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 0.817 Down -0.003 0.815 0.820 0.820 0.825 0.805 2,839,518 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIYQ7 28/08/2014 Call 0.400 0.420 0.420 0.000   0 0.425
ARIYR7 28/08/2014 Put 0.400 0.000 0.000 0.000   0 0.003
ARIXD7 28/08/2014 Call 0.450 0.370 0.370 0.000   0 0.375
ARIXF7 28/08/2014 Put 0.450 0.000 0.000 0.000   0 0.006
ARIX37 28/08/2014 Call 0.500 0.320 0.320 0.000   0 0.325
ARIX47 28/08/2014 Put 0.500 0.000 0.000 0.000   0 0.010
ARIWK7 28/08/2014 Call 0.550 0.270 0.270 0.000   0 0.275
ARIWL7 28/08/2014 Put 0.550 0.000 0.000 0.000   0 0.015
ARIVH7 28/08/2014 Call 0.600 0.220 0.220 0.000   0 0.225
ARIVI7 28/08/2014 Put 0.600 0.001 0.001 0.000   0 0.020
ARIV37 28/08/2014 Call 0.650 0.175 0.175 0.000   0 0.180
ARIV47 28/08/2014 Put 0.650 0.002 0.002 0.000   0 0.025
ARIUS7 28/08/2014 Call 0.700 0.130 0.130 0.000   0 0.135
ARIUT7 28/08/2014 Put 0.700 0.008 0.008 0.000   2,800 0.025
ARIUE7 28/08/2014 Call 0.750 0.090 0.090 0.000   200 0.095
ARIUF7 28/08/2014 Put 0.750 0.020 0.020 0.000   700 0.035
ARITZ7 28/08/2014 Call 0.800 0.060 0.060 0.000   990 0.060
ARIU17 28/08/2014 Put 0.800 0.035 0.035 0.000   3,350 0.045
ARIT57 28/08/2014 Call 0.850 0.040 0.040 0.035 75 5,811 0.035
ARIT67 28/08/2014 Put 0.850 0.065 0.065 0.000   4,500 0.065
ARISW7 28/08/2014 Call 0.900 0.030 0.030 0.015 150 630 0.025
ARISX7 28/08/2014 Put 0.900 0.100 0.100 0.000   0 0.095
ARIR67 28/08/2014 Call 0.950 0.025 0.025 0.000   3,500 0.015
ARIR77 28/08/2014 Put 0.950 0.140 0.140 0.145 280 990 0.135
ARIQR7 28/08/2014 Call 1.000 0.020 0.020 0.000   500 0.015
ARIQS7 28/08/2014 Put 1.000 0.185 0.185 0.000   470 0.180
ARIQT7 28/08/2014 Call 1.050 0.020 0.020 0.000   1,250 0.015
ARIQU7 28/08/2014 Put 1.050 0.235 0.235 0.000   0 0.230
ARIYN7 28/08/2014 Call 1.060 0.020 0.020 0.000   0 0.015
ARIYM7 28/08/2014 Put 1.060 0.245 0.245 0.000   7,500 0.240
ARIQV7 28/08/2014 Call 1.100 0.015 0.015 0.000   0 0.015
ARIQW7 28/08/2014 Put 1.100 0.285 0.285 0.000   50 0.280
ARIPO7 28/08/2014 Call 1.150 0.015 0.015 0.000   0 0.010
ARIPP7 28/08/2014 Put 1.150 0.335 0.335 0.000 120 920 0.330
ARIP67 28/08/2014 Call 1.200 0.010 0.010 0.000   0 0.010
ARIP77 28/08/2014 Put 1.200 0.385 0.385 0.000   980 0.380
ARIP47 28/08/2014 Call 1.250 0.010 0.010 0.000   0 0.010
ARIP57 28/08/2014 Put 1.250 0.435 0.435 0.000   100 0.430
ARINV7 28/08/2014 Call 1.300 0.008 0.008 0.000   0 0.009
ARINW7 28/08/2014 Put 1.300 0.485 0.485 0.000   0 0.480
ARINL7 28/08/2014 Call 1.350 0.006 0.006 0.000   0 0.007
ARINM7 28/08/2014 Put 1.350 0.535 0.535 0.000 24 0 0.530
ARIP87 28/08/2014 Call 1.400 0.005 0.005 0.000   0 0.007
ARIP97 28/08/2014 Put 1.400 0.585 0.585 0.000   0 0.580
ARINX7 28/08/2014 Call 1.450 0.004 0.004 0.000   0 0.006
ARINY7 28/08/2014 Put 1.450 0.635 0.635 0.000   0 0.635
ARINT7 28/08/2014 Call 1.500 0.003 0.003 0.000   0 0.005
ARINU7 28/08/2014 Put 1.500 0.685 0.685 0.000   0 0.685
ARINN7 28/08/2014 Call 1.550 0.003 0.003 0.000   0 0.005
ARINO7 28/08/2014 Put 1.550 0.735 0.735 0.000   0 0.735
ARIPK7 28/08/2014 Call 1.600 0.002 0.002 0.000   360 0.005
ARIPL7 28/08/2014 Put 1.600 0.785 0.785 0.000   0 0.790
ARIXI8 25/09/2014 Call 0.300 0.520 0.520 0.000   0 0.520
ARIXJ8 25/09/2014 Put 0.300 0.001 0.001 0.000   0 0.002
ARIWO8 25/09/2014 Call 0.400 0.420 0.420 0.000   0 0.425
ARIWP8 25/09/2014 Put 0.400 0.006 0.006 0.000   0 0.010
ARIXG7 25/09/2014 Call 0.450 0.370 0.370 0.000   0 0.375
