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 0.237 Down -0.003 0.235 0.240 0.245 0.245 0.235 2,437,781 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIER9 18/12/2014 Call 0.010 0.225 0.225 0.000   0 0.230
ARICV9 18/12/2014 Call 0.120 0.115 0.115 0.000   0 0.120
ARICW9 18/12/2014 Put 0.120 0.000 0.000 0.000   0 0.000
ARIGK9 18/12/2014 Call 0.130 0.105 0.105 0.000   0 0.110
ARIGL9 18/12/2014 Put 0.130 0.000 0.000 0.000   0 0.001
ARICT9 18/12/2014 Call 0.170 0.000 0.000 0.000   0 0.070
ARICU9 18/12/2014 Put 0.170 0.000 0.000 0.000   0 0.004
ARIGN9 18/12/2014 Call 0.180 0.000 0.000 0.000   0 0.065
ARIGM9 18/12/2014 Put 0.180 0.000 0.000 0.000   0 0.006
ARICX9 18/12/2014 Call 0.230 0.007 0.045 0.000   0 0.030
ARICY9 18/12/2014 Put 0.230 0.004 0.045 0.000   0 0.025
ARIGO9 18/12/2014 Call 0.240 0.020 0.020 0.000   0 0.025
ARIGP9 18/12/2014 Put 0.240 0.006 0.006 0.000   0 0.030
ARICR9 18/12/2014 Call 0.290 0.000 0.045 0.000   350 0.007
ARICS9 18/12/2014 Put 0.290 0.040 0.065 0.000   700 0.065
ARIGR9 18/12/2014 Call 0.300 0.000 0.000 0.000   0 0.005
ARIGQ9 18/12/2014 Put 0.300 0.000 0.000 0.000   0 0.070
ARIXK8 18/12/2014 Call 0.350 0.001 0.001 0.000   455 0.001
ARIXL8 18/12/2014 Put 0.350 0.115 0.115 0.000   2,110 0.115
ARIGW9 18/12/2014 Call 0.360 0.001 0.001 0.000   0 0.001
ARIGX9 18/12/2014 Put 0.360 0.125 0.125 0.000   0 0.125
ARIDR8 18/12/2014 Call 0.400 0.000 0.000 0.000   13,000 0.000
ARIDS8 18/12/2014 Put 0.400 0.165 0.165 0.000   0 0.160
ARIP28 18/12/2014 Call 0.460 0.000 0.000 0.000   250 0.000
ARIP38 18/12/2014 Put 0.460 0.225 0.225 0.000   0 0.220
ARIXM7 18/12/2014 Call 0.520 0.000 0.000 0.000   0 0.000
ARIXN7 18/12/2014 Put 0.520 0.285 0.285 0.000   0 0.280
ARIMU8 18/12/2014 Call 0.580 0.000 0.000 0.000   0 0.000
ARIMV8 18/12/2014 Put 0.580 0.345 0.345 0.000   0 0.340
ARIWS7 18/12/2014 Call 0.630 0.000 0.000 0.000   0 0.000
ARIWT7 18/12/2014 Put 0.630 0.395 0.395 0.000   0 0.390
ARIEI8 18/12/2014 Call 0.690 0.000 0.000 0.000   100 0.000
ARIEH8 18/12/2014 Put 0.690 0.455 0.455 0.000   0 0.450
ARIV97 18/12/2014 Call 0.750 0.000 0.000 0.000   0 0.000
ARIVA7 18/12/2014 Put 0.750 0.515 0.515 0.000   100 0.510
ARIEJ8 18/12/2014 Call 0.810 0.000 0.000 0.000   360 0.000
ARIEK8 18/12/2014 Put 0.810 0.575 0.575 0.000   0 0.570
ARIUK7 18/12/2014 Call 0.860 0.000 0.000 0.000   1,144 0.000
ARIUL7 18/12/2014 Put 0.860 0.625 0.625 0.000   200 0.620
ARIEM8 18/12/2014 Call 0.920 0.000 0.000 0.000   538 0.000
ARIEL8 18/12/2014 Put 0.920 0.685 0.685 0.000   0 0.680
ARIT97 18/12/2014 Call 0.980 0.000 0.000 0.000   950 0.000
ARITA7 18/12/2014 Put 0.980 0.745 0.745 0.000   150 0.740
ARIEN8 18/12/2014 Call 1.040 0.000 0.000 0.000   1,400 0.000
ARIEO8 18/12/2014 Put 1.040 0.805 0.805 0.000   580 0.800
ARIR87 18/12/2014 Call 1.100 0.000 0.000 0.000   570 0.000
ARIR97 18/12/2014 Put 1.100 0.865 0.865 0.000   0 0.860
ARIEQ8 18/12/2014 Call 1.150 0.000 0.000 0.000   1,075 0.000
ARIEP8 18/12/2014 Put 1.150 0.915 0.915 0.000   0 0.910
ARIQX7 18/12/2014 Call 1.210 0.000 0.000 0.000   1,150 0.000
ARIQY7 18/12/2014 Put 1.210 0.975 0.975 0.000   1,000 0.970
ARIIF9 18/12/2014 Call 1.220 0.000 0.000 0.000   0 0.000
ARII99 18/12/2014 Put 1.220 0.980 0.980 0.000   7,500 0.980
ARIER8 18/12/2014 Call 1.270 0.000 0.000 0.000   300 0.000
ARIES8 18/12/2014 Put 1.270 1.035 1.035 0.000   0 1.030
ARILZ7 18/12/2014 Call 1.330 0.000 0.000 0.000   0 0.000
ARIM17 18/12/2014 Put 1.330 1.095 1.095 0.000   0 1.090
ARIEU8 18/12/2014 Call 1.380 0.000 0.000 0.000   0 0.000
ARIET8 18/12/2014 Put 1.380 1.145 1.145 0.000   0 1.140
ARIQ37 18/12/2014 Call 1.400 0.000 0.000 0.000   0 0.000
