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 0.195 Up 0.040 0.190 0.200 0.165 0.200 0.160 48,403,745 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 0.185 0.185 0.000   0 0.185
ARID69 29/01/2015 Call 0.120 0.075 0.075 0.000   0 0.075
ARID79 29/01/2015 Put 0.120 0.005 0.005 0.000   0 0.005
ARIGZ9 29/01/2015 Call 0.130 0.065 0.065 0.000   0 0.065
ARIGY9 29/01/2015 Put 0.130 0.007 0.007 0.000   0 0.007
ARIK99 29/01/2015 Call 0.150 0.050 0.050 0.000   0 0.050
ARIK89 29/01/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARID29 29/01/2015 Call 0.170 0.040 0.040 0.000   0 0.040
ARID39 29/01/2015 Put 0.170 0.020 0.020 0.000   0 0.020
ARII19 29/01/2015 Call 0.180 0.035 0.035 0.000   0 0.035
ARII29 29/01/2015 Put 0.180 0.025 0.025 0.000   0 0.025
ARICZ9 29/01/2015 Call 0.230 0.020 0.020 0.000   0 0.020
ARID19 29/01/2015 Put 0.230 0.050 0.050 0.000   0 0.050
ARII49 29/01/2015 Call 0.240 0.015 0.015 0.000   0 0.015
ARII39 29/01/2015 Put 0.240 0.055 0.055 0.000   0 0.055
ARID49 29/01/2015 Call 0.290 0.008 0.008 0.000   0 0.008
ARID59 29/01/2015 Put 0.290 0.100 0.100 0.000   0 0.100
ARII59 29/01/2015 Call 0.300 0.007 0.007 0.000   0 0.007
ARII69 29/01/2015 Put 0.300 0.105 0.105 0.000   0 0.105
ARIE68 29/01/2015 Call 0.350 0.004 0.004 0.000   2,000 0.004
ARIE78 29/01/2015 Put 0.350 0.155 0.155 0.000   0 0.155
ARII89 29/01/2015 Call 0.360 0.003 0.003 0.000   0 0.003
ARII79 29/01/2015 Put 0.360 0.165 0.165 0.000   0 0.165
ARIDT8 29/01/2015 Call 0.400 0.002 0.002 0.000   0 0.002
ARIDU8 29/01/2015 Put 0.400 0.205 0.205 0.000   2,000 0.205
ARIZY7 29/01/2015 Call 0.460 0.001 0.001 0.000   0 0.001
ARIB18 29/01/2015 Put 0.460 0.265 0.265 0.000   0 0.265
ARIZU7 29/01/2015 Call 0.520 0.000 0.000 0.000   0 0.000
ARIZV7 29/01/2015 Put 0.520 0.325 0.325 0.000   0 0.325
ARIZK7 29/01/2015 Call 0.580 0.000 0.000 0.000   0 0.000
ARIZL7 29/01/2015 Put 0.580 0.385 0.385 0.000   0 0.385
ARIZA7 29/01/2015 Call 0.630 0.000 0.000 0.000   0 0.000
ARIZB7 29/01/2015 Put 0.630 0.435 0.435 0.000   0 0.435
ARIZ27 29/01/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIZ37 29/01/2015 Put 0.690 0.495 0.495 0.000   0 0.495
ARIZO7 29/01/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIZP7 29/01/2015 Put 0.750 0.555 0.555 0.000   0 0.555
ARIZM7 29/01/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIZN7 29/01/2015 Put 0.810 0.615 0.615 0.000   156 0.615
ARICX8 29/01/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARICW8 29/01/2015 Put 0.820 0.625 0.625 0.000   250 0.625
ARIZ87 29/01/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIZ97 29/01/2015 Put 0.860 0.665 0.665 0.000   0 0.665
ARIZ47 29/01/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZ57 29/01/2015 Put 0.920 0.725 0.725 0.000   0 0.725
ARIZS7 29/01/2015 Call 0.980 0.000 0.000 0.000   542 0.000
ARIZT7 29/01/2015 Put 0.980 0.785 0.785 0.000   0 0.785
ARIZI7 29/01/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZJ7 29/01/2015 Put 1.040 0.845 0.845 0.000   0 0.845
ARICV8 29/01/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARICU8 29/01/2015 Put 1.050 0.850 0.850 0.000   0 0.850
ARIZC7 29/01/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIZD7 29/01/2015 Put 1.100 0.905 0.905 0.000   0 0.905