ARIXH7 25/09/2014 Put 0.450 0.010 0.010 0.000   0 0.015
ARIWA8 25/09/2014 Call 0.500 0.320 0.320 0.000   0 0.325
ARIWB8 25/09/2014 Put 0.500 0.015 0.015 0.000   0 0.020
ARIWM7 25/09/2014 Call 0.550 0.270 0.270 0.000   0 0.275
ARIWN7 25/09/2014 Put 0.550 0.020 0.020 0.000   0 0.020
ARIWM8 25/09/2014 Call 0.600 0.220 0.220 0.000   0 0.230
ARIWN8 25/09/2014 Put 0.600 0.020 0.020 0.000   0 0.025
ARIV57 25/09/2014 Call 0.650 0.175 0.175 0.000   0 0.180
ARIV67 25/09/2014 Put 0.650 0.025 0.025 0.000   0 0.025
ARIWC8 25/09/2014 Call 0.700 0.130 0.130 0.000   0 0.140
ARIWD8 25/09/2014 Put 0.700 0.030 0.030 0.000   660 0.035
ARIUG7 25/09/2014 Call 0.750 0.095 0.095 0.000   0 0.100
ARIUH7 25/09/2014 Put 0.750 0.045 0.045 0.000   250 0.045
ARIWI8 25/09/2014 Call 0.800 0.065 0.065 0.000   0 0.070
ARIWJ8 25/09/2014 Put 0.800 0.065 0.065 0.000   50 0.070
ARIZJ9 25/09/2014 Call 0.850 0.045 0.045 0.000   1,750 0.050
ARIZK9 25/09/2014 Put 0.850 0.100 0.100 0.000   2,720 0.100
ARIWE8 25/09/2014 Call 0.900 0.035 0.035 0.000   344 0.035
ARIWF8 25/09/2014 Put 0.900 0.140 0.140 0.000   900 0.140
ARIYR9 25/09/2014 Call 0.950 0.025 0.025 0.000   470 0.025
ARIYS9 25/09/2014 Put 0.950 0.190 0.190 0.000   2,200 0.190
ARIWG8 25/09/2014 Call 1.000 0.020 0.020 0.000   680 0.020
ARIWH8 25/09/2014 Put 1.000 0.240 0.240 0.000   0 0.235
ARIYJ7 25/09/2014 Call 1.010 0.020 0.020 0.000   0 0.015
ARIYI7 25/09/2014 Put 1.010 0.250 0.250 0.000   400 0.245
ARIYL9 25/09/2014 Call 1.050 0.020 0.020 0.000   0 0.015
ARIYM9 25/09/2014 Put 1.050 0.290 0.290 0.000   150 0.285
ARIW88 25/09/2014 Call 1.100 0.020 0.020 0.000   230 0.010
ARIW98 25/09/2014 Put 1.100 0.340 0.340 0.000   2,400 0.335
ARIYT9 25/09/2014 Call 1.150 0.020 0.020 0.000   0 0.008
ARIYU9 25/09/2014 Put 1.150 0.320 0.400 0.000   0 0.385
ARIWK8 25/09/2014 Call 1.200 0.020 0.020 0.000   0 0.006
ARIWL8 25/09/2014 Put 1.200 0.440 0.440 0.000   0 0.435
ARIPT7 25/09/2014 Call 1.210 0.015 0.015 0.000   0 0.006
ARIPS7 25/09/2014 Put 1.210 0.450 0.450 0.000   176 0.445
ARIYN9 25/09/2014 Call 1.250 0.015 0.015 0.000   0 0.005
ARIYO9 25/09/2014 Put 1.250 0.490 0.490 0.000   180 0.485
ARIPU7 25/09/2014 Call 1.260 0.015 0.015 0.000   0 0.004
ARIPV7 25/09/2014 Put 1.260 0.500 0.500 0.000   0 0.495
ARIYV8 25/09/2014 Call 1.300 0.015 0.015 0.000   0 0.004
ARIYW8 25/09/2014 Put 1.300 0.540 0.540 0.000   120 0.535
ARIPX7 25/09/2014 Call 1.310 0.015 0.015 0.000   0 0.003
ARIPW7 25/09/2014 Put 1.310 0.550 0.550 0.000   1,400 0.545
ARIYV9 25/09/2014 Call 1.350 0.015 0.015 0.000   0 0.003
ARIYW9 25/09/2014 Put 1.350 0.590 0.590 0.000   0 0.585
ARIPY7 25/09/2014 Call 1.360 0.015 0.015 0.000   0 0.003
ARIPZ7 25/09/2014 Put 1.360 0.595 0.595 0.000   0 0.595
ARIBP9 25/09/2014 Call 1.400 0.010 0.010 0.000   325 0.002
ARIBQ9 25/09/2014 Put 1.400 0.640 0.640 0.000   0 0.635
ARIQ27 25/09/2014 Call 1.410 0.010 0.010 0.000   0 0.002
ARIQ17 25/09/2014 Put 1.410 0.645 0.645 0.000   0 0.645
ARIYP9 25/09/2014 Call 1.450 0.010 0.010 0.000   0 0.002
ARIYQ9 25/09/2014 Put 1.450 0.690 0.690 0.000   0 0.685
ARIDZ9 25/09/2014 Call 1.500 0.010 0.010 0.000   332 0.001
ARIE19 25/09/2014 Put 1.500 0.740 0.740 0.000   0 0.735
ARIU57 25/09/2014 Call 1.510 0.009 0.009 0.000   0 0.001
ARIU47 25/09/2014 Put 1.510 0.745 0.745 0.000   0 0.745
ARIYX9 25/09/2014 Call 1.550 0.009 0.009 0.000   40 0.001
ARIYZ9 25/09/2014 Put 1.550 0.790 0.790 0.000   0 0.785
ARIFT9 25/09/2014 Call 1.600 0.007 0.007 0.000   1,944 0.001