ARIQ47 18/12/2014 Put 1.400 1.160 1.160 0.000   200 1.160
ARILQ7 18/12/2014 Call 1.440 0.000 0.000 0.000   0 0.000
ARILR7 18/12/2014 Put 1.440 1.205 1.205 0.000   0 1.200
ARIQ67 18/12/2014 Call 1.450 0.000 0.000 0.000   0 0.000
ARIQ57 18/12/2014 Put 1.450 1.210 1.210 0.000   0 1.210
ARIEV8 18/12/2014 Call 1.500 0.000 0.000 0.000   0 0.000
ARIEW8 18/12/2014 Put 1.500 1.265 1.265 0.000   0 1.260
ARIQ77 18/12/2014 Call 1.510 0.000 0.000 0.000   0 0.000
ARIQ87 18/12/2014 Put 1.510 1.270 1.270 0.000   0 1.270
ARIJS7 18/12/2014 Call 1.560 0.000 0.000 0.000   0 0.000
ARIJT7 18/12/2014 Put 1.560 1.325 1.325 0.000   0 1.320
ARIQA7 18/12/2014 Call 1.570 0.000 0.000 0.000   0 0.000
ARIQ97 18/12/2014 Put 1.570 1.330 1.330 0.000   0 1.330
ARIEY8 18/12/2014 Call 1.610 0.000 0.000 0.000   480 0.000
ARIEX8 18/12/2014 Put 1.610 1.375 1.375 0.000   0 1.370
ARIQB7 18/12/2014 Call 1.630 0.000 0.000 0.000   134 0.000
ARIQC7 18/12/2014 Put 1.630 1.390 1.390 0.000   200 1.390
ARIJK7 18/12/2014 Call 1.670 0.000 0.000 0.000   0 0.000
ARIJL7 18/12/2014 Put 1.670 1.435 1.435 0.000   0 1.430
ARIE29 18/12/2014 Call 1.730 0.000 0.000 0.000   240 0.000
ARIE39 18/12/2014 Put 1.730 1.495 1.495 0.000   0 1.490
ARIU77 18/12/2014 Call 1.740 0.000 0.000 0.000   0 0.000
ARIU67 18/12/2014 Put 1.740 1.500 1.500 0.000   630 1.495
ARIJQ7 18/12/2014 Call 1.790 0.000 0.000 0.000   0 0.000
ARIJR7 18/12/2014 Put 1.790 1.555 1.555 0.000   0 1.550
ARIFV9 18/12/2014 Call 1.850 0.000 0.000 0.000   2,396 0.000
ARIFW9 18/12/2014 Put 1.850 1.615 1.615 0.000   0 1.610
ARIJG7 18/12/2014 Call 1.900 0.000 0.000 0.000   156 0.000
ARIJH7 18/12/2014 Put 1.900 1.665 1.665 0.000   0 1.660
ARIGS9 18/12/2014 Call 1.960 0.000 0.000 0.000   200 0.000
ARIGT9 18/12/2014 Put 1.960 1.725 1.725 0.000   0 1.720
ARIWZ7 18/12/2014 Call 1.970 0.000 0.000 0.000   0 0.000
ARIWY7 18/12/2014 Put 1.970 1.730 1.730 0.000   150 1.725
ARIGX7 18/12/2014 Call 2.540 0.000 0.000 0.000   100 0.000
ARIGY7 18/12/2014 Put 2.540 2.305 2.305 0.000   0 2.300
ARIWW7 18/12/2014 Call 2.550 0.000 0.000 0.000   0 0.000
ARIWX7 18/12/2014 Put 2.550 2.310 2.310 0.000   388 2.305
ARIQV9 18/12/2014 Call 2.880 0.000 0.000 0.000   0 0.000
ARIQU9 18/12/2014 Put 2.880 2.645 2.645 0.000   0 2.640
ARIJ99 29/01/2015 Call 0.010 0.230 0.230 0.000   0 0.230
ARID69 29/01/2015 Call 0.120 0.120 0.120 0.000   0 0.120
ARID79 29/01/2015 Put 0.120 0.000 0.030 0.000   0 0.000
ARIGZ9 29/01/2015 Call 0.130 0.110 0.110 0.000   0 0.110
ARIGY9 29/01/2015 Put 0.130 0.000 0.000 0.000   0 0.001
ARID29 29/01/2015 Call 0.170 0.055 0.080 0.000   0 0.075
ARID39 29/01/2015 Put 0.170 0.000 0.045 0.000   0 0.004
ARII19 29/01/2015 Call 0.180 0.000 0.000 0.000   0 0.065
ARII29 29/01/2015 Put 0.180 0.000 0.000 0.000   0 0.006
ARICZ9 29/01/2015 Call 0.230 0.015 0.045 0.000   0 0.035
ARID19 29/01/2015 Put 0.230 0.009 0.040 0.000   0 0.025
ARII49 29/01/2015 Call 0.240 0.030 0.030 0.000   0 0.030
ARII39 29/01/2015 Put 0.240 0.030 0.030 0.000   0 0.030
ARID49 29/01/2015 Call 0.290 0.002 0.045 0.000   0 0.020
ARID59 29/01/2015 Put 0.290 0.045 0.070 0.000   0 0.060
ARII59 29/01/2015 Call 0.300 0.000 0.000 0.000   0 0.015
ARII69 29/01/2015 Put 0.300 0.000 0.000 0.000   0 0.070
ARIE68 29/01/2015 Call 0.350 0.000 0.035 0.000   2,000 0.010
ARIE78 29/01/2015 Put 0.350 0.095 0.135 0.000   100 0.115
ARII89 29/01/2015 Call 0.360 0.010 0.010 0.000   0 0.010
ARII79 29/01/2015 Put 0.360 0.120 0.120 0.000   0 0.120
ARIDT8 29/01/2015 Call 0.400 0.000 0.030 0.000   0 0.007
ARIDU8 29/01/2015 Put 0.400 0.165 0.165 0.000   2,000 0.160
ARIZY7 29/01/2015 Call 0.460 0.000 0.025 0.000   0 0.005
ARIB18 29/01/2015 Put 0.460 0.225 0.225 0.000   0 0.220