ARIZ67 29/01/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIZ77 29/01/2015 Put 1.150 0.955 0.955 0.000   0 0.955
ARICY8 29/01/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARICZ8 29/01/2015 Put 1.160 0.960 0.960 0.000   0 0.960
ARIZQ7 29/01/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIZR7 29/01/2015 Put 1.210 1.015 1.015 0.000   0 1.015
ARIIH9 29/01/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIIG9 29/01/2015 Put 1.220 1.020 1.020 0.000   0 1.020
ARIZG7 29/01/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZH7 29/01/2015 Put 1.270 1.075 1.075 0.000   0 1.075
ARID28 29/01/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID18 29/01/2015 Put 1.280 1.080 1.080 0.000   0 1.080
ARIZE7 29/01/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIZF7 29/01/2015 Put 1.330 1.135 1.135 0.000   0 1.135
ARIZW7 29/01/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZX7 29/01/2015 Put 1.380 1.185 1.185 0.000   0 1.185
ARIK59 26/02/2015 Call 0.010 0.185 0.185 0.000   0 0.185
ARID89 26/02/2015 Call 0.120 0.075 0.075 0.000   0 0.075
ARID99 26/02/2015 Put 0.120 0.007 0.007 0.000   0 0.007
ARIKB9 26/02/2015 Call 0.150 0.050 0.050 0.000   0 0.050
ARIKA9 26/02/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARIDM9 26/02/2015 Call 0.170 0.040 0.040 0.000   0 0.040
ARIDN9 26/02/2015 Put 0.170 0.020 0.020 0.000   0 0.020
ARIDO9 26/02/2015 Call 0.230 0.015 0.015 0.000   500 0.015
ARIDP9 26/02/2015 Put 0.230 0.055 0.055 0.000   800 0.055
ARIDK9 26/02/2015 Call 0.290 0.008 0.008 0.000   1,000 0.008
ARIDL9 26/02/2015 Put 0.290 0.100 0.100 0.000   0 0.100
ARIE88 26/02/2015 Call 0.350 0.004 0.004 0.000   200 0.004
ARIE98 26/02/2015 Put 0.350 0.155 0.155 0.000   170 0.155
ARIDV8 26/02/2015 Call 0.400 0.002 0.002 0.000   0 0.002
ARIDW8 26/02/2015 Put 0.400 0.205 0.205 0.000   0 0.205
ARIB88 26/02/2015 Call 0.460 0.001 0.001 0.000   0 0.001
ARIB98 26/02/2015 Put 0.460 0.265 0.265 0.000   2,500 0.265
ARIC38 26/02/2015 Call 0.520 0.001 0.001 0.000   0 0.001
ARIC48 26/02/2015 Put 0.520 0.325 0.325 0.000   0 0.325
ARIBU8 26/02/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIBV8 26/02/2015 Put 0.580 0.385 0.385 0.000   0 0.385
ARIBJ8 26/02/2015 Call 0.630 0.000 0.000 0.000   0 0.000
ARIBK8 26/02/2015 Put 0.630 0.435 0.435 0.000   0 0.435
ARIBF8 26/02/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIBG8 26/02/2015 Put 0.690 0.495 0.495 0.000   0 0.495
ARIC18 26/02/2015 Call 0.750 0.000 0.000 0.000   0 0.000
ARIC28 26/02/2015 Put 0.750 0.555 0.555 0.000   0 0.555
ARIBW8 26/02/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIBX8 26/02/2015 Put 0.810 0.615 0.615 0.000   0 0.615
ARID98 26/02/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARIDK8 26/02/2015 Put 0.820 0.620 0.620 0.000   400 0.620
ARIBL8 26/02/2015 Call 0.860 0.000 0.000 0.000   0 0.000
ARIBM8 26/02/2015 Put 0.860 0.665 0.665 0.000   0 0.665
ARIB68 26/02/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIB78 26/02/2015 Put 0.920 0.725 0.725 0.000   0 0.725
ARIBQ8 26/02/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIBR8 26/02/2015 Put 0.980 0.785 0.785 0.000   0 0.785
ARIBY8 26/02/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIBZ8 26/02/2015 Put 1.040 0.845 0.845 0.000   0 0.845