ARIFU9 25/09/2014 Put 1.600 0.840 0.840 0.000   0 0.835
ARIZN9 25/09/2014 Call 1.650 0.007 0.007 0.000   480 0.001
ARIZO9 25/09/2014 Put 1.650 0.890 0.890 0.000   330 0.885
ARIYB9 25/09/2014 Call 1.800 0.004 0.004 0.000   0 0.000
ARIYC9 25/09/2014 Put 1.800 1.035 1.035 0.000   500 1.035
ARIDL7 25/09/2014 Call 2.010 0.002 0.002 0.000   0 0.000
ARIDK7 25/09/2014 Put 2.010 1.245 1.245 0.000   912 1.240
ARIE77 25/09/2014 Call 2.260 0.001 0.001 0.000   0 0.000
ARIE87 25/09/2014 Put 2.260 1.495 1.495 0.000   3,156 1.490
ARIEF7 25/09/2014 Call 2.510 0.001 0.001 0.000   0 0.000
ARIE97 25/09/2014 Put 2.510 1.745 1.745 0.000   350 1.740
ARIYS7 30/10/2014 Call 0.400 0.420 0.420 0.000   0 0.420
ARIYT7 30/10/2014 Put 0.400 0.004 0.004 0.000   0 0.004
ARIXI7 30/10/2014 Call 0.450 0.370 0.370 0.000   0 0.375
ARIXJ7 30/10/2014 Put 0.450 0.008 0.008 0.000   0 0.008
ARIX57 30/10/2014 Call 0.500 0.320 0.320 0.000   0 0.325
ARIX67 30/10/2014 Put 0.500 0.010 0.010 0.000   0 0.015
ARIWO7 30/10/2014 Call 0.550 0.270 0.270 0.000   0 0.275
ARIWP7 30/10/2014 Put 0.550 0.015 0.015 0.000   0 0.015
ARIVJ7 30/10/2014 Call 0.600 0.220 0.220 0.000   0 0.230
ARIVK7 30/10/2014 Put 0.600 0.020 0.020 0.000   0 0.020
ARIV77 30/10/2014 Call 0.650 0.175 0.175 0.000   100 0.185
ARIV87 30/10/2014 Put 0.650 0.030 0.030 0.000   100 0.030
ARIUU7 30/10/2014 Call 0.700 0.135 0.135 0.000   0 0.145
ARIUV7 30/10/2014 Put 0.700 0.040 0.040 0.000   100 0.040
ARIUI7 30/10/2014 Call 0.750 0.100 0.100 0.000   0 0.105
ARIUJ7 30/10/2014 Put 0.750 0.060 0.060 0.000   250 0.055
ARIU27 30/10/2014 Call 0.800 0.075 0.075 0.000   0 0.080
ARIU37 30/10/2014 Put 0.800 0.085 0.085 0.000   761 0.075
ARIT77 30/10/2014 Call 0.850 0.055 0.055 0.000   0 0.055
ARIT87 30/10/2014 Put 0.850 0.115 0.115 0.000   10 0.105
ARISY7 30/10/2014 Call 0.900 0.040 0.040 0.035 450 0 0.040
ARISZ7 30/10/2014 Put 0.900 0.155 0.155 0.140 220 0 0.145
ARIS87 30/10/2014 Call 0.950 0.030 0.030 0.000   0 0.030
ARIS97 30/10/2014 Put 0.950 0.195 0.195 0.000   0 0.190
ARISM7 30/10/2014 Call 1.000 0.025 0.025 0.000   0 0.025
ARISN7 30/10/2014 Put 1.000 0.245 0.245 0.000   0 0.240
ARISG7 30/10/2014 Call 1.050 0.020 0.020 0.000   0 0.020
ARISH7 30/10/2014 Put 1.050 0.290 0.290 0.000   0 0.285
ARIS47 30/10/2014 Call 1.100 0.020 0.020 0.000   0 0.015
ARIS57 30/10/2014 Put 1.100 0.340 0.340 0.000   0 0.335
ARIS67 30/10/2014 Call 1.150 0.020 0.020 0.000   0 0.015
ARIS77 30/10/2014 Put 1.150 0.390 0.390 0.000   200 0.385
ARISK7 30/10/2014 Call 1.200 0.020 0.020 0.000   0 0.010
ARISL7 30/10/2014 Put 1.200 0.440 0.440 0.000   0 0.435
ARISI7 30/10/2014 Call 1.250 0.020 0.020 0.000   0 0.009
ARISJ7 30/10/2014 Put 1.250 0.490 0.490 0.000   0 0.485
ARIS27 30/10/2014 Call 1.300 0.020 0.020 0.000   0 0.007
ARIS37 30/10/2014 Put 1.300 0.540 0.540 0.000   0 0.535
ARISC7 30/10/2014 Call 1.350 0.015 0.015 0.000   0 0.006
ARISD7 30/10/2014 Put 1.350 0.590 0.590 0.000   0 0.585
ARISO7 30/10/2014 Call 1.400 0.015 0.015 0.000   0 0.005
ARISP7 30/10/2014 Put 1.400 0.640 0.640 0.000   0 0.635
ARISE7 30/10/2014 Call 1.450 0.015 0.015 0.000   0 0.004
ARISF7 30/10/2014 Put 1.450 0.690 0.690 0.000   0 0.685
ARIRZ7 30/10/2014 Call 1.500 0.015 0.015 0.000   0 0.003
ARIS17 30/10/2014 Put 1.500 0.740 0.740 0.000   0 0.735
ARISA7 30/10/2014 Call 1.550 0.010 0.010 0.000   0 0.003
ARISB7 30/10/2014 Put 1.550 0.790 0.790 0.000   0 0.785
ARISQ7 30/10/2014 Call 1.600 0.010 0.010 0.000   0 0.002
