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 0.152 Down -0.008 0.150 0.155 0.155 0.160 0.150 15,042,672 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ARIMM9 23/04/2015 Call 0.010 0.140 0.140 0.000   0 0.150
ARIII9 23/04/2015 Call 0.100 0.055 0.055 0.000   0 0.060
ARIIJ9 23/04/2015 Put 0.100 0.002 0.002 0.000   0 0.004
ARIIK9 23/04/2015 Call 0.150 0.025 0.025 0.000   0 0.025
ARIIL9 23/04/2015 Put 0.150 0.020 0.020 0.000   0 0.020
ARIIM9 23/04/2015 Call 0.200 0.010 0.010 0.000   1,000 0.010
ARIIN9 23/04/2015 Put 0.200 0.030 0.070 0.000   1,740 0.050
ARIIO9 23/04/2015 Call 0.250 0.006 0.006 0.000   1,500 0.006
ARIIP9 23/04/2015 Put 0.250 0.080 0.120 0.000   3,000 0.090
ARIIQ9 23/04/2015 Call 0.300 0.003 0.003 0.000   0 0.003
ARIIR9 23/04/2015 Put 0.300 0.125 0.175 0.000   200 0.140
ARIIS9 23/04/2015 Call 0.350 0.002 0.002 0.000   0 0.002
ARIIT9 23/04/2015 Put 0.350 0.175 0.225 0.000   0 0.190
ARIIU9 23/04/2015 Call 0.400 0.001 0.001 0.000   0 0.001
ARIIV9 23/04/2015 Put 0.400 0.250 0.250 0.000   0 0.240
ARIIW9 23/04/2015 Call 0.450 0.001 0.001 0.000   0 0.001
ARIIX9 23/04/2015 Put 0.450 0.300 0.300 0.000   0 0.290
ARIIY9 23/04/2015 Call 0.500 0.000 0.000 0.000   0 0.000
ARIIZ9 23/04/2015 Put 0.500 0.350 0.350 0.000   0 0.340
ARIJ19 23/04/2015 Call 0.550 0.000 0.000 0.000   0 0.000
ARIJ29 23/04/2015 Put 0.550 0.000 0.000 0.000   0 0.390
ARIJ39 23/04/2015 Call 0.600 0.000 0.000 0.000   0 0.000
ARIJ49 23/04/2015 Put 0.600 0.450 0.450 0.000   0 0.440
ARIJ59 23/04/2015 Call 0.650 0.000 0.000 0.000   0 0.000
ARIJ69 23/04/2015 Put 0.650 0.500 0.500 0.000   0 0.490
ARIJ79 23/04/2015 Call 0.700 0.000 0.000 0.000   0 0.000
ARIJ89 23/04/2015 Put 0.700 0.550 0.550 0.000   0 0.540
ARILZ9 23/04/2015 Call 0.710 0.000 0.000 0.000   0 0.000
ARIM19 23/04/2015 Put 0.710 0.560 0.560 0.000   0 0.550
ARINQ9 28/05/2015 Call 0.010 0.140 0.140 0.000   0 0.150
ARIJU9 28/05/2015 Call 0.100 0.035 0.075 0.000   0 0.060
ARIJV9 28/05/2015 Put 0.100 0.004 0.004 0.000   0 0.004
ARIJO9 28/05/2015 Call 0.150 0.008 0.040 0.000   0 0.030
ARIJP9 28/05/2015 Put 0.150 0.008 0.040 0.000   0 0.020
ARIK39 28/05/2015 Call 0.200 0.000 0.030 0.000   3,510 0.020
ARIK49 28/05/2015 Put 0.200 0.035 0.070 0.000   0 0.050
ARIJY9 28/05/2015 Call 0.250 0.000 0.030 0.000   30,000 0.010
ARIJZ9 28/05/2015 Put 0.250 0.080 0.120 0.000   400 0.095
ARIJW9 28/05/2015 Call 0.300 0.008 0.008 0.000   0 0.009
ARIJX9 28/05/2015 Put 0.300 0.125 0.175 0.000   0 0.140
ARIJI9 28/05/2015 Call 0.350 0.006 0.006 0.000   0 0.007
ARIJJ9 28/05/2015 Put 0.350 0.175 0.225 0.000   0 0.190
ARIJM9 28/05/2015 Call 0.400 0.005 0.005 0.000   0 0.005
ARIJN9 28/05/2015 Put 0.400 0.250 0.250 0.000   0 0.240
ARIK19 28/05/2015 Call 0.450 0.004 0.004 0.000   0 0.004
ARIK29 28/05/2015 Put 0.450 0.300 0.300 0.000   0 0.290