ARID88 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARID78 26/02/2015 Put 1.050 0.850 0.850 0.000   0 0.850
ARIBO8 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIBP8 26/02/2015 Put 1.100 0.905 0.905 0.000   0 0.905
ARIC58 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIC68 26/02/2015 Put 1.150 0.955 0.955 0.000   0 0.955
ARID48 26/02/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARID38 26/02/2015 Put 1.160 0.960 0.960 0.000   0 0.960
ARIBS8 26/02/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIBT8 26/02/2015 Put 1.210 1.015 1.015 0.000   0 1.015
ARIK79 26/02/2015 Call 1.220 0.000 0.000 0.000   0 0.000
ARIK69 26/02/2015 Put 1.220 1.020 1.020 0.000   6,500 1.020
ARIBH8 26/02/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIBI8 26/02/2015 Put 1.270 1.075 1.075 0.000   0 1.075
ARID58 26/02/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID68 26/02/2015 Put 1.280 1.080 1.080 0.000   0 1.080
ARIC78 26/02/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIC88 26/02/2015 Put 1.330 1.135 1.135 0.000   0 1.135
ARIES9 26/03/2015 Call 0.010 0.175 0.175 0.000   0 0.175
ARIDW9 26/03/2015 Call 0.120 0.080 0.080 0.000   0 0.080
ARIDX9 26/03/2015 Put 0.120 0.009 0.009 0.000   0 0.009
ARIKC9 26/03/2015 Call 0.150 0.055 0.055 0.000   0 0.055
ARIKD9 26/03/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIDS9 26/03/2015 Call 0.170 0.045 0.045 0.000   0 0.045
ARIDT9 26/03/2015 Put 0.170 0.025 0.025 0.000   0 0.025
ARIDU9 26/03/2015 Call 0.230 0.020 0.020 0.000   0 0.020
ARIDV9 26/03/2015 Put 0.230 0.055 0.055 0.000   0 0.055
ARIDQ9 26/03/2015 Call 0.290 0.010 0.010 0.000   3,000 0.010
ARIDR9 26/03/2015 Put 0.290 0.105 0.105 0.000   0 0.105
ARIQC9 26/03/2015 Call 0.350 0.006 0.006 0.000   904 0.006
ARIQD9 26/03/2015 Put 0.350 0.165 0.165 0.000   0 0.165
ARIDX8 26/03/2015 Call 0.400 0.003 0.003 0.000   2,447 0.003
ARIDY8 26/03/2015 Put 0.400 0.215 0.215 0.000   150 0.215
ARIL39 26/03/2015 Call 0.460 0.002 0.002 0.000   2,000 0.002
ARIL49 26/03/2015 Put 0.460 0.270 0.270 0.000   0 0.270
ARIXO7 26/03/2015 Call 0.520 0.001 0.001 0.000   0 0.001
ARIXP7 26/03/2015 Put 0.520 0.330 0.330 0.000   0 0.330
ARIKM9 26/03/2015 Call 0.580 0.001 0.001 0.000   0 0.001
ARIKN9 26/03/2015 Put 0.580 0.390 0.390 0.000   0 0.390
ARIWU7 26/03/2015 Call 0.630 0.001 0.001 0.000   0 0.001
ARIWV7 26/03/2015 Put 0.630 0.440 0.440 0.000   100 0.440
ARIKY9 26/03/2015 Call 0.690 0.000 0.000 0.000   0 0.000
ARIKZ9 26/03/2015 Put 0.690 0.500 0.500 0.000   0 0.500
ARIVB7 26/03/2015 Call 0.750 0.000 0.000 0.000   700 0.000
ARIVC7 26/03/2015 Put 0.750 0.560 0.560 0.000   0 0.560
ARIEU9 26/03/2015 Call 0.760 0.000 0.000 0.000   0 0.000
ARIEV9 26/03/2015 Put 0.760 0.570 0.570 0.000   0 0.570
ARIKI9 26/03/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIKJ9 26/03/2015 Put 0.810 0.620 0.620 0.000   101 0.620
ARIEX9 26/03/2015 Call 0.820 0.000 0.000 0.000   0 0.000
ARIEW9 26/03/2015 Put 0.820 0.630 0.630 0.000   250 0.630
ARIUM7 26/03/2015 Call 0.860 0.000 0.000 0.000   1 0.000
ARIUN7 26/03/2015 Put 0.860 0.670 0.670 0.000   170 0.670
ARIEY9 26/03/2015 Call 0.870 0.000 0.000 0.000   0 0.000
ARIEZ9 26/03/2015 Put 0.870 0.680 0.680 0.000   0 0.680