ARIZU7 29/01/2015 Call 0.520 0.000 0.025 0.000   0 0.004
ARIZV7 29/01/2015 Put 0.520 0.285 0.285 0.000   0 0.280
ARIZK7 29/01/2015 Call 0.580 0.000 0.025 0.000   0 0.003
ARIZL7 29/01/2015 Put 0.580 0.345 0.345 0.000   0 0.340
ARIZA7 29/01/2015 Call 0.630 0.002 0.002 0.000   0 0.002
ARIZB7 29/01/2015 Put 0.630 0.395 0.395 0.000   0 0.390
ARIZ27 29/01/2015 Call 0.690 0.002 0.002 0.000   0 0.002
ARIZ37 29/01/2015 Put 0.690 0.455 0.455 0.000   0 0.450
ARIZO7 29/01/2015 Call 0.750 0.001 0.001 0.000   0 0.001
ARIZP7 29/01/2015 Put 0.750 0.515 0.515 0.000   0 0.510
ARIZM7 29/01/2015 Call 0.810 0.001 0.001 0.000   0 0.001
ARIZN7 29/01/2015 Put 0.810 0.575 0.575 0.000   156 0.570
ARICX8 29/01/2015 Call 0.820 0.001 0.001 0.000   0 0.001
ARICW8 29/01/2015 Put 0.820 0.580 0.580 0.000   250 0.575
ARIZ87 29/01/2015 Call 0.860 0.001 0.001 0.000   0 0.001
ARIZ97 29/01/2015 Put 0.860 0.625 0.625 0.000   0 0.620
ARIZ47 29/01/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIZ57 29/01/2015 Put 0.920 0.685 0.685 0.000   0 0.680
ARIZS7 29/01/2015 Call 0.980 0.001 0.001 0.000   542 0.001
ARIZT7 29/01/2015 Put 0.980 0.745 0.745 0.000   0 0.740
ARIZI7 29/01/2015 Call 1.040 0.001 0.001 0.000   0 0.001
ARIZJ7 29/01/2015 Put 1.040 0.805 0.805 0.000   0 0.800
ARICV8 29/01/2015 Call 1.050 0.001 0.001 0.000   0 0.001
ARICU8 29/01/2015 Put 1.050 0.810 0.810 0.000   0 0.805
ARIZC7 29/01/2015 Call 1.100 0.001 0.001 0.000   0 0.001
ARIZD7 29/01/2015 Put 1.100 0.865 0.865 0.000   0 0.860
ARIZ67 29/01/2015 Call 1.150 0.001 0.001 0.000   0 0.001
ARIZ77 29/01/2015 Put 1.150 0.915 0.915 0.000   0 0.910
ARICY8 29/01/2015 Call 1.160 0.001 0.001 0.000   0 0.001
ARICZ8 29/01/2015 Put 1.160 0.920 0.920 0.000   0 0.915
ARIZQ7 29/01/2015 Call 1.210 0.001 0.001 0.000   0 0.001
ARIZR7 29/01/2015 Put 1.210 0.975 0.975 0.000   0 0.970
ARIIH9 29/01/2015 Call 1.220 0.001 0.001 0.000   0 0.001
ARIIG9 29/01/2015 Put 1.220 0.975 0.975 0.000   0 0.975
ARIZG7 29/01/2015 Call 1.270 0.001 0.001 0.000   0 0.001
ARIZH7 29/01/2015 Put 1.270 1.035 1.035 0.000   0 1.030
ARID28 29/01/2015 Call 1.280 0.001 0.001 0.000   0 0.001
ARID18 29/01/2015 Put 1.280 1.035 1.035 0.000   0 1.035
ARIZE7 29/01/2015 Call 1.330 0.001 0.001 0.000   0 0.001
ARIZF7 29/01/2015 Put 1.330 1.095 1.095 0.000   0 1.090
ARIZW7 29/01/2015 Call 1.380 0.001 0.001 0.000   0 0.001
ARIZX7 29/01/2015 Put 1.380 1.145 1.145 0.000   0 1.140
ARIK59 26/02/2015 Call 0.010 0.230 0.230 0.000      
ARID89 26/02/2015 Call 0.120 0.120 0.120 0.000   0 0.120
ARID99 26/02/2015 Put 0.120 0.000 0.035 0.000   0 0.001
ARIDM9 26/02/2015 Call 0.170 0.060 0.085 0.000   0 0.075
ARIDN9 26/02/2015 Put 0.170 0.000 0.040 0.000   0 0.006
ARIDO9 26/02/2015 Call 0.230 0.020 0.045 0.000   500 0.035
ARIDP9 26/02/2015 Put 0.230 0.010 0.045 0.000   0 0.025
ARIDK9 26/02/2015 Call 0.290 0.007 0.035 0.000   1,000 0.015
ARIDL9 26/02/2015 Put 0.290 0.050 0.070 0.000   0 0.065
ARIE88 26/02/2015 Call 0.350 0.000 0.025 0.000   200 0.009
ARIE98 26/02/2015 Put 0.350 0.100 0.125 0.000   0 0.115
ARIDV8 26/02/2015 Call 0.400 0.000 0.035 0.000   0 0.005
ARIDW8 26/02/2015 Put 0.400 0.165 0.165 0.000   0 0.160
ARIB88 26/02/2015 Call 0.460 0.000 0.030 0.000   0 0.003
ARIB98 26/02/2015 Put 0.460 0.225 0.225 0.000   2,500 0.220
ARIC38 26/02/2015 Call 0.520 0.000 0.025 0.000   0 0.002
ARIC48 26/02/2015 Put 0.520 0.285 0.285 0.000   0 0.280
ARIBU8 26/02/2015 Call 0.580 0.002 0.002 0.000   0 0.001
ARIBV8 26/02/2015 Put 0.580 0.345 0.345 0.000   0 0.340
ARIBJ8 26/02/2015 Call 0.630 0.001 0.001 0.000   0 0.001
ARIBK8 26/02/2015 Put 0.630 0.395 0.395 0.000   0 0.390