ARIJS9 28/05/2015 Call 0.500 0.004 0.004 0.000   0 0.004
ARIJT9 28/05/2015 Put 0.500 0.350 0.350 0.000   0 0.340
ARIJQ9 28/05/2015 Call 0.550 0.000 0.000 0.000   0 0.003
ARIJR9 28/05/2015 Put 0.550 0.000 0.000 0.000   0 0.390
ARIJK9 28/05/2015 Call 0.600 0.000 0.000 0.000   0 0.003
ARIJL9 28/05/2015 Put 0.600 0.000 0.000 0.000   0 0.440
ARILX9 28/05/2015 Call 0.650 0.003 0.003 0.000   0 0.003
ARILY9 28/05/2015 Put 0.650 0.500 0.500 0.000   0 0.490
ARIET9 25/06/2015 Call 0.010 0.140 0.140 0.000   0 0.150
ARIE99 25/06/2015 Call 0.120 0.045 0.045 0.000   0 0.050
ARIEF9 25/06/2015 Put 0.120 0.015 0.015 0.000   0 0.010
ARIKF9 25/06/2015 Call 0.150 0.009 0.045 0.000   0 0.035
ARIKE9 25/06/2015 Put 0.150 0.010 0.045 0.000   0 0.025
ARIDY9 25/06/2015 Call 0.170 0.008 0.040 0.000   0 0.025
ARIE49 25/06/2015 Put 0.170 0.020 0.050 0.000   0 0.035
ARIE79 25/06/2015 Call 0.230 0.010 0.010 0.000   24,000 0.015
ARIE89 25/06/2015 Put 0.230 0.060 0.100 0.000   8,200 0.080
ARIPR9 25/06/2015 Call 0.240 0.000 0.000 0.000   0 0.015
ARIPS9 25/06/2015 Put 0.240 0.000 0.000 0.000   14,000 0.085
ARIE59 25/06/2015 Call 0.290 0.000 0.035 0.000   1,000 0.010
ARIE69 25/06/2015 Put 0.290 0.115 0.165 0.000   2,300 0.135
ARIXM8 25/06/2015 Call 0.350 0.003 0.003 0.000   0 0.007
ARIXN8 25/06/2015 Put 0.350 0.175 0.225 0.000   200 0.190
ARIDZ8 25/06/2015 Call 0.400 0.002 0.002 0.000   0 0.006
ARIE18 25/06/2015 Put 0.400 0.250 0.250 0.000   0 0.240
ARIPU9 25/06/2015 Call 0.410 0.002 0.002 0.000   0 0.005
ARIPT9 25/06/2015 Put 0.410 0.260 0.260 0.000   0 0.250
ARIQH8 25/06/2015 Call 0.460 0.001 0.001 0.000   0 0.004
ARIQI8 25/06/2015 Put 0.460 0.310 0.310 0.000   0 0.300
ARIYK7 25/06/2015 Call 0.520 0.001 0.001 0.000   0 0.003
ARIYL7 25/06/2015 Put 0.520 0.370 0.370 0.000   0 0.360
ARIQP8 25/06/2015 Call 0.580 0.000 0.000 0.000   0 0.003
ARIQQ8 25/06/2015 Put 0.580 0.000 0.000 0.000   3,650 0.420
ARIXW7 25/06/2015 Call 0.630 0.000 0.000 0.000   650 0.002
ARIXY7 25/06/2015 Put 0.630 0.480 0.480 0.000   1,932 0.470
ARIQF8 25/06/2015 Call 0.690 0.000 0.000 0.000   0 0.002
ARIQG8 25/06/2015 Put 0.690 0.540 0.540 0.000   0 0.530
ARINS9 25/06/2015 Call 0.700 0.000 0.000 0.000   0 0.002
ARINR9 25/06/2015 Put 0.700 0.545 0.545 0.000   0 0.535
ARIXZ7 25/06/2015 Call 0.750 0.000 0.000 0.000   0 0.002
ARIY17 25/06/2015 Put 0.750 0.600 0.600 0.000   0 0.590
ARIQL8 25/06/2015 Call 0.810 0.000 0.000 0.000   0 0.002
ARIQM8 25/06/2015 Put 0.810 0.660 0.660 0.000   0 0.650
ARINT9 25/06/2015 Call 0.820 0.000 0.000 0.000   0 0.002
ARINU9 25/06/2015 Put 0.820 0.665 0.665 0.000   250 0.655
ARIXU7 25/06/2015 Call 0.860 0.000 0.000 0.000   0 0.001
ARIXV7 25/06/2015 Put 0.860 0.710 0.710 0.000   0 0.700
ARIQ98 25/06/2015 Call 0.920 0.000 0.000 0.000   0 0.001