ARIKU9 26/03/2015 Call 0.920 0.000 0.000 0.000   100 0.000
ARIKV9 26/03/2015 Put 0.920 0.730 0.730 0.000   100 0.730
ARIF29 26/03/2015 Call 0.930 0.000 0.000 0.000   0 0.000
ARIF19 26/03/2015 Put 0.930 0.740 0.740 0.000   0 0.740
ARITB7 26/03/2015 Call 0.980 0.000 0.000 0.000   50 0.000
ARITC7 26/03/2015 Put 0.980 0.790 0.790 0.000   0 0.790
ARIKO9 26/03/2015 Call 1.040 0.000 0.000 0.000   200 0.000
ARIKP9 26/03/2015 Put 1.040 0.850 0.850 0.000   168 0.850
ARIRV7 26/03/2015 Call 1.100 0.000 0.000 0.000   50 0.000
ARIRW7 26/03/2015 Put 1.100 0.910 0.910 0.000   0 0.910
ARIKW9 26/03/2015 Call 1.150 0.000 0.000 0.000   90 0.000
ARIKX9 26/03/2015 Put 1.150 0.960 0.960 0.000   0 0.960
ARIRH7 26/03/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIRI7 26/03/2015 Put 1.210 1.020 1.020 0.000   0 1.020
ARIKQ9 26/03/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIKR9 26/03/2015 Put 1.270 1.075 1.075 0.000   0 1.075
ARIRR7 26/03/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIRS7 26/03/2015 Put 1.330 1.135 1.135 0.000   0 1.135
ARIKS9 26/03/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIKT9 26/03/2015 Put 1.380 1.185 1.185 0.000   0 1.185
ARIRF7 26/03/2015 Call 1.440 0.000 0.000 0.000   0 0.000
ARIRG7 26/03/2015 Put 1.440 1.245 1.245 0.000   0 1.245
ARIKK9 26/03/2015 Call 1.500 0.000 0.000 0.000   1,600 0.000
ARIKL9 26/03/2015 Put 1.500 1.305 1.305 0.000   0 1.305
ARIRP7 26/03/2015 Call 1.560 0.000 0.000 0.000   0 0.000
ARIRQ7 26/03/2015 Put 1.560 1.370 1.370 0.000   0 1.370
ARISX9 26/03/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARISY9 26/03/2015 Put 1.610 1.420 1.420 0.000   0 1.420
ARIRL7 26/03/2015 Call 1.670 0.000 0.000 0.000   0 0.000
ARIRM7 26/03/2015 Put 1.670 1.475 1.475 0.000   0 1.475
ARIUB9 26/03/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIUC9 26/03/2015 Put 1.730 1.535 1.535 0.000   0 1.535
ARIRN7 26/03/2015 Call 1.790 0.000 0.000 0.000   0 0.000
ARIRO7 26/03/2015 Put 1.790 1.595 1.595 0.000   0 1.595
ARIUZ9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIV19 26/03/2015 Put 1.850 1.655 1.655 0.000   0 1.655
ARIII9 23/04/2015 Call 0.100 0.100 0.100 0.000   0 0.100
ARIIJ9 23/04/2015 Put 0.100 0.004 0.004 0.000   0 0.004
ARIIK9 23/04/2015 Call 0.150 0.060 0.060 0.000   0 0.060
ARIIL9 23/04/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARIIM9 23/04/2015 Call 0.200 0.045 0.045 0.000   0 0.045
ARIIN9 23/04/2015 Put 0.200 0.040 0.040 0.000   0 0.040
ARIIO9 23/04/2015 Call 0.250 0.035 0.035 0.000   0 0.035
ARIIP9 23/04/2015 Put 0.250 0.070 0.070 0.000   0 0.070
ARIIQ9 23/04/2015 Call 0.300 0.030 0.030 0.000   0 0.030
ARIIR9 23/04/2015 Put 0.300 0.115 0.115 0.000   0 0.115
ARIIS9 23/04/2015 Call 0.350 0.025 0.025 0.000   0 0.025
ARIIT9 23/04/2015 Put 0.350 0.165 0.165 0.000   0 0.165
ARIIU9 23/04/2015 Call 0.400 0.025 0.025 0.000   0 0.025
ARIIV9 23/04/2015 Put 0.400 0.215 0.215 0.000   0 0.215
ARIIW9 23/04/2015 Call 0.450 0.020 0.020 0.000   0 0.020
ARIIX9 23/04/2015 Put 0.450 0.260 0.260 0.000   0 0.260
ARIIY9 23/04/2015 Call 0.500 0.020 0.020 0.000   0 0.020
ARIIZ9 23/04/2015 Put 0.500 0.310 0.310 0.000   0 0.310
ARIJ19 23/04/2015 Call 0.550 0.020 0.020 0.000   0 0.020