ARIBF8 26/02/2015 Call 0.690 0.001 0.001 0.000   0 0.001
ARIBG8 26/02/2015 Put 0.690 0.455 0.455 0.000   0 0.450
ARIC18 26/02/2015 Call 0.750 0.001 0.001 0.000   0 0.000
ARIC28 26/02/2015 Put 0.750 0.515 0.515 0.000   0 0.510
ARIBW8 26/02/2015 Call 0.810 0.001 0.001 0.000   0 0.000
ARIBX8 26/02/2015 Put 0.810 0.575 0.575 0.000   0 0.570
ARID98 26/02/2015 Call 0.820 0.001 0.001 0.000   0 0.000
ARIDK8 26/02/2015 Put 0.820 0.580 0.580 0.000   400 0.575
ARIBL8 26/02/2015 Call 0.860 0.001 0.001 0.000   0 0.000
ARIBM8 26/02/2015 Put 0.860 0.625 0.625 0.000   0 0.620
ARIB68 26/02/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIB78 26/02/2015 Put 0.920 0.685 0.685 0.000   0 0.680
ARIBQ8 26/02/2015 Call 0.980 0.000 0.000 0.000   0 0.000
ARIBR8 26/02/2015 Put 0.980 0.745 0.745 0.000   0 0.740
ARIBY8 26/02/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIBZ8 26/02/2015 Put 1.040 0.805 0.805 0.000   0 0.800
ARID88 26/02/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARID78 26/02/2015 Put 1.050 0.805 0.805 0.000   0 0.805
ARIBO8 26/02/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIBP8 26/02/2015 Put 1.100 0.865 0.865 0.000   0 0.860
ARIC58 26/02/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIC68 26/02/2015 Put 1.150 0.915 0.915 0.000   0 0.910
ARID48 26/02/2015 Call 1.160 0.000 0.000 0.000   0 0.000
ARID38 26/02/2015 Put 1.160 0.915 0.915 0.000   0 0.910
ARIBS8 26/02/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIBT8 26/02/2015 Put 1.210 0.975 0.975 0.000   0 0.970
ARIBH8 26/02/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIBI8 26/02/2015 Put 1.270 1.035 1.035 0.000   0 1.030
ARID58 26/02/2015 Call 1.280 0.000 0.000 0.000   0 0.000
ARID68 26/02/2015 Put 1.280 1.035 1.035 0.000   0 1.030
ARIC78 26/02/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIC88 26/02/2015 Put 1.330 1.095 1.095 0.000   0 1.090
ARIES9 26/03/2015 Call 0.010 0.220 0.220 0.000   0 0.220
ARIDW9 26/03/2015 Call 0.120 0.120 0.120 0.000   0 0.120
ARIDX9 26/03/2015 Put 0.120 0.000 0.040 0.000   0 0.005
ARIDS9 26/03/2015 Call 0.170 0.060 0.085 0.000   0 0.080
ARIDT9 26/03/2015 Put 0.170 0.006 0.030 0.000   0 0.015
ARIDU9 26/03/2015 Call 0.230 0.020 0.045 0.000   0 0.045
ARIDV9 26/03/2015 Put 0.230 0.035 0.035 0.000   0 0.040
ARIDQ9 26/03/2015 Call 0.290 0.009 0.040 0.000   3,000 0.025
ARIDR9 26/03/2015 Put 0.290 0.055 0.075 0.000   0 0.075
ARIQC9 26/03/2015 Call 0.350 0.000 0.040 0.000   904 0.020
ARIQD9 26/03/2015 Put 0.350 0.105 0.125 0.000   0 0.120
ARIDX8 26/03/2015 Call 0.400 0.000 0.045 0.000   2,447 0.015
ARIDY8 26/03/2015 Put 0.400 0.150 0.175 0.000   150 0.170
ARIL39 26/03/2015 Call 0.460 0.000 0.035 0.000   2,000 0.010
ARIL49 26/03/2015 Put 0.460 0.230 0.230 0.000   0 0.225
ARIXO7 26/03/2015 Call 0.520 0.007 0.007 0.000   0 0.009
ARIXP7 26/03/2015 Put 0.520 0.290 0.290 0.000   0 0.285
ARIKM9 26/03/2015 Call 0.580 0.006 0.006 0.000   0 0.007
ARIKN9 26/03/2015 Put 0.580 0.350 0.350 0.000   0 0.345
ARIWU7 26/03/2015 Call 0.630 0.005 0.005 0.000   0 0.006
ARIWV7 26/03/2015 Put 0.630 0.400 0.400 0.000   100 0.395
ARIKY9 26/03/2015 Call 0.690 0.004 0.004 0.000   0 0.005
ARIKZ9 26/03/2015 Put 0.690 0.460 0.460 0.000   0 0.455
ARIVB7 26/03/2015 Call 0.750 0.003 0.003 0.000   700 0.004
ARIVC7 26/03/2015 Put 0.750 0.515 0.515 0.000   300 0.515
ARIEU9 26/03/2015 Call 0.760 0.003 0.003 0.000   0 0.004
ARIEV9 26/03/2015 Put 0.760 0.525 0.525 0.000   0 0.525
ARIKI9 26/03/2015 Call 0.810 0.003 0.003 0.000   0 0.004
ARIKJ9 26/03/2015 Put 0.810 0.575 0.575 0.000   201 0.575
ARIEX9 26/03/2015 Call 0.820 0.003 0.003 0.000   0 0.004
ARIEW9 26/03/2015 Put 0.820 0.585 0.585 0.000   250 0.585