ARISR7 30/10/2014 Put 1.600 0.840 0.840 0.000   0 0.835
ARIYU7 27/11/2014 Call 0.400 0.420 0.420 0.000   0 0.420
ARIYV7 27/11/2014 Put 0.400 0.002 0.002 0.000   0 0.002
ARIXK7 27/11/2014 Call 0.450 0.370 0.370 0.000   0 0.375
ARIXL7 27/11/2014 Put 0.450 0.005 0.005 0.000   0 0.005
ARIX77 27/11/2014 Call 0.500 0.320 0.320 0.000   0 0.325
ARIX87 27/11/2014 Put 0.500 0.010 0.010 0.000   0 0.010
ARIWQ7 27/11/2014 Call 0.550 0.275 0.275 0.000   0 0.280
ARIWR7 27/11/2014 Put 0.550 0.015 0.015 0.000   0 0.015
ARIW87 27/11/2014 Call 0.600 0.225 0.225 0.000   0 0.230
ARIW97 27/11/2014 Put 0.600 0.020 0.020 0.000   0 0.025
ARIVV7 27/11/2014 Call 0.650 0.185 0.185 0.000   0 0.190
ARIVW7 27/11/2014 Put 0.650 0.030 0.030 0.000   0 0.030
ARIVN7 27/11/2014 Call 0.700 0.145 0.145 0.000   0 0.150
ARIVO7 27/11/2014 Put 0.700 0.045 0.045 0.000   0 0.045
ARIW47 27/11/2014 Call 0.750 0.110 0.110 0.000   0 0.115
ARIW57 27/11/2014 Put 0.750 0.065 0.065 0.000   0 0.060
ARIWG7 27/11/2014 Call 0.800 0.085 0.085 0.000   0 0.085
ARIWH7 27/11/2014 Put 0.800 0.085 0.085 0.000   0 0.085
ARIVX7 27/11/2014 Call 0.850 0.065 0.065 0.000   0 0.065
ARIVY7 27/11/2014 Put 0.850 0.115 0.115 0.000   0 0.110
ARIVP7 27/11/2014 Call 0.900 0.045 0.045 0.000   0 0.050
ARIVQ7 27/11/2014 Put 0.900 0.150 0.150 0.000   0 0.145
ARIW67 27/11/2014 Call 0.950 0.035 0.035 0.000   0 0.035
ARIW77 27/11/2014 Put 0.950 0.170 0.215 0.000   0 0.190
ARIWE7 27/11/2014 Call 1.000 0.030 0.030 0.000   0 0.030
ARIWF7 27/11/2014 Put 1.000 0.200 0.260 0.000   0 0.235
ARIVT7 27/11/2014 Call 1.050 0.025 0.025 0.000   0 0.025
ARIVU7 27/11/2014 Put 1.050 0.290 0.290 0.000   0 0.285
ARIVZ7 27/11/2014 Call 1.100 0.020 0.020 0.000   0 0.020
ARIW17 27/11/2014 Put 1.100 0.340 0.340 0.000   0 0.335
ARIWA7 27/11/2014 Call 1.150 0.020 0.020 0.000   0 0.015
ARIWB7 27/11/2014 Put 1.150 0.390 0.390 0.000   0 0.385
ARIWC7 27/11/2014 Call 1.200 0.015 0.015 0.000   0 0.015
ARIWD7 27/11/2014 Put 1.200 0.440 0.440 0.000   0 0.435
ARIVR7 27/11/2014 Call 1.250 0.015 0.015 0.000   0 0.015
ARIVS7 27/11/2014 Put 1.250 0.490 0.490 0.000   0 0.485
ARIW27 27/11/2014 Call 1.300 0.010 0.010 0.000   0 0.010
ARIW37 27/11/2014 Put 1.300 0.540 0.540 0.000   0 0.535
ARIXK8 18/12/2014 Call 0.300 0.520 0.520 0.000   0 0.520
ARIXL8 18/12/2014 Put 0.300 0.001 0.001 0.000   0 0.002
ARIP28 18/12/2014 Call 0.400 0.420 0.420 0.000   0 0.420
ARIP38 18/12/2014 Put 0.400 0.005 0.005 0.000   0 0.010
ARIXM7 18/12/2014 Call 0.450 0.370 0.370 0.000   0 0.375
ARIXN7 18/12/2014 Put 0.450 0.009 0.009 0.000   0 0.015
ARIMU8 18/12/2014 Call 0.500 0.320 0.320 0.000   0 0.325
ARIMV8 18/12/2014 Put 0.500 0.015 0.015 0.000   0 0.020
ARIWS7 18/12/2014 Call 0.550 0.275 0.275 0.000   0 0.280
ARIWT7 18/12/2014 Put 0.550 0.020 0.020 0.000   0 0.025
ARIEI8 18/12/2014 Call 0.600 0.230 0.230 0.000   100 0.235
ARIEH8 18/12/2014 Put 0.600 0.030 0.030 0.000   0 0.030
ARIV97 18/12/2014 Call 0.650 0.190 0.190 0.000   0 0.190
ARIVA7 18/12/2014 Put 0.650 0.035 0.035 0.000   700 0.040
ARIEJ8 18/12/2014 Call 0.700 0.155 0.155 0.000   0 0.155
ARIEK8 18/12/2014 Put 0.700 0.050 0.050 0.000   4,162 0.050
ARIUK7 18/12/2014 Call 0.750 0.120 0.120 0.000   150 0.120
ARIUL7 18/12/2014 Put 0.750 0.070 0.070 0.000   2,150 0.070
ARIEM8 18/12/2014 Call 0.800 0.095 0.095 0.000   538 0.095
ARIEL8 18/12/2014 Put 0.800 0.090 0.090 0.105 400 3,893 0.090
ARIT97 18/12/2014 Call 0.850 0.075 0.075 0.000   750 0.075