ARIJ29 23/04/2015 Put 0.550 0.360 0.360 0.000   0 0.360
ARIJ39 23/04/2015 Call 0.600 0.015 0.015 0.000   0 0.015
ARIJ49 23/04/2015 Put 0.600 0.410 0.410 0.000   0 0.410
ARIJ59 23/04/2015 Call 0.650 0.015 0.015 0.000   0 0.015
ARIJ69 23/04/2015 Put 0.650 0.460 0.460 0.000   0 0.460
ARIJ79 23/04/2015 Call 0.700 0.015 0.015 0.000   0 0.015
ARIJ89 23/04/2015 Put 0.700 0.510 0.510 0.000   0 0.510
ARIJU9 28/05/2015 Call 0.100 0.100 0.100 0.000   0 0.100
ARIJV9 28/05/2015 Put 0.100 0.003 0.003 0.000   0 0.003
ARIJO9 28/05/2015 Call 0.150 0.065 0.065 0.000   0 0.065
ARIJP9 28/05/2015 Put 0.150 0.015 0.015 0.000   0 0.015
ARIK39 28/05/2015 Call 0.200 0.045 0.045 0.000   0 0.045
ARIK49 28/05/2015 Put 0.200 0.040 0.040 0.000   0 0.040
ARIJY9 28/05/2015 Call 0.250 0.025 0.025 0.000   0 0.025
ARIJZ9 28/05/2015 Put 0.250 0.075 0.075 0.000   0 0.075
ARIJW9 28/05/2015 Call 0.300 0.015 0.015 0.000   0 0.015
ARIJX9 28/05/2015 Put 0.300 0.120 0.120 0.000   0 0.120
ARIJI9 28/05/2015 Call 0.350 0.010 0.010 0.000   0 0.010
ARIJJ9 28/05/2015 Put 0.350 0.165 0.165 0.000   0 0.165
ARIJM9 28/05/2015 Call 0.400 0.008 0.008 0.000   0 0.008
ARIJN9 28/05/2015 Put 0.400 0.215 0.215 0.000   0 0.215
ARIK19 28/05/2015 Call 0.450 0.005 0.005 0.000   0 0.005
ARIK29 28/05/2015 Put 0.450 0.260 0.260 0.000   0 0.260
ARIJS9 28/05/2015 Call 0.500 0.004 0.004 0.000   0 0.004
ARIJT9 28/05/2015 Put 0.500 0.310 0.310 0.000   0 0.310
ARIJQ9 28/05/2015 Call 0.550 0.003 0.003 0.000   0 0.003
ARIJR9 28/05/2015 Put 0.550 0.360 0.360 0.000   0 0.360
ARIJK9 28/05/2015 Call 0.600 0.002 0.002 0.000   0 0.002
ARIJL9 28/05/2015 Put 0.600 0.410 0.410 0.000   0 0.410
ARIET9 25/06/2015 Call 0.010 0.180 0.180 0.000   0 0.180
ARIE99 25/06/2015 Call 0.120 0.085 0.085 0.000   0 0.085
ARIEF9 25/06/2015 Put 0.120 0.010 0.010 0.000   0 0.010
ARIKF9 25/06/2015 Call 0.150 0.070 0.070 0.000   0 0.070
ARIKE9 25/06/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIDY9 25/06/2015 Call 0.170 0.060 0.060 0.000   0 0.060
ARIE49 25/06/2015 Put 0.170 0.030 0.030 0.000   0 0.030
ARIE79 25/06/2015 Call 0.230 0.040 0.040 0.000   0 0.040
ARIE89 25/06/2015 Put 0.230 0.065 0.065 0.000   0 0.065
ARIE59 25/06/2015 Call 0.290 0.035 0.035 0.000   0 0.035
ARIE69 25/06/2015 Put 0.290 0.110 0.110 0.000   0 0.110
ARIXM8 25/06/2015 Call 0.350 0.030 0.030 0.000   0 0.030
ARIXN8 25/06/2015 Put 0.350 0.165 0.165 0.000   200 0.165
ARIDZ8 25/06/2015 Call 0.400 0.025 0.025 0.000   0 0.025
ARIE18 25/06/2015 Put 0.400 0.215 0.215 0.000   0 0.215
ARIQH8 25/06/2015 Call 0.460 0.025 0.025 0.000   0 0.025
ARIQI8 25/06/2015 Put 0.460 0.270 0.270 0.000   0 0.270
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 0.020 0.020 0.000   0 0.020
ARIQQ8 25/06/2015 Put 0.580 0.390 0.390 0.000   3,650 0.390
ARIXW7 25/06/2015 Call 0.630 0.020 0.020 0.000   650 0.020
ARIXY7 25/06/2015 Put 0.630 0.440 0.440 0.000   1,932 0.440
ARIQF8 25/06/2015 Call 0.690 0.020 0.020 0.000   0 0.020
ARIQG8 25/06/2015 Put 0.690 0.500 0.500 0.000   0 0.500
ARIXZ7 25/06/2015 Call 0.750 0.020 0.020 0.000   0 0.020
ARIY17 25/06/2015 Put 0.750 0.560 0.560 0.000   140 0.560
ARIQL8 25/06/2015 Call 0.810 0.020 0.020 0.000   0 0.020
ARIQM8 25/06/2015 Put 0.810 0.620 0.620 0.000   0 0.620
