015 Put 0.460 0.280 0.280 0.000   0 0.280
ARIYK7 25/06/2015 Call 0.520 0.020 0.020 0.000   0 0.020
ARIYL7 25/06/2015 Put 0.520 0.330 0.330 0.000   0 0.330
ARIQP8 25/06/2015 Call 0.580 0.015 0.015 0.000   0 0.015
ARIQQ8 25/06/2015 Put 0.580 0.385 0.385 0.000   3,650 0.385
ARIXW7 25/06/2015 Call 0.630 0.015 0.015 0.000   650 0.015
ARIXY7 25/06/2015 Put 0.630 0.435 0.435 0.000   1,932 0.435
ARIQF8 25/06/2015 Call 0.690 0.010 0.010 0.000   0 0.010
ARIQG8 25/06/2015 Put 0.690 0.495 0.495 0.000   0 0.495
ARIXZ7 25/06/2015 Call 0.750 0.008 0.008 0.000   0 0.008
ARIY17 25/06/2015 Put 0.750 0.555 0.555 0.000   140 0.555
ARIQL8 25/06/2015 Call 0.810 0.006 0.006 0.000   0 0.006
ARIQM8 25/06/2015 Put 0.810 0.610 0.610 0.000   0 0.610
ARIXU7 25/06/2015 Call 0.860 0.005 0.005 0.000   0 0.005
ARIXV7 25/06/2015 Put 0.860 0.660 0.660 0.000   0 0.660
ARIQ98 25/06/2015 Call 0.920 0.004 0.004 0.000   0 0.004
ARIQA8 25/06/2015 Put 0.920 0.720 0.720 0.000   156 0.720
ARIY27 25/06/2015 Call 0.980 0.004 0.004 0.000   0 0.004
ARIY37 25/06/2015 Put 0.980 0.780 0.780 0.000   0 0.780
ARIQN8 25/06/2015 Call 1.040 0.003 0.003 0.000   700 0.003
ARIQO8 25/06/2015 Put 1.040 0.840 0.840 0.000   824 0.840
ARIBU9 25/06/2015 Call 1.050 0.003 0.003 0.000   0 0.003
ARIBT9 25/06/2015 Put 1.050 0.845 0.845 0.000   0 0.845
ARIXQ7 25/06/2015 Call 1.100 0.003 0.003 0.000   0 0.003
ARIXR7 25/06/2015 Put 1.100 0.900 0.900 0.000   0 0.900
ARIBV9 25/06/2015 Call 1.110 0.003 0.003 0.000   0 0.003
ARIBW9 25/06/2015 Put 1.110 0.900 0.900 0.000   100 0.900
ARIQB8 25/06/2015 Call 1.150 0.002 0.002 0.000   0 0.002
ARIQC8 25/06/2015 Put 1.150 0.950 0.950 0.000   0 0.950
ARIY47 25/06/2015 Call 1.210 0.002 0.002 0.000   0 0.002
ARIY57 25/06/2015 Put 1.210 1.010 1.010 0.000   0 1.010
ARIQJ8 25/06/2015 Call 1.270 0.002 0.002 0.000   0 0.002
ARIQK8 25/06/2015 Put 1.270 1.070 1.070 0.000   0 1.070
ARIXS7 25/06/2015 Call 1.330 0.002 0.002 0.000   0 0.002
ARIXT7 25/06/2015 Put 1.330 1.130 1.130 0.000   144 1.130
ARIQD8 25/06/2015 Call 1.380 0.001 0.001 0.000   0 0.001
ARIQE8 25/06/2015 Put 1.380 1.180 1.180 0.000   132 1.180
ARITP8 25/06/2015 Call 1.500 0.001 0.001 0.000   480 0.001
ARITO8 25/06/2015 Put 1.500 1.300 1.300 0.000   72 1.300
ARIC98 25/06/2015 Call 1.510 0.001 0.001 0.000   0 0.001
ARICF8 25/06/2015 Put 1.510 1.300 1.300 0.000   888 1.300
ARITQ8 25/06/2015 Call 1.610 0.001 0.001 0.000   0 0.001
ARITR8 25/06/2015 Put 1.610 1.410 1.410 0.000   0 1.410
ARITT8 25/06/2015 Call 1.730 0.001 0.001 0.000   0 0.001
ARITS8 25/06/2015 Put 1.730 1.530 1.530 0.000   0 1.530
ARIFX9 25/06/2015 Call 1.850 0.001 0.001 0.000   0 0.001