ARITA7 18/12/2014 Put 0.850 0.120 0.120 0.000   1,025 0.120
ARIEN8 18/12/2014 Call 0.900 0.055 0.055 0.055 50 1,350 0.055
ARIEO8 18/12/2014 Put 0.900 0.150 0.150 0.000   1,752 0.155
ARIR87 18/12/2014 Call 0.950 0.045 0.045 0.000   470 0.045
ARIR97 18/12/2014 Put 0.950 0.195 0.195 0.000   0 0.195
ARIEQ8 18/12/2014 Call 1.000 0.035 0.035 0.000   1,075 0.035
ARIEP8 18/12/2014 Put 1.000 0.240 0.240 0.000   100 0.240
ARIQX7 18/12/2014 Call 1.050 0.025 0.025 0.000   1,150 0.030
ARIQY7 18/12/2014 Put 1.050 0.290 0.290 0.000   1,750 0.285
ARIER8 18/12/2014 Call 1.100 0.020 0.020 0.000   300 0.025
ARIES8 18/12/2014 Put 1.100 0.340 0.340 0.000   372 0.335
ARILZ7 18/12/2014 Call 1.150 0.020 0.020 0.000   0 0.020
ARIM17 18/12/2014 Put 1.150 0.390 0.390 0.000   0 0.385
ARIEU8 18/12/2014 Call 1.200 0.015 0.015 0.000   0 0.015
ARIET8 18/12/2014 Put 1.200 0.440 0.440 0.000   480 0.435
ARIQ37 18/12/2014 Call 1.210 0.015 0.015 0.000   0 0.015
ARIQ47 18/12/2014 Put 1.210 0.440 0.440 0.000   100 0.440
ARILQ7 18/12/2014 Call 1.250 0.015 0.015 0.000   0 0.015
ARILR7 18/12/2014 Put 1.250 0.490 0.490 0.000   375 0.485
ARIQ67 18/12/2014 Call 1.260 0.015 0.015 0.000   0 0.015
ARIQ57 18/12/2014 Put 1.260 0.490 0.490 0.000   0 0.485
ARIEV8 18/12/2014 Call 1.300 0.010 0.010 0.000   0 0.010
ARIEW8 18/12/2014 Put 1.300 0.540 0.540 0.000   520 0.535
ARIQ77 18/12/2014 Call 1.310 0.010 0.010 0.000   0 0.010
ARIQ87 18/12/2014 Put 1.310 0.540 0.540 0.000   0 0.535
ARIJS7 18/12/2014 Call 1.350 0.010 0.010 0.000   0 0.009
ARIJT7 18/12/2014 Put 1.350 0.590 0.590 0.000   240 0.585
ARIQA7 18/12/2014 Call 1.360 0.010 0.010 0.000   0 0.008
ARIQ97 18/12/2014 Put 1.360 0.590 0.590 0.000   0 0.585
ARIEY8 18/12/2014 Call 1.400 0.009 0.009 0.000   480 0.007
ARIEX8 18/12/2014 Put 1.400 0.640 0.640 0.000   600 0.635
ARIQB7 18/12/2014 Call 1.410 0.008 0.008 0.000   134 0.007
ARIQC7 18/12/2014 Put 1.410 0.640 0.640 0.000   200 0.635
ARIJK7 18/12/2014 Call 1.450 0.007 0.007 0.000   0 0.005
ARIJL7 18/12/2014 Put 1.450 0.690 0.690 0.000   420 0.685
ARIE29 18/12/2014 Call 1.500 0.006 0.006 0.000   240 0.004
ARIE39 18/12/2014 Put 1.500 0.740 0.740 0.000   0 0.735
ARIU77 18/12/2014 Call 1.510 0.006 0.006 0.000   0 0.004
ARIU67 18/12/2014 Put 1.510 0.740 0.740 0.000   630 0.735
ARIJQ7 18/12/2014 Call 1.550 0.005 0.005 0.000   0 0.003
ARIJR7 18/12/2014 Put 1.550 0.790 0.790 0.000   0 0.785
ARIFV9 18/12/2014 Call 1.600 0.004 0.004 0.000   2,396 0.003
ARIFW9 18/12/2014 Put 1.600 0.840 0.840 0.000   0 0.835
ARIJG7 18/12/2014 Call 1.650 0.004 0.004 0.000   156 0.002
ARIJH7 18/12/2014 Put 1.650 0.890 0.890 0.000   0 0.885
ARIGS9 18/12/2014 Call 1.700 0.003 0.003 0.000   200 0.002
ARIGT9 18/12/2014 Put 1.700 0.940 0.940 0.000   42 0.935
ARIWZ7 18/12/2014 Call 1.710 0.003 0.003 0.000   0 0.002
ARIWY7 18/12/2014 Put 1.710 0.935 0.935 0.000   150 0.935
ARIGX7 18/12/2014 Call 2.200 0.001 0.001 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.200 1.435 1.435 0.000   50 1.435
ARIWW7 18/12/2014 Call 2.210 0.001 0.001 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.210 1.430 1.430 0.000   400 1.425
ARIQV9 18/12/2014 Call 2.500 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.500 1.735 1.735 0.000   167 1.730
ARIZU7 29/01/2015 Call 0.450 0.370 0.370 0.000   0 0.370
ARIZV7 29/01/2015 Put 0.450 0.010 0.010 0.000   0 0.010
ARIZK7 29/01/2015 Call 0.500 0.320 0.320 0.000   0 0.325
ARIZL7 29/01/2015 Put 0.500 0.020 0.020 0.000   0 0.020