ARIUM7 26/03/2015 Call 0.860 0.003 0.003 0.000   1 0.003
ARIUN7 26/03/2015 Put 0.860 0.625 0.625 0.000   570 0.625
ARIEY9 26/03/2015 Call 0.870 0.003 0.003 0.000   0 0.003
ARIEZ9 26/03/2015 Put 0.870 0.635 0.635 0.000   0 0.630
ARIKU9 26/03/2015 Call 0.920 0.002 0.002 0.000   100 0.003
ARIKV9 26/03/2015 Put 0.920 0.685 0.685 0.000   100 0.685
ARIF29 26/03/2015 Call 0.930 0.002 0.002 0.000   0 0.003
ARIF19 26/03/2015 Put 0.930 0.695 0.695 0.000   0 0.690
ARITB7 26/03/2015 Call 0.980 0.002 0.002 0.000   50 0.003
ARITC7 26/03/2015 Put 0.980 0.745 0.745 0.000   0 0.740
ARIKO9 26/03/2015 Call 1.040 0.002 0.002 0.000   200 0.003
ARIKP9 26/03/2015 Put 1.040 0.805 0.805 0.000   168 0.800
ARIRV7 26/03/2015 Call 1.100 0.002 0.002 0.000   50 0.002
ARIRW7 26/03/2015 Put 1.100 0.865 0.865 0.000   0 0.860
ARIKW9 26/03/2015 Call 1.150 0.002 0.002 0.000   90 0.002
ARIKX9 26/03/2015 Put 1.150 0.915 0.915 0.000   0 0.910
ARIRH7 26/03/2015 Call 1.210 0.002 0.002 0.000   0 0.002
ARIRI7 26/03/2015 Put 1.210 0.975 0.975 0.000   0 0.970
ARIKQ9 26/03/2015 Call 1.270 0.002 0.002 0.000   0 0.002
ARIKR9 26/03/2015 Put 1.270 1.035 1.035 0.000   0 1.030
ARIRR7 26/03/2015 Call 1.330 0.002 0.002 0.000   0 0.002
ARIRS7 26/03/2015 Put 1.330 1.095 1.095 0.000   0 1.090
ARIKS9 26/03/2015 Call 1.380 0.002 0.002 0.000   0 0.002
ARIKT9 26/03/2015 Put 1.380 1.145 1.145 0.000   0 1.140
ARIRF7 26/03/2015 Call 1.440 0.002 0.002 0.000   0 0.002
ARIRG7 26/03/2015 Put 1.440 1.205 1.205 0.000   0 1.200
ARIKK9 26/03/2015 Call 1.500 0.002 0.002 0.000   1,600 0.002
ARIKL9 26/03/2015 Put 1.500 1.265 1.265 0.000   0 1.260
ARIRP7 26/03/2015 Call 1.560 0.002 0.002 0.000   0 0.002
ARIRQ7 26/03/2015 Put 1.560 1.325 1.325 0.000   0 1.320
ARISX9 26/03/2015 Call 1.610 0.002 0.002 0.000   0 0.002
ARISY9 26/03/2015 Put 1.610 1.375 1.375 0.000   0 1.370
ARIRL7 26/03/2015 Call 1.670 0.002 0.002 0.000   0 0.002
ARIRM7 26/03/2015 Put 1.670 1.435 1.435 0.000   0 1.430
ARIUB9 26/03/2015 Call 1.730 0.002 0.002 0.000   0 0.002
ARIUC9 26/03/2015 Put 1.730 1.495 1.495 0.000   0 1.490
ARIRN7 26/03/2015 Call 1.790 0.002 0.002 0.000   0 0.002
ARIRO7 26/03/2015 Put 1.790 1.555 1.555 0.000   0 1.550
ARIUZ9 26/03/2015 Call 1.850 0.002 0.002 0.000   0 0.002
ARIV19 26/03/2015 Put 1.850 1.615 1.615 0.000   0 1.610
ARIII9 23/04/2015 Call 0.100 0.140 0.140 0.000   0 0.140
ARIIJ9 23/04/2015 Put 0.100 0.002 0.002 0.000   0 0.002
ARIIK9 23/04/2015 Call 0.150 0.095 0.095 0.000   0 0.095
ARIIL9 23/04/2015 Put 0.150 0.009 0.009 0.000   0 0.010
ARIIM9 23/04/2015 Call 0.200 0.060 0.060 0.000   0 0.060
ARIIN9 23/04/2015 Put 0.200 0.025 0.025 0.000   0 0.025
ARIIO9 23/04/2015 Call 0.250 0.035 0.035 0.000   0 0.035
ARIIP9 23/04/2015 Put 0.250 0.045 0.045 0.000   0 0.045
ARIIQ9 23/04/2015 Call 0.300 0.000 0.000 0.000   0 0.020
ARIIR9 23/04/2015 Put 0.300 0.000 0.000 0.000   0 0.075
ARIIS9 23/04/2015 Call 0.350 0.010 0.010 0.000   0 0.015
ARIIT9 23/04/2015 Put 0.350 0.125 0.125 0.000   0 0.120
ARIIU9 23/04/2015 Call 0.400 0.007 0.007 0.000   0 0.008
ARIIV9 23/04/2015 Put 0.400 0.170 0.170 0.000   0 0.165
ARIIW9 23/04/2015 Call 0.450 0.005 0.005 0.000   0 0.005
ARIIX9 23/04/2015 Put 0.450 0.220 0.220 0.000   0 0.215
ARIIY9 23/04/2015 Call 0.500 0.003 0.003 0.000   0 0.003
ARIIZ9 23/04/2015 Put 0.500 0.270 0.270 0.000   0 0.265
ARIJ19 23/04/2015 Call 0.550 0.002 0.002 0.000   0 0.002
ARIJ29 23/04/2015 Put 0.550 0.320 0.320 0.000   0 0.315
ARIJ39 23/04/2015 Call 0.600 0.001 0.001 0.000   0 0.001
ARIJ49 23/04/2015 Put 0.600 0.370 0.370 0.000   0 0.365
ARIJ59 23/04/2015 Call 0.650 0.001 0.001 0.000   0 0.001
ARIJ69 23/04/2015 Put 0.650 0.420 0.420 0.000   0 0.415