ARIXU7 25/06/2015 Call 0.860 0.015 0.015 0.000   0 0.015
ARIXV7 25/06/2015 Put 0.860 0.670 0.670 0.000   0 0.670
ARIQ98 25/06/2015 Call 0.920 0.015 0.015 0.000   0 0.015
ARIQA8 25/06/2015 Put 0.920 0.730 0.730 0.000   156 0.730
ARIY27 25/06/2015 Call 0.980 0.015 0.015 0.000   0 0.015
ARIY37 25/06/2015 Put 0.980 0.790 0.790 0.000   0 0.790
ARIQN8 25/06/2015 Call 1.040 0.015 0.015 0.000   700 0.015
ARIQO8 25/06/2015 Put 1.040 0.850 0.850 0.000   724 0.850
ARIBU9 25/06/2015 Call 1.050 0.015 0.015 0.000   0 0.015
ARIBT9 25/06/2015 Put 1.050 0.850 0.850 0.000   0 0.850
ARIXQ7 25/06/2015 Call 1.100 0.015 0.015 0.000   0 0.015
ARIXR7 25/06/2015 Put 1.100 0.910 0.910 0.000   0 0.910
ARIBV9 25/06/2015 Call 1.110 0.015 0.015 0.000   0 0.015
ARIBW9 25/06/2015 Put 1.110 0.910 0.910 0.000 625 100 0.910
ARIQB8 25/06/2015 Call 1.150 0.015 0.015 0.000   0 0.015
ARIQC8 25/06/2015 Put 1.150 0.960 0.960 0.000   0 0.960
ARIY47 25/06/2015 Call 1.210 0.020 0.020 0.000   0 0.020
ARIY57 25/06/2015 Put 1.210 1.020 1.020 0.000   0 1.020
ARIQJ8 25/06/2015 Call 1.270 0.020 0.020 0.000   0 0.020
ARIQK8 25/06/2015 Put 1.270 1.075 1.075 0.000   0 1.075
ARIXS7 25/06/2015 Call 1.330 0.020 0.020 0.000   0 0.020
ARIXT7 25/06/2015 Put 1.330 1.135 1.135 0.000   144 1.135
ARIQD8 25/06/2015 Call 1.380 0.020 0.020 0.000   0 0.020
ARIQE8 25/06/2015 Put 1.380 1.185 1.185 0.000   132 1.185
ARITP8 25/06/2015 Call 1.500 0.020 0.020 0.000   480 0.020
ARITO8 25/06/2015 Put 1.500 1.305 1.305 0.000   72 1.305
ARIC98 25/06/2015 Call 1.510 0.020 0.020 0.000   0 0.020
ARICF8 25/06/2015 Put 1.510 1.305 1.305 0.000   888 1.305
ARITQ8 25/06/2015 Call 1.610 0.015 0.015 0.000   0 0.015
ARITR8 25/06/2015 Put 1.610 1.415 1.415 0.000   0 1.415
ARITT8 25/06/2015 Call 1.730 0.015 0.015 0.000   0 0.015
ARITS8 25/06/2015 Put 1.730 1.535 1.535 0.000   0 1.535
ARIFX9 25/06/2015 Call 1.850 0.015 0.015 0.000   0 0.015
ARIFY9 25/06/2015 Put 1.850 1.655 1.655 0.000   0 1.655
ARIGU9 25/06/2015 Call 1.960 0.015 0.015 0.000   0 0.015
ARIGV9 25/06/2015 Put 1.960 1.765 1.765 0.000   89 1.765
ARICH8 25/06/2015 Call 1.970 0.015 0.015 0.000   0 0.015
ARICG8 25/06/2015 Put 1.970 1.755 1.755 0.000   1,418 1.755
ARIXB9 25/06/2015 Call 2.590 0.010 0.010 0.000   0 0.010
ARIXA9 25/06/2015 Put 2.590 2.395 2.395 0.000   267 2.395
ARICI8 25/06/2015 Call 2.610 0.010 0.010 0.000   0 0.010
ARICJ8 25/06/2015 Put 2.610 2.390 2.390 0.000   1,554 2.390
ARIG79 24/09/2015 Call 0.010 0.170 0.170 0.000   0 0.170
ARIEG9 24/09/2015 Call 0.120 0.095 0.095 0.000   0 0.095
ARIEH9 24/09/2015 Put 0.120 0.015 0.015 0.000   0 0.015
ARIKH9 24/09/2015 Call 0.150 0.080 0.080 0.000   0 0.080
ARIKG9 24/09/2015 Put 0.150 0.030 0.030 0.000   0 0.030
ARIF39 24/09/2015 Call 0.170 0.070 0.070 0.000   0 0.070
ARIF49 24/09/2015 Put 0.170 0.040 0.040 0.000   0 0.040
ARIEI9 24/09/2015 Call 0.230 0.050 0.050 0.000   0 0.050
ARIEJ9 24/09/2015 Put 0.230 0.075 0.075 0.000   0 0.075
ARIF79 24/09/2015 Call 0.290 0.040 0.040 0.000   0 0.040
ARIF89 24/09/2015 Put 0.290 0.120 0.120 0.000   0 0.120
ARIYW7 24/09/2015 Call 0.350 0.035 0.035 0.000   1,000 0.035
ARIYX7 24/09/2015 Put 0.350 0.175 0.175 0.000   0 0.175
ARIFI9 24/09/2015 Call 0.400 0.030 0.030 0.000   0 0.030