ARIFY9 25/06/2015 Put 1.850 1.650 1.650 0.000   0 1.650
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.760 1.760 0.000   89 1.760
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.755 1.755 0.000   1,564 1.755
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.385 2.385 0.000   267 2.385
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.385 2.385 0.000   1,554 2.385
ARIG79 24/09/2015 Call 0.010 0.180 0.180 0.000   0 0.180
ARIEG9 24/09/2015 Call 0.120 0.105 0.105 0.000   0 0.105
ARIEH9 24/09/2015 Put 0.120 0.030 0.030 0.000   0 0.030
ARIKH9 24/09/2015 Call 0.150 0.095 0.095 0.000   0 0.095
ARIKG9 24/09/2015 Put 0.150 0.045 0.045 0.000   0 0.045
ARIF39 24/09/2015 Call 0.170 0.085 0.085 0.000   0 0.085
ARIF49 24/09/2015 Put 0.170 0.055 0.055 0.000   0 0.055
ARIEI9 24/09/2015 Call 0.230 0.065 0.065 0.000   0 0.065
ARIEJ9 24/09/2015 Put 0.230 0.095 0.095 0.000   0 0.095
ARIF79 24/09/2015 Call 0.290 0.050 0.050 0.000   0 0.050
ARIF89 24/09/2015 Put 0.290 0.135 0.135 0.000   0 0.135
ARIYW7 24/09/2015 Call 0.350 0.040 0.040 0.000   1,000 0.040
ARIYX7 24/09/2015 Put 0.350 0.185 0.185 0.000   0 0.185
ARIFI9 24/09/2015 Call 0.400 0.030 0.030 0.000   0 0.030
ARIFJ9 24/09/2015 Put 0.400 0.225 0.225 0.000   0 0.225
ARIJA9 24/09/2015 Call 0.410 0.030 0.030 0.000   0 0.030
ARIJB9 24/09/2015 Put 0.410 0.235 0.235 0.000   31,339 0.235
ARIX97 24/09/2015 Call 0.460 0.025 0.025 0.000   0 0.025
ARIXA7 24/09/2015 Put 0.460 0.280 0.280 0.000   0 0.280
ARIJD9 24/09/2015 Call 0.470 0.025 0.025 0.000   0 0.025
ARIJC9 24/09/2015 Put 0.470 0.290 0.290 0.000   0 0.290
ARIF99 24/09/2015 Call 0.520 0.025 0.025 0.000   0 0.025
ARIFF9 24/09/2015 Put 0.520 0.335 0.335 0.000   0 0.335
ARIJE9 24/09/2015 Call 0.530 0.025 0.025 0.000   0 0.025
ARIJF9 24/09/2015 Put 0.530 0.345 0.345 0.000   0 0.345
ARIVL7 24/09/2015 Call 0.580 0.020 0.020 0.000   0 0.020
ARIVM7 24/09/2015 Put 0.580 0.390 0.390 0.000   0 0.390
ARIJH9 24/09/2015 Call 0.590 0.020 0.020 0.000   0 0.020
ARIJG9 24/09/2015 Put 0.590 0.400 0.400 0.000   5,582 0.400
ARIFG9 24/09/2015 Call 0.630 0.020 0.020 0.000   0 0.020
ARIFH9 24/09/2015 Put 0.630 0.440 0.440 0.000   0 0.440
ARIUW7 24/09/2015 Call 0.690 0.020 0.020 0.000   0 0.020
ARIUX7 24/09/2015 Put 0.690 0.495 0.495 0.000   0 0.495
ARIF59 24/09/2015 Call 0.750 0.020 0.020 0.000   0 0.020
ARIF69 24/09/2015 Put 0.750 0.555 0.555 0.000   0 0.555
ARIU87 24/09/2015 Call 0.810 0.020 0.020 0.000   0 0.020
ARIU97 24/09/2015 Put 0.810 0.615 0.615 0.000   0 0.615
ARIZL9 24/09/2015 Call 0.920 0.020 0.020 0.000   0 0.020
ARIZM9 24/09/2015 Put 0.920 0.720 0.720 0.000   0 0.720