ARIJ79 23/04/2015 Call 0.700 0.001 0.001 0.000   0 0.001
ARIJ89 23/04/2015 Put 0.700 0.470 0.470 0.000   0 0.465
ARIJU9 28/05/2015 Call 0.100 0.140 0.140 0.000      
ARIJV9 28/05/2015 Put 0.100 0.002 0.002 0.000      
ARIJO9 28/05/2015 Call 0.150 0.090 0.090 0.000      
ARIJP9 28/05/2015 Put 0.150 0.010 0.010 0.000      
ARIK39 28/05/2015 Call 0.200 0.055 0.055 0.000      
ARIK49 28/05/2015 Put 0.200 0.030 0.030 0.000      
ARIJY9 28/05/2015 Call 0.250 0.030 0.030 0.000      
ARIJZ9 28/05/2015 Put 0.250 0.060 0.060 0.000      
ARIJW9 28/05/2015 Call 0.300 0.000 0.000 0.000      
ARIJX9 28/05/2015 Put 0.300 0.000 0.000 0.000      
ARIJI9 28/05/2015 Call 0.350 0.010 0.010 0.000      
ARIJJ9 28/05/2015 Put 0.350 0.135 0.135 0.000      
ARIJM9 28/05/2015 Call 0.400 0.006 0.006 0.000      
ARIJN9 28/05/2015 Put 0.400 0.180 0.180 0.000      
ARIK19 28/05/2015 Call 0.450 0.004 0.004 0.000      
ARIK29 28/05/2015 Put 0.450 0.225 0.225 0.000      
ARIJS9 28/05/2015 Call 0.500 0.002 0.002 0.000      
ARIJT9 28/05/2015 Put 0.500 0.275 0.275 0.000      
ARIJQ9 28/05/2015 Call 0.550 0.001 0.001 0.000      
ARIJR9 28/05/2015 Put 0.550 0.320 0.320 0.000      
ARIJK9 28/05/2015 Call 0.600 0.001 0.001 0.000      
ARIJL9 28/05/2015 Put 0.600 0.370 0.370 0.000      
ARIET9 25/06/2015 Call 0.010 0.220 0.220 0.000   0 0.225
ARIE99 25/06/2015 Call 0.120 0.120 0.120 0.000   0 0.125
ARIEF9 25/06/2015 Put 0.120 0.007 0.007 0.000   0 0.010
ARIDY9 25/06/2015 Call 0.170 0.085 0.085 0.000   0 0.085
ARIE49 25/06/2015 Put 0.170 0.020 0.020 0.000   0 0.025
ARIE79 25/06/2015 Call 0.230 0.050 0.050 0.000   0 0.055
ARIE89 25/06/2015 Put 0.230 0.045 0.045 0.000   0 0.040
ARIE59 25/06/2015 Call 0.290 0.030 0.030 0.000   0 0.035
ARIE69 25/06/2015 Put 0.290 0.000 0.000 0.000   0 0.075
ARIXM8 25/06/2015 Call 0.350 0.020 0.020 0.000   0 0.020
ARIXN8 25/06/2015 Put 0.350 0.125 0.125 0.000   200 0.120
ARIDZ8 25/06/2015 Call 0.400 0.015 0.015 0.000   0 0.015
ARIE18 25/06/2015 Put 0.400 0.170 0.170 0.000   0 0.165
ARIQH8 25/06/2015 Call 0.460 0.009 0.009 0.000   0 0.009
ARIQI8 25/06/2015 Put 0.460 0.230 0.230 0.000   0 0.225
ARIYK7 25/06/2015 Call 0.520 0.006 0.006 0.000   0 0.006
ARIYL7 25/06/2015 Put 0.520 0.290 0.290 0.000   0 0.285
ARIQP8 25/06/2015 Call 0.580 0.004 0.004 0.000   0 0.004
ARIQQ8 25/06/2015 Put 0.580 0.350 0.350 0.000   3,650 0.345
ARIXW7 25/06/2015 Call 0.630 0.003 0.003 0.000   650 0.003
ARIXY7 25/06/2015 Put 0.630 0.400 0.400 0.000   1,932 0.395
ARIQF8 25/06/2015 Call 0.690 0.002 0.002 0.000   0 0.002
ARIQG8 25/06/2015 Put 0.690 0.455 0.455 0.000   0 0.455
ARIXZ7 25/06/2015 Call 0.750 0.002 0.002 0.000   0 0.002
ARIY17 25/06/2015 Put 0.750 0.515 0.515 0.000   140 0.515
ARIQL8 25/06/2015 Call 0.810 0.001 0.001 0.000   0 0.001
ARIQM8 25/06/2015 Put 0.810 0.575 0.575 0.000   0 0.575
ARIXU7 25/06/2015 Call 0.860 0.001 0.001 0.000   0 0.001
ARIXV7 25/06/2015 Put 0.860 0.625 0.625 0.000   0 0.625
ARIQ98 25/06/2015 Call 0.920 0.001 0.001 0.000   0 0.001
ARIQA8 25/06/2015 Put 0.920 0.685 0.685 0.000   396 0.685
ARIY27 25/06/2015 Call 0.980 0.001 0.001 0.000   0 0.001
ARIY37 25/06/2015 Put 0.980 0.745 0.745 0.000   0 0.740
ARIQN8 25/06/2015 Call 1.040 0.000 0.000 0.000   700 0.000
ARIQO8 25/06/2015 Put 1.040 0.805 0.805 0.000   724 0.800
ARIBU9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.000
ARIBT9 25/06/2015 Put 1.050 0.805 0.805 0.000   0 0.805
ARIXQ7 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.000
ARIXR7 25/06/2015 Put 1.100 0.865 0.865 0.000   0 0.860
ARIBV9 25/06/2015 Call 1.110 0.000 0.000 0.000   0 0.000
ARIBW9 25/06/2015 Put 1.110 0.865 0.865 0.000   625 0.860