ARIFJ9 24/09/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIJA9 24/09/2015 Call 0.410 0.030 0.030 0.000   0 0.030
ARIJB9 24/09/2015 Put 0.410 0.230 0.230 0.000 1,875 4,675 0.230
ARIX97 24/09/2015 Call 0.460 0.030 0.030 0.000   0 0.030
ARIXA7 24/09/2015 Put 0.460 0.275 0.275 0.000   0 0.275
ARIJD9 24/09/2015 Call 0.470 0.030 0.030 0.000   0 0.030
ARIJC9 24/09/2015 Put 0.470 0.285 0.285 0.000   0 0.285
ARIF99 24/09/2015 Call 0.520 0.030 0.030 0.000   0 0.030
ARIFF9 24/09/2015 Put 0.520 0.335 0.335 0.000   0 0.335
ARIJE9 24/09/2015 Call 0.530 0.030 0.030 0.000   0 0.030
ARIJF9 24/09/2015 Put 0.530 0.345 0.345 0.000   0 0.345
ARIVL7 24/09/2015 Call 0.580 0.025 0.025 0.000   0 0.025
ARIVM7 24/09/2015 Put 0.580 0.395 0.395 0.000   0 0.395
ARIJH9 24/09/2015 Call 0.590 0.025 0.025 0.000   0 0.025
ARIJG9 24/09/2015 Put 0.590 0.405 0.405 0.000   13,332 0.405
ARIFG9 24/09/2015 Call 0.630 0.025 0.025 0.000   0 0.025
ARIFH9 24/09/2015 Put 0.630 0.445 0.445 0.000   0 0.445
ARIUW7 24/09/2015 Call 0.690 0.025 0.025 0.000   0 0.025
ARIUX7 24/09/2015 Put 0.690 0.500 0.500 0.000   0 0.500
ARIF59 24/09/2015 Call 0.750 0.025 0.025 0.000   0 0.025
ARIF69 24/09/2015 Put 0.750 0.560 0.560 0.000   0 0.560
ARIU87 24/09/2015 Call 0.810 0.025 0.025 0.000   0 0.025
ARIU97 24/09/2015 Put 0.810 0.620 0.620 0.000   0 0.620
ARIZL9 24/09/2015 Call 0.920 0.020 0.020 0.000   0 0.020
ARIZM9 24/09/2015 Put 0.920 0.730 0.730 0.000   0 0.730
ARIZH9 24/09/2015 Call 1.040 0.020 0.020 0.000   0 0.020
ARIZI9 24/09/2015 Put 1.040 0.850 0.850 0.000   0 0.850
ARIZ79 24/09/2015 Call 1.150 0.020 0.020 0.000   320 0.020
ARIZ89 24/09/2015 Put 1.150 0.960 0.960 0.000   0 0.960
ARIZF9 24/09/2015 Call 1.270 0.020 0.020 0.000   0 0.020
ARIZG9 24/09/2015 Put 1.270 1.080 1.080 0.000   0 1.080
ARIZ59 24/09/2015 Call 1.380 0.020 0.020 0.000   0 0.020
ARIZ69 24/09/2015 Put 1.380 1.185 1.185 0.000   100 1.185
ARIZD9 24/09/2015 Call 1.500 0.020 0.020 0.000   0 0.020
ARIZE9 24/09/2015 Put 1.500 1.305 1.305 0.000   0 1.305
ARIZ39 24/09/2015 Call 1.610 0.020 0.020 0.000   0 0.020
ARIZ49 24/09/2015 Put 1.610 1.415 1.415 0.000   0 1.415
ARIZB9 24/09/2015 Call 1.730 0.020 0.020 0.000   0 0.020
ARIZC9 24/09/2015 Put 1.730 1.535 1.535 0.000   0 1.535
ARIZ19 24/09/2015 Call 1.850 0.020 0.020 0.000   0 0.020
ARIZ29 24/09/2015 Put 1.850 1.655 1.655 0.000   0 1.655
ARIZ99 24/09/2015 Call 1.960 0.020 0.020 0.000   0 0.020
ARIZA9 24/09/2015 Put 1.960 1.765 1.765 0.000   0 1.765
ARILR9 17/12/2015 Call 0.010 0.170 0.170 0.000   0 0.170
ARIEK9 17/12/2015 Call 0.120 0.095 0.095 0.000   0 0.095
ARIEL9 17/12/2015 Put 0.120 0.020 0.020 0.000   0 0.020
ARIL29 17/12/2015 Call 0.150 0.085 0.085 0.000   0 0.085
ARIL19 17/12/2015 Put 0.150 0.035 0.035 0.000   0 0.035
ARIL79 17/12/2015 Call 0.170 0.075 0.075 0.000   0 0.075
ARIL89 17/12/2015 Put 0.170 0.045 0.045 0.000   0 0.045
ARIEM9 17/12/2015 Call 0.230 0.060 0.060 0.000   1,000 0.060
ARIEN9 17/12/2015 Put 0.230 0.080 0.080 0.000   0 0.080
ARILB9 17/12/2015 Call 0.290 0.045 0.045 0.000   0 0.045
ARILC9 17/12/2015 Put 0.290 0.125 0.125 0.000   0 0.125
ARIYZ7 17/12/2015 Call 0.350 0.040 0.040 0.000   0 0.040
ARIZ17 17/12/2015 Put 0.350 0.175 0.175 0.000   0 0.175
ARIL99 17/12/2015 Call 0.400 0.035 0.035 0.000   0 0.035