ARIQA8 25/06/2015 Put 0.920 0.770 0.770 0.000   0 0.760
ARIY27 25/06/2015 Call 0.980 0.000 0.000 0.000   0 0.001
ARIY37 25/06/2015 Put 0.980 0.830 0.830 0.000   0 0.820
ARIQN8 25/06/2015 Call 1.040 0.000 0.000 0.000   700 0.001
ARIQO8 25/06/2015 Put 1.040 0.890 0.890 0.000   0 0.880
ARIBU9 25/06/2015 Call 1.050 0.000 0.000 0.000   0 0.001
ARIBT9 25/06/2015 Put 1.050 0.895 0.895 0.000   0 0.885
ARIXQ7 25/06/2015 Call 1.100 0.000 0.000 0.000   0 0.001
ARIXR7 25/06/2015 Put 1.100 0.950 0.950 0.000   0 0.940
ARIBV9 25/06/2015 Call 1.110 0.000 0.000 0.000   0 0.001
ARIBW9 25/06/2015 Put 1.110 0.955 0.955 0.000   100 0.945
ARIY47 25/06/2015 Call 1.210 0.000 0.000 0.000   0 0.001
ARIY57 25/06/2015 Put 1.210 1.060 1.060 0.000   0 1.050
ARIXS7 25/06/2015 Call 1.330 0.000 0.000 0.000   0 0.001
ARIXT7 25/06/2015 Put 1.330 1.180 1.180 0.000   0 1.170
ARIQD8 25/06/2015 Call 1.380 0.000 0.000 0.000   0 0.001
ARIQE8 25/06/2015 Put 1.380 1.230 1.230 0.000   0 1.220
ARITP8 25/06/2015 Call 1.500 0.000 0.000 0.000   480 0.001
ARITO8 25/06/2015 Put 1.500 1.350 1.350 0.000   0 1.340
ARIC98 25/06/2015 Call 1.510 0.000 0.000 0.000   0 0.001
ARICF8 25/06/2015 Put 1.510 1.350 1.350 0.000   888 1.340
ARITQ8 25/06/2015 Call 1.610 0.000 0.000 0.000   0 0.001
ARITR8 25/06/2015 Put 1.610 1.460 1.460 0.000   0 1.450
ARITT8 25/06/2015 Call 1.730 0.000 0.000 0.000   0 0.001
ARITS8 25/06/2015 Put 1.730 1.580 1.580 0.000   0 1.570
ARIFX9 25/06/2015 Call 1.850 0.000 0.000 0.000   0 0.001
ARIFY9 25/06/2015 Put 1.850 1.700 1.700 0.000   0 1.690
ARIGU9 25/06/2015 Call 1.960 0.000 0.000 0.000   0 0.001
ARIGV9 25/06/2015 Put 1.960 1.810 1.810 0.000   0 1.800
ARICH8 25/06/2015 Call 1.970 0.000 0.000 0.000   0 0.001
ARICG8 25/06/2015 Put 1.970 1.810 1.810 0.000   1,518 1.800
ARIXB9 25/06/2015 Call 2.590 0.000 0.000 0.000   0 0.000
ARIXA9 25/06/2015 Put 2.590 2.440 2.440 0.000   267 2.430
ARICI8 25/06/2015 Call 2.610 0.000 0.000 0.000   0 0.000
ARICJ8 25/06/2015 Put 2.610 2.445 2.445 0.000   1,554 2.435
ARIM29 30/07/2015 Call 0.100 0.055 0.055 0.000   0 0.065
ARIM39 30/07/2015 Put 0.100 0.006 0.006 0.000   0 0.006
ARIM89 30/07/2015 Call 0.150 0.000 0.045 0.000   0 0.030
ARIM99 30/07/2015 Put 0.150 0.010 0.040 0.000   0 0.025
ARIMI9 30/07/2015 Call 0.200 0.015 0.015 0.000   0 0.020
ARIMJ9 30/07/2015 Put 0.200 0.040 0.075 0.000   0 0.055
ARIME9 30/07/2015 Call 0.250 0.000 0.040 0.000   0 0.015
ARIMF9 30/07/2015 Put 0.250 0.000 0.000 0.000   0 0.095
ARIM49 30/07/2015 Call 0.300 0.007 0.007 0.000   0 0.010
ARIM59 30/07/2015 Put 0.300 0.000 0.000 0.000   0 0.145
ARIMA9 30/07/2015 Call 0.350 0.005 0.005 0.000   0 0.008
ARIMB9 30/07/2015 Put 0.350 0.200 0.200 0.000   0 0.190
ARIMK9 30/07/2015 Call 0.400 0.004 0.004 0.000   0 0.006
ARIML9 30/07/2015 Put 0.400 0.250 0.250 0.000   0 0.240
ARIMG9 