ARIZH9 24/09/2015 Call 1.040 0.015 0.015 0.000   0 0.015
ARIZI9 24/09/2015 Put 1.040 0.840 0.840 0.000   0 0.840
ARIZ79 24/09/2015 Call 1.150 0.015 0.015 0.000   320 0.015
ARIZ89 24/09/2015 Put 1.150 0.950 0.950 0.000   0 0.950
ARIZF9 24/09/2015 Call 1.270 0.015 0.015 0.000   0 0.015
ARIZG9 24/09/2015 Put 1.270 1.070 1.070 0.000   0 1.070
ARIZ59 24/09/2015 Call 1.380 0.015 0.015 0.000   0 0.015
ARIZ69 24/09/2015 Put 1.380 1.180 1.180 0.000   100 1.180
ARIZD9 24/09/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZE9 24/09/2015 Put 1.500 1.300 1.300 0.000   0 1.300
ARIZ39 24/09/2015 Call 1.610 0.015 0.015 0.000   0 0.015
ARIZ49 24/09/2015 Put 1.610 1.410 1.410 0.000   0 1.410
ARIZB9 24/09/2015 Call 1.730 0.015 0.015 0.000   0 0.015
ARIZC9 24/09/2015 Put 1.730 1.530 1.530 0.000   0 1.530
ARIZ19 24/09/2015 Call 1.850 0.010 0.010 0.000   0 0.010
ARIZ29 24/09/2015 Put 1.850 1.650 1.650 0.000   0 1.650
ARIZ99 24/09/2015 Call 1.960 0.010 0.010 0.000   0 0.010
ARIZA9 24/09/2015 Put 1.960 1.760 1.760 0.000   0 1.760
ARILR9 17/12/2015 Call 0.010 0.180 0.180 0.000   0 0.180
ARIEK9 17/12/2015 Call 0.120 0.110 0.110 0.000   0 0.110
ARIEL9 17/12/2015 Put 0.120 0.035 0.035 0.000   0 0.035
ARIL29 17/12/2015 Call 0.150 0.100 0.100 0.000   0 0.100
ARIL19 17/12/2015 Put 0.150 0.050 0.050 0.000   0 0.050
ARIL79 17/12/2015 Call 0.170 0.090 0.090 0.000   0 0.090
ARIL89 17/12/2015 Put 0.170 0.060 0.060 0.000   0 0.060
ARIEM9 17/12/2015 Call 0.230 0.075 0.075 0.000   1,000 0.075
ARIEN9 17/12/2015 Put 0.230 0.100 0.100 0.000   0 0.100
ARILB9 17/12/2015 Call 0.290 0.060 0.060 0.000   0 0.060
ARILC9 17/12/2015 Put 0.290 0.145 0.145 0.000   0 0.145
ARIYZ7 17/12/2015 Call 0.350 0.050 0.050 0.000   0 0.050
ARIZ17 17/12/2015 Put 0.350 0.190 0.190 0.000   0 0.190
ARIL99 17/12/2015 Call 0.400 0.040 0.040 0.000   0 0.040
ARILA9 17/12/2015 Put 0.400 0.230 0.230 0.000   0 0.230
ARIY87 17/12/2015 Call 0.460 0.035 0.035 0.000   701 0.035
ARIY97 17/12/2015 Put 0.460 0.285 0.285 0.000   701 0.285
ARILD9 17/12/2015 Call 0.520 0.030 0.030 0.000   0 0.030
ARILE9 17/12/2015 Put 0.520 0.340 0.340 0.000   0 0.340
ARIYG7 17/12/2015 Call 0.580 0.025 0.025 0.000   0 0.025
ARIYH7 17/12/2015 Put 0.580 0.395 0.395 0.000   0 0.395
ARILS9 17/12/2015 Call 0.630 0.025 0.025 0.000   0 0.025
ARILT9 17/12/2015 Put 0.630 0.440 0.440 0.000   0 0.440
ARIYA7 17/12/2015 Call 0.690 0.020 0.020 0.000   1,000 0.020
ARIYB7 17/12/2015 Put 0.690 0.500 0.500 0.000   0 0.500
ARIYE7 17/12/2015 Call 0.810 0.015 0.015 0.000   0 0.015
ARIYF7 17/12/2015 Put 0.810 0.615 0.615 0.000   120 0.615
ARIY67 17/12/2015 Call 0.920 0.015 0.015 0.000   0 0.015