ARIZA7 29/01/2015 Call 0.550 0.275 0.275 0.000   0 0.280
ARIZB7 29/01/2015 Put 0.550 0.025 0.025 0.000   0 0.025
ARIZ27 29/01/2015 Call 0.600 0.235 0.235 0.000   0 0.235
ARIZ37 29/01/2015 Put 0.600 0.030 0.030 0.000   0 0.030
ARIZO7 29/01/2015 Call 0.650 0.195 0.195 0.000   0 0.195
ARIZP7 29/01/2015 Put 0.650 0.045 0.045 0.000   0 0.040
ARIZM7 29/01/2015 Call 0.700 0.160 0.160 0.000   0 0.160
ARIZN7 29/01/2015 Put 0.700 0.060 0.060 0.000   0 0.055
ARIZ87 29/01/2015 Call 0.750 0.130 0.130 0.000   0 0.130
ARIZ97 29/01/2015 Put 0.750 0.080 0.080 0.000   0 0.075
ARIZ47 29/01/2015 Call 0.800 0.105 0.105 0.000   0 0.105
ARIZ57 29/01/2015 Put 0.800 0.100 0.100 0.000   0 0.095
ARIZS7 29/01/2015 Call 0.850 0.085 0.085 0.000   0 0.085
ARIZT7 29/01/2015 Put 0.850 0.130 0.130 0.000   0 0.125
ARIZI7 29/01/2015 Call 0.900 0.070 0.070 0.000   0 0.065
ARIZJ7 29/01/2015 Put 0.900 0.160 0.160 0.000   0 0.155
ARIZC7 29/01/2015 Call 0.950 0.055 0.055 0.000   0 0.050
ARIZD7 29/01/2015 Put 0.950 0.200 0.200 0.000   0 0.195
ARIZ67 29/01/2015 Call 1.000 0.040 0.040 0.000   0 0.040
ARIZ77 29/01/2015 Put 1.000 0.245 0.245 0.000   0 0.240
ARIZQ7 29/01/2015 Call 1.050 0.030 0.030 0.000   0 0.030
ARIZR7 29/01/2015 Put 1.050 0.290 0.290 0.000   0 0.285
ARIZG7 29/01/2015 Call 1.100 0.025 0.025 0.000   0 0.025
ARIZH7 29/01/2015 Put 1.100 0.340 0.340 0.000   0 0.335
ARIZE7 29/01/2015 Call 1.150 0.025 0.025 0.000   0 0.030
ARIZF7 29/01/2015 Put 1.150 0.390 0.390 0.000   0 0.385
ARIQC9 26/03/2015 Call 0.300 0.520 0.520 0.000   0 0.520
ARIQD9 26/03/2015 Put 0.300 0.005 0.005 0.000   0 0.008
ARIL39 26/03/2015 Call 0.400 0.420 0.420 0.000   0 0.425
ARIL49 26/03/2015 Put 0.400 0.015 0.015 0.000   0 0.020
ARIXO7 26/03/2015 Call 0.450 0.375 0.375 0.000   0 0.375
ARIXP7 26/03/2015 Put 0.450 0.020 0.020 0.000   0 0.025
ARIKM9 26/03/2015 Call 0.500 0.325 0.325 0.000   0 0.330
ARIKN9 26/03/2015 Put 0.500 0.030 0.030 0.000   0 0.025
ARIWU7 26/03/2015 Call 0.550 0.280 0.280 0.000   0 0.285
ARIWV7 26/03/2015 Put 0.550 0.035 0.035 0.000   100 0.035
ARIKY9 26/03/2015 Call 0.600 0.240 0.240 0.000   0 0.240
ARIKZ9 26/03/2015 Put 0.600 0.045 0.045 0.000   100 0.045
ARIVB7 26/03/2015 Call 0.650 0.205 0.205 0.000   0 0.205
ARIVC7 26/03/2015 Put 0.650 0.055 0.055 0.000   0 0.060
ARIKI9 26/03/2015 Call 0.700 0.170 0.170 0.000   0 0.170
ARIKJ9 26/03/2015 Put 0.700 0.075 0.075 0.000   200 0.075
ARIUM7 26/03/2015 Call 0.750 0.140 0.140 0.000   1 0.140
ARIUN7 26/03/2015 Put 0.750 0.095 0.095 0.000   220 0.095
ARIKU9 26/03/2015 Call 0.800 0.115 0.115 0.000   100 0.115
ARIKV9 26/03/2015 Put 0.800 0.120 0.120 0.000   100 0.120
ARITB7 26/03/2015 Call 0.850 0.095 0.095 0.000   50 0.095
ARITC7 26/03/2015 Put 0.850 0.155 0.155 0.000   0 0.150
ARIKO9 26/03/2015 Call 0.900 0.080 0.080 0.000   100 0.075
ARIKP9 26/03/2015 Put 0.900 0.190 0.190 0.000   0 0.185
ARIRV7 26/03/2015 Call 0.950 0.065 0.065 0.000   50 0.060
ARIRW7 26/03/2015 Put 0.950 0.235 0.235 0.000   0 0.230
ARIKW9 26/03/2015 Call 1.000 0.050 0.050 0.000   90 0.050
ARIKX9 26/03/2015 Put 1.000 0.280 0.280 0.000   390 0.275
ARIRH7 26/03/2015 Call 1.050 0.040 0.040 0.000   0 0.040
ARIRI7 26/03/2015 Put 1.050 0.325 0.325 0.000   0 0.320
ARIKQ9 26/03/2015 Call 1.100 0.035 0.035 0.000   0 0.035
ARIKR9 26/03/2015 Put 1.100 0.375 0.375 0.000   120 0.370
ARIRR7 26/03/2015 Call 1.150 0.030 0.030 0.000   0 0.025
ARIRS7 26/03/2015 Put 1.150 0.425 0.425 0.000   0 0.420