ARIQB8 25/06/2015 Call 1.150 0.000 0.000 0.000   0 0.000
ARIQC8 25/06/2015 Put 1.150 0.915 0.915 0.000   0 0.910
ARIY47 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.000
ARIY57 25/06/2015 Put 1.210 0.975 0.975 0.000   0 0.970
ARIQJ8 25/06/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIQK8 25/06/2015 Put 1.270 1.035 1.035 0.000   0 1.030
ARIXS7 25/06/2015 Call 1.330 0.000 0.000 0.000   0 0.000
ARIXT7 25/06/2015 Put 1.330 1.095 1.095 0.000   144 1.090
ARIQD8 25/06/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIQE8 25/06/2015 Put 1.380 1.145 1.145 0.000   132 1.140
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.000
ARITO8 25/06/2015 Put 1.500 1.265 1.265 0.000   72 1.260
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.000
ARICF8 25/06/2015 Put 1.510 1.260 1.260 0.000   638 1.255
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARITR8 25/06/2015 Put 1.610 1.375 1.375 0.000   0 1.370
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARITS8 25/06/2015 Put 1.730 1.495 1.495 0.000   0 1.490
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIFY9 25/06/2015 Put 1.850 1.615 1.615 0.000   0 1.610
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIGV9 25/06/2015 Put 1.960 1.725 1.725 0.000   89 1.720
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.000
ARICG8 25/06/2015 Put 1.970 1.710 1.710 0.000   1,418 1.710
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.355 2.355 0.000   267 2.350
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.340 2.340 0.000   1,464 2.340
ARIG79 24/09/2015 Call 0.010 0.210 0.210 0.000   0 0.215
ARIEG9 24/09/2015 Call 0.120 0.120 0.120 0.000   0 0.125
ARIEH9 24/09/2015 Put 0.120 0.007 0.007 0.000   0 0.008
ARIF39 24/09/2015 Call 0.170 0.000 0.000 0.000   0 0.090
ARIF49 24/09/2015 Put 0.170 0.020 0.020 0.000   0 0.020
ARIEI9 24/09/2015 Call 0.230 0.060 0.060 0.000   0 0.060
ARIEJ9 24/09/2015 Put 0.230 0.045 0.045 0.000   0 0.045
ARIF79 24/09/2015 Call 0.290 0.000 0.000 0.000   0 0.045
ARIF89 24/09/2015 Put 0.290 0.000 0.000 0.000   0 0.080
ARIYW7 24/09/2015 Call 0.350 0.030 0.030 0.000   1,000 0.030
ARIYX7 24/09/2015 Put 0.350 0.135 0.135 0.000   0 0.130
ARIFI9 24/09/2015 Call 0.400 0.025 0.025 0.000   0 0.025
ARIFJ9 24/09/2015 Put 0.400 0.180 0.180 0.000   0 0.175
ARIJA9 24/09/2015 Call 0.410 0.025 0.025 0.000   0 0.025
ARIJB9 24/09/2015 Put 0.410 0.185 0.185 0.000   2,800 0.185
ARIX97 24/09/2015 Call 0.460 0.020 0.020 0.000   0 0.020
ARIXA7 24/09/2015 Put 0.460 0.235 0.235 0.000   0 0.230
ARIJD9 24/09/2015 Call 0.470 0.020 0.020 0.000   0 0.020
ARIJC9 24/09/2015 Put 0.470 0.245 0.245 0.000   0 0.240
ARIF99 24/09/2015 Call 0.520 0.015 0.015 0.000   0 0.020
ARIFF9 24/09/2015 Put 0.520 0.290 0.290 0.000   0 0.290
ARIJE9 24/09/2015 Call 0.530 0.015 0.015 0.000   0 0.015
ARIJF9 24/09/2015 Put 0.530 0.300 0.300 0.000   0 0.300
ARIVL7 24/09/2015 Call 0.580 0.015 0.015 0.000   0 0.015
ARIVM7 24/09/2015 Put 0.580 0.350 0.350 0.000   0 0.350
ARIJH9 24/09/2015 Call 0.590 0.015 0.015 0.000   0 0.015
ARIJG9 24/09/2015 Put 0.590 0.360 0.360 0.000   13,332 0.355
ARIFG9 24/09/2015 Call 0.630 0.015 0.015 0.000   0 0.015
ARIFH9 24/09/2015 Put 0.630 0.400 0.400 0.000   0 0.395
ARIUW7 24/09/2015 Call 0.690 0.010 0.010 0.000   0 0.010
ARIUX7 24/09/2015 Put 0.690 0.460 0.460 0.000   0 0.455
ARIF59 24/09/2015 Call 0.750 0.010 0.010 0.000   0 0.010
ARIF69 24/09/2015 Put 0.750 0.515 0.515 0.000   0 0.515
ARIU87 24/09/2015 Call 0.810 0.009 0.009 0.000   0 0.009
ARIU97 24/09/2015 Put 0.810 0.575 0.575 0.000   0 0.575
ARIZL9 24/09/2015 Call 0.920 0.007 0.007 0.000   0 0.008
ARIZM9 24/09/2015 Put 0.920 0.685 0.685 0.000   0 0.685