ARILA9 17/12/2015 Put 0.400 0.220 0.220 0.000   0 0.220
ARIY87 17/12/2015 Call 0.460 0.030 0.030 0.000   701 0.030
ARIY97 17/12/2015 Put 0.460 0.280 0.280 0.000   701 0.280
ARILD9 17/12/2015 Call 0.520 0.030 0.030 0.000   0 0.030
ARILE9 17/12/2015 Put 0.520 0.335 0.335 0.000   0 0.335
ARIYG7 17/12/2015 Call 0.580 0.030 0.030 0.000   0 0.030
ARIYH7 17/12/2015 Put 0.580 0.395 0.395 0.000   0 0.395
ARIYA7 17/12/2015 Call 0.690 0.025 0.025 0.000   1,000 0.025
ARIYB7 17/12/2015 Put 0.690 0.500 0.500 0.000   0 0.500
ARIYE7 17/12/2015 Call 0.810 0.025 0.025 0.000   0 0.025
ARIYF7 17/12/2015 Put 0.810 0.620 0.620 0.000   120 0.620
ARIY67 17/12/2015 Call 0.920 0.020 0.020 0.000   0 0.020
ARIY77 17/12/2015 Put 0.920 0.730 0.730 0.000   555 0.730
ARIYC7 17/12/2015 Call 1.040 0.020 0.020 0.000   0 0.020
ARIYD7 17/12/2015 Put 1.040 0.850 0.850 0.000   110 0.850
ARIB79 17/12/2015 Call 1.150 0.015 0.015 0.000   0 0.015
ARIB89 17/12/2015 Put 1.150 0.960 0.960 0.000   225 0.960
ARIZR8 17/12/2015 Call 1.270 0.015 0.015 0.000   262 0.015
ARIZS8 17/12/2015 Put 1.270 1.080 1.080 0.000   200 1.080
ARIB99 17/12/2015 Call 1.380 0.015 0.015 0.000   0 0.015
ARIBF9 17/12/2015 Put 1.380 1.185 1.185 0.000   225 1.185
ARIZT8 17/12/2015 Call 1.500 0.015 0.015 0.000   0 0.015
ARIZU8 17/12/2015 Put 1.500 1.305 1.305 0.000   585 1.305
ARIBR9 17/12/2015 Call 1.610 0.015 0.015 0.000   0 0.015
ARIBS9 17/12/2015 Put 1.610 1.415 1.415 0.000   262 1.415
ARIFM9 23/03/2016 Call 0.100 0.105 0.105 0.000   0 0.105
ARIFN9 23/03/2016 Put 0.100 0.015 0.015 0.000   0 0.015
ARIL59 23/03/2016 Call 0.150 0.085 0.085 0.000   0 0.085
ARIL69 23/03/2016 Put 0.150 0.040 0.040 0.000   0 0.040
ARIG59 23/03/2016 Call 0.200 0.070 0.070 0.000   0 0.070
ARIG69 23/03/2016 Put 0.200 0.065 0.065 0.000   0 0.065
ARIFO9 23/03/2016 Call 0.300 0.045 0.045 0.000   250 0.045
ARIFP9 23/03/2016 Put 0.300 0.140 0.140 0.000   0 0.140
ARIG39 23/03/2016 Call 0.400 0.030 0.030 0.000   500 0.030
ARIG49 23/03/2016 Put 0.400 0.225 0.225 0.000   1,300 0.225
ARIFQ9 23/03/2016 Call 0.500 0.020 0.020 0.000   0 0.020
ARIFR9 23/03/2016 Put 0.500 0.320 0.320 0.000   0 0.320
ARIFS9 23/03/2016 Call 0.600 0.015 0.015 0.000   0 0.015
ARIFZ9 23/03/2016 Put 0.600 0.415 0.415 0.000   0 0.415
ARIFK9 23/03/2016 Call 0.700 0.010 0.010 0.000   0 0.010
ARIFL9 23/03/2016 Put 0.700 0.515 0.515 0.000   0 0.515
ARIG19 23/03/2016 Call 0.800 0.009 0.009 0.000   0 0.009
ARIG29 23/03/2016 Put 0.800 0.610 0.610 0.000   0 0.610
ARILN9 23/06/2016 Call 0.100 0.105 0.105 0.000   0 0.105
ARILO9 23/06/2016 Put 0.100 0.015 0.015 0.000   0 0.015
ARILF9 23/06/2016 Call 0.200 0.070 0.070 0.000   0 0.070
ARILG9 23/06/2016 Put 0.200 0.070 0.070 0.000   0 0.070
ARILL9 23/06/2016 Call 0.300 0.050 0.050 0.000   0 0.050
ARILM9 23/06/2016 Put 0.300 0.145 0.145 0.000   0 0.145
ARILH9 23/06/2016 Call 0.400 0.035 0.035 0.000   0 0.035
ARILI9 23/06/2016 Put 0.400 0.230 0.230 0.000   0 0.230
ARILP9 23/06/2016 Call 0.500 0.030 0.030 0.000   0 0.030
ARILQ9 23/06/2016 Put 0.500 0.325 0.325 0.000   0 0.325
ARILJ9 23/06/2016 Call 0.600 0.025 0.025 0.000   0 0.025
ARILK9 23/06/2016 Put 0.600 0.420 0.420 0.000   0 0.420

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.