ARIKS9 26/03/2015 Call 1.200 0.025 0.025 0.000   0 0.025
ARIKT9 26/03/2015 Put 1.200 0.470 0.470 0.000   0 0.470
ARIRF7 26/03/2015 Call 1.250 0.025 0.025 0.000   0 0.020
ARIRG7 26/03/2015 Put 1.250 0.520 0.520 0.000   0 0.520
ARIKK9 26/03/2015 Call 1.300 0.020 0.020 0.000   1,600 0.015
ARIKL9 26/03/2015 Put 1.300 0.570 0.570 0.000   0 0.570
ARIRP7 26/03/2015 Call 1.350 0.020 0.020 0.000   0 0.015
ARIRQ7 26/03/2015 Put 1.350 0.620 0.620 0.000   300 0.615
ARISX9 26/03/2015 Call 1.400 0.015 0.015 0.000   0 0.015
ARISY9 26/03/2015 Put 1.400 0.670 0.670 0.000   0 0.665
ARIRL7 26/03/2015 Call 1.450 0.015 0.015 0.000   0 0.010
ARIRM7 26/03/2015 Put 1.450 0.720 0.720 0.000   0 0.715
ARIUB9 26/03/2015 Call 1.500 0.010 0.010 0.000   0 0.009
ARIUC9 26/03/2015 Put 1.500 0.765 0.765 0.000   0 0.765
ARIRN7 26/03/2015 Call 1.550 0.010 0.010 0.000   0 0.008
ARIRO7 26/03/2015 Put 1.550 0.815 0.815 0.000   0 0.815
ARIUZ9 26/03/2015 Call 1.600 0.010 0.010 0.000   0 0.007
ARIV19 26/03/2015 Put 1.600 0.865 0.865 0.000   0 0.865
ARIXM8 25/06/2015 Call 0.300 0.520 0.520 0.000   0 0.520
ARIXN8 25/06/2015 Put 0.300 0.007 0.007 0.000   0 0.010
ARIQH8 25/06/2015 Call 0.400 0.420 0.420 0.000   0 0.425
ARIQI8 25/06/2015 Put 0.400 0.020 0.020 0.000   0 0.020
ARIYK7 25/06/2015 Call 0.450 0.375 0.375 0.000   0 0.375
ARIYL7 25/06/2015 Put 0.450 0.025 0.025 0.000   0 0.030
ARIQP8 25/06/2015 Call 0.500 0.330 0.330 0.000   0 0.330
ARIQQ8 25/06/2015 Put 0.500 0.035 0.035 0.000   0 0.035
ARIXW7 25/06/2015 Call 0.550 0.285 0.285 0.000   0 0.290
ARIXY7 25/06/2015 Put 0.550 0.045 0.045 0.000   0 0.045
ARIQF8 25/06/2015 Call 0.600 0.245 0.245 0.000   0 0.250
ARIQG8 25/06/2015 Put 0.600 0.055 0.055 0.000   0 0.055
ARIXZ7 25/06/2015 Call 0.650 0.210 0.210 0.000   0 0.215
ARIY17 25/06/2015 Put 0.650 0.070 0.070 0.000   0 0.075
ARIQL8 25/06/2015 Call 0.700 0.180 0.180 0.000   0 0.185
ARIQM8 25/06/2015 Put 0.700 0.090 0.090 0.000   0 0.095
ARIXU7 25/06/2015 Call 0.750 0.155 0.155 0.000   0 0.155
ARIXV7 25/06/2015 Put 0.750 0.110 0.110 0.000   0 0.120
ARIQ98 25/06/2015 Call 0.800 0.130 0.130 0.000   0 0.130
ARIQA8 25/06/2015 Put 0.800 0.135 0.135 0.000   396 0.145
ARIY27 25/06/2015 Call 0.850 0.110 0.110 0.000   0 0.110
ARIY37 25/06/2015 Put 0.850 0.165 0.165 0.000   0 0.170
ARIQN8 25/06/2015 Call 0.900 0.090 0.090 0.000   700 0.095
ARIQO8 25/06/2015 Put 0.900 0.200 0.200 0.000   100 0.200
ARIXQ7 25/06/2015 Call 0.950 0.075 0.075 0.000   0 0.075
ARIXR7 25/06/2015 Put 0.950 0.240 0.240 0.000   0 0.240
ARIQB8 25/06/2015 Call 1.000 0.065 0.065 0.000   0 0.065
ARIQC8 25/06/2015 Put 1.000 0.285 0.285 0.000   0 0.280
ARIY47 25/06/2015 Call 1.050 0.055 0.055 0.000   0 0.055
ARIY57 25/06/2015 Put 1.050 0.330 0.330 0.000   0 0.325
ARIQJ8 25/06/2015 Call 1.100 0.045 0.045 0.000   0 0.045
ARIQK8 25/06/2015 Put 1.100 0.375 0.375 0.000   0 0.370
ARIXS7 25/06/2015 Call 1.150 0.040 0.040 0.000   0 0.040
ARIXT7 25/06/2015 Put 1.150 0.425 0.425 0.000 144 0 0.420
ARIQD8 25/06/2015 Call 1.200 0.035 0.035 0.000   0 0.035
ARIQE8 25/06/2015 Put 1.200 0.475 0.475 0.000   132 0.470
ARITP8 25/06/2015 Call 1.300 0.030 0.030 0.000   480 0.025
ARITO8 25/06/2015 Put 1.300 0.570 0.570 0.000   72 0.570
ARITQ8 25/06/2015 Call 1.400 0.025 0.025 0.000   0 0.020
ARITR8 25/06/2015 Put 1.400 0.670 0.670 0.000   0 0.665
ARITT8 25/06/2015 Call 1.500 0.020 0.020 0.000   0 0.015
ARITS8 25/06/2015 Put 1.500 0.770 0.770 0.000   0 0.765
ARIFX9 25/06/2015 Call 1.600 0.015 0.015 0.000   0 0.015