ARIZH9 24/09/2015 Call 1.040 0.006 0.006 0.000   0 0.006
ARIZI9 24/09/2015 Put 1.040 0.805 0.805 0.000   0 0.800
ARIZ79 24/09/2015 Call 1.150 0.005 0.005 0.000   320 0.005
ARIZ89 24/09/2015 Put 1.150 0.915 0.915 0.000   0 0.910
ARIZF9 24/09/2015 Call 1.270 0.004 0.004 0.000   0 0.005
ARIZG9 24/09/2015 Put 1.270 1.035 1.035 0.000   0 1.030
ARIZ59 24/09/2015 Call 1.380 0.004 0.004 0.000   0 0.004
ARIZ69 24/09/2015 Put 1.380 1.145 1.145 0.000   100 1.140
ARIZD9 24/09/2015 Call 1.500 0.004 0.004 0.000   0 0.004
ARIZE9 24/09/2015 Put 1.500 1.265 1.265 0.000   0 1.260
ARIZ39 24/09/2015 Call 1.610 0.003 0.003 0.000   0 0.004
ARIZ49 24/09/2015 Put 1.610 1.375 1.375 0.000   0 1.370
ARIZB9 24/09/2015 Call 1.730 0.003 0.003 0.000   0 0.003
ARIZC9 24/09/2015 Put 1.730 1.495 1.495 0.000   0 1.490
ARIZ19 24/09/2015 Call 1.850 0.003 0.003 0.000   0 0.003
ARIZ29 24/09/2015 Put 1.850 1.615 1.615 0.000   0 1.610
ARIZ99 24/09/2015 Call 1.960 0.003 0.003 0.000   0 0.003
ARIZA9 24/09/2015 Put 1.960 1.725 1.725 0.000   0 1.720
ARIEK9 17/12/2015 Call 0.120 0.120 0.120 0.000   0 0.125
ARIEL9 17/12/2015 Put 0.120 0.005 0.005 0.000   0 0.004
ARIEM9 17/12/2015 Call 0.230 0.065 0.065 0.000   0 0.070
ARIEN9 17/12/2015 Put 0.230 0.045 0.045 0.000   0 0.045
ARIYZ7 17/12/2015 Call 0.350 0.035 0.035 0.000   0 0.035
ARIZ17 17/12/2015 Put 0.350 0.135 0.135 0.000   0 0.130
ARIY87 17/12/2015 Call 0.460 0.020 0.020 0.000   701 0.020
ARIY97 17/12/2015 Put 0.460 0.235 0.235 0.000   701 0.230
ARIYG7 17/12/2015 Call 0.580 0.010 0.010 0.000   0 0.010
ARIYH7 17/12/2015 Put 0.580 0.350 0.350 0.000   0 0.350
ARIYA7 17/12/2015 Call 0.690 0.007 0.007 0.000   1,000 0.007
ARIYB7 17/12/2015 Put 0.690 0.460 0.460 0.000   0 0.455
ARIYE7 17/12/2015 Call 0.810 0.004 0.004 0.000   0 0.004
ARIYF7 17/12/2015 Put 0.810 0.575 0.575 0.000   120 0.575
ARIY67 17/12/2015 Call 0.920 0.003 0.003 0.000   0 0.003
ARIY77 17/12/2015 Put 0.920 0.685 0.685 0.000   555 0.685
ARIYC7 17/12/2015 Call 1.040 0.002 0.002 0.000   0 0.002
ARIYD7 17/12/2015 Put 1.040 0.805 0.805 0.000   110 0.800
ARIB79 17/12/2015 Call 1.150 0.001 0.001 0.000   0 0.001
ARIB89 17/12/2015 Put 1.150 0.915 0.915 0.000   225 0.910
ARIZR8 17/12/2015 Call 1.270 0.001 0.001 0.000   262 0.001
ARIZS8 17/12/2015 Put 1.270 1.035 1.035 0.000   200 1.030
ARIB99 17/12/2015 Call 1.380 0.001 0.001 0.000   0 0.001
ARIBF9 17/12/2015 Put 1.380 1.145 1.145 0.000   225 1.140
ARIZT8 17/12/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZU8 17/12/2015 Put 1.500 1.265 1.265 0.000   585 1.260
ARIBR9 17/12/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIBS9 17/12/2015 Put 1.610 1.375 1.375 0.000   262 1.370
ARIFM9 23/03/2016 Call 0.100 0.140 0.140 0.000   0 0.145
ARIFN9 23/03/2016 Put 0.100 0.007 0.007 0.000   0 0.008
ARIG59 23/03/2016 Call 0.200 0.090 0.090 0.000   0 0.095
ARIG69 23/03/2016 Put 0.200 0.045 0.045 0.000   0 0.050
ARIFO9 23/03/2016 Call 0.300 0.000 0.000 0.000   250 0.060
ARIFP9 23/03/2016 Put 0.300 0.000 0.000 0.000   0 0.110
ARIG39 23/03/2016 Call 0.400 0.040 0.040 0.000   0 0.040
ARIG49 23/03/2016 Put 0.400 0.190 0.190 0.000   1,300 0.190
ARIFQ9 23/03/2016 Call 0.500 0.025 0.025 0.000   0 0.025
ARIFR9 23/03/2016 Put 0.500 0.280 0.280 0.000   0 0.275
ARIFS9 23/03/2016 Call 0.600 0.020 0.020 0.000   0 0.020
ARIFZ9 23/03/2016 Put 0.600 0.375 0.375 0.000   0 0.370
ARIFK9 23/03/2016 Call 0.700 0.015 0.015 0.000   0 0.015
ARIFL9 23/03/2016 Put 0.700 0.470 0.470 0.000   0 0.465
ARIG19 23/03/2016 Call 0.800 0.010 0.010 0.000   0 0.010
ARIG29 23/03/2016 Put 0.800 0.565 0.565 0.000   0 0.565

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.