ARIY77 17/12/2015 Put 0.920 0.725 0.725 0.000   555 0.725
ARIYC7 17/12/2015 Call 1.040 0.015 0.015 0.000   0 0.015
ARIYD7 17/12/2015 Put 1.040 0.840 0.840 0.000   110 0.840
ARIB79 17/12/2015 Call 1.150 0.010 0.010 0.000   0 0.010
ARIB89 17/12/2015 Put 1.150 0.950 0.950 0.000   225 0.950
ARIZR8 17/12/2015 Call 1.270 0.009 0.009 0.000   262 0.009
ARIZS8 17/12/2015 Put 1.270 1.070 1.070 0.000   200 1.070
ARIB99 17/12/2015 Call 1.380 0.008 0.008 0.000   0 0.008
ARIBF9 17/12/2015 Put 1.380 1.180 1.180 0.000   225 1.180
ARIZT8 17/12/2015 Call 1.500 0.007 0.007 0.000   0 0.007
ARIZU8 17/12/2015 Put 1.500 1.300 1.300 0.000   585 1.300
ARIBR9 17/12/2015 Call 1.610 0.006 0.006 0.000   0 0.006
ARIBS9 17/12/2015 Put 1.610 1.410 1.410 0.000   262 1.410
ARIFM9 23/03/2016 Call 0.100 0.120 0.120 0.000   0 0.120
ARIFN9 23/03/2016 Put 0.100 0.020 0.020 0.000   0 0.020
ARIL59 23/03/2016 Call 0.150 0.100 0.100 0.000   0 0.100
ARIL69 23/03/2016 Put 0.150 0.045 0.045 0.000   0 0.045
ARIG59 23/03/2016 Call 0.200 0.085 0.085 0.000   0 0.085
ARIG69 23/03/2016 Put 0.200 0.075 0.075 0.000   0 0.075
ARIFO9 23/03/2016 Call 0.300 0.060 0.060 0.000   250 0.060
ARIFP9 23/03/2016 Put 0.300 0.150 0.150 0.000   0 0.150
ARIG39 23/03/2016 Call 0.400 0.040 0.040 0.000   500 0.040
ARIG49 23/03/2016 Put 0.400 0.230 0.230 0.000   1,300 0.230
ARIFQ9 23/03/2016 Call 0.500 0.030 0.030 0.000   0 0.030
ARIFR9 23/03/2016 Put 0.500 0.315 0.315 0.000   0 0.315
ARIFS9 23/03/2016 Call 0.600 0.020 0.020 0.000   0 0.020
ARIFZ9 23/03/2016 Put 0.600 0.410 0.410 0.000   0 0.410
ARIFK9 23/03/2016 Call 0.700 0.015 0.015 0.000   0 0.015
ARIFL9 23/03/2016 Put 0.700 0.505 0.505 0.000   0 0.505
ARIG19 23/03/2016 Call 0.800 0.015 0.015 0.000   0 0.015
ARIG29 23/03/2016 Put 0.800 0.605 0.605 0.000   0 0.605
ARILN9 23/06/2016 Call 0.100 0.120 0.120 0.000   0 0.120
ARILO9 23/06/2016 Put 0.100 0.025 0.025 0.000   0 0.025
ARILF9 23/06/2016 Call 0.200 0.090 0.090 0.000   0 0.090
ARILG9 23/06/2016 Put 0.200 0.080 0.080 0.000   0 0.080
ARILL9 23/06/2016 Call 0.300 0.065 0.065 0.000   0 0.065
ARILM9 23/06/2016 Put 0.300 0.155 0.155 0.000   0 0.155
ARILH9 23/06/2016 Call 0.400 0.045 0.045 0.000   0 0.045
ARILI9 23/06/2016 Put 0.400 0.235 0.235 0.000   0 0.235
ARILP9 23/06/2016 Call 0.500 0.035 0.035 0.000   0 0.035
ARILQ9 23/06/2016 Put 0.500 0.320 0.320 0.000   0 0.320
ARILJ9 23/06/2016 Call 0.600 0.025 0.025 0.000   0 0.025
ARILK9 23/06/2016 Put 0.600 0.415 0.415 0.000   0 0.415
ARILU9 23/06/2016 Call 0.700 0.020 0.020 0.000   0 0.020
ARILW9 23/06/2016 Put 0.700 0.510 0.510 0.000   0 0.510

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.