ARIFY9 25/06/2015 Put 1.600 0.865 0.865 0.000   0 0.865
ARIGU9 25/06/2015 Call 1.700 0.010 0.010 0.000   0 0.010
ARIGV9 25/06/2015 Put 1.700 0.965 0.965 0.000   0 0.960
ARIXB9 25/06/2015 Call 2.250 0.003 0.003 0.000   0 0.003
ARIXA9 25/06/2015 Put 2.250 1.505 1.505 0.000   267 1.500
ARIYW7 24/09/2015 Call 0.300 0.520 0.520 0.000   0 0.520
ARIYX7 24/09/2015 Put 0.300 0.004 0.004 0.000   0 0.004
ARIX97 24/09/2015 Call 0.400 0.420 0.420 0.000   0 0.420
ARIXA7 24/09/2015 Put 0.400 0.015 0.015 0.000   0 0.015
ARIVL7 24/09/2015 Call 0.500 0.320 0.320 0.000   0 0.325
ARIVM7 24/09/2015 Put 0.500 0.040 0.040 0.000   0 0.040
ARIUW7 24/09/2015 Call 0.600 0.240 0.240 0.000   0 0.245
ARIUX7 24/09/2015 Put 0.600 0.075 0.075 0.000   0 0.075
ARIU87 24/09/2015 Call 0.700 0.185 0.185 0.000   0 0.185
ARIU97 24/09/2015 Put 0.700 0.115 0.115 0.000   0 0.120
ARIZL9 24/09/2015 Call 0.800 0.140 0.140 0.000   0 0.140
ARIZM9 24/09/2015 Put 0.800 0.170 0.170 0.000   0 0.175
ARIZH9 24/09/2015 Call 0.900 0.105 0.105 0.000   0 0.105
ARIZI9 24/09/2015 Put 0.900 0.245 0.245 0.000   0 0.245
ARIZ79 24/09/2015 Call 1.000 0.075 0.075 0.000   0 0.075
ARIZ89 24/09/2015 Put 1.000 0.330 0.330 0.000   0 0.330
ARIZF9 24/09/2015 Call 1.100 0.055 0.055 0.000   0 0.055
ARIZG9 24/09/2015 Put 1.100 0.420 0.420 0.000   0 0.420
ARIZ59 24/09/2015 Call 1.200 0.040 0.040 0.000   0 0.040
ARIZ69 24/09/2015 Put 1.200 0.515 0.515 0.000   0 0.515
ARIZD9 24/09/2015 Call 1.300 0.025 0.025 0.000   0 0.030
ARIZE9 24/09/2015 Put 1.300 0.615 0.615 0.000   0 0.610
ARIZ39 24/09/2015 Call 1.400 0.020 0.020 0.000   0 0.020
ARIZ49 24/09/2015 Put 1.400 0.710 0.710 0.000   0 0.705
ARIZB9 24/09/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZC9 24/09/2015 Put 1.500 0.805 0.805 0.000   0 0.805
ARIZ19 24/09/2015 Call 1.600 0.010 0.010 0.000   0 0.010
ARIZ29 24/09/2015 Put 1.600 0.905 0.905 0.000   0 0.900
ARIZ99 24/09/2015 Call 1.700 0.009 0.009 0.000   0 0.009
ARIZA9 24/09/2015 Put 1.700 1.000 1.000 0.000   0 1.000
ARIYZ7 17/12/2015 Call 0.300 0.520 0.520 0.000   0 0.520
ARIZ17 17/12/2015 Put 0.300 0.010 0.010 0.000   0 0.009
ARIY87 17/12/2015 Call 0.400 0.420 0.420 0.000   0 0.420
ARIY97 17/12/2015 Put 0.400 0.030 0.030 0.000   0 0.025
ARIYG7 17/12/2015 Call 0.500 0.325 0.325 0.000   0 0.325
ARIYH7 17/12/2015 Put 0.500 0.055 0.055 0.000   0 0.050
ARIYA7 17/12/2015 Call 0.600 0.250 0.250 0.000   0 0.255
ARIYB7 17/12/2015 Put 0.600 0.085 0.085 0.000   0 0.085
ARIYE7 17/12/2015 Call 0.700 0.195 0.195 0.000   0 0.200
ARIYF7 17/12/2015 Put 0.700 0.130 0.130 0.000   0 0.130
ARIY67 17/12/2015 Call 0.800 0.150 0.150 0.000   0 0.155
ARIY77 17/12/2015 Put 0.800 0.185 0.185 0.000   125 0.185
ARIYC7 17/12/2015 Call 0.900 0.115 0.115 0.000   0 0.115
ARIYD7 17/12/2015 Put 0.900 0.255 0.255 0.000   0 0.245
ARIB79 17/12/2015 Call 1.000 0.085 0.085 0.000   0 0.090
ARIB89 17/12/2015 Put 1.000 0.335 0.335 0.000   225 0.325
ARIZR8 17/12/2015 Call 1.100 0.065 0.065 0.000   262 0.065
ARIZS8 17/12/2015 Put 1.100 0.425 0.425 0.000   200 0.415
ARIB99 17/12/2015 Call 1.200 0.045 0.045 0.000   0 0.045
ARIBF9 17/12/2015 Put 1.200 0.520 0.520 0.000   225 0.515
ARIZT8 17/12/2015 Call 1.300 0.035 0.035 0.000   0 0.035
ARIZU8 17/12/2015 Put 1.300 0.615 0.615 0.000   585 0.610
ARIBR9 17/12/2015 Call 1.400 0.025 0.025 0.000   0 0.025
ARIBS9 17/12/2015 Put 1.400 0.710 0.710 0.000   262 0.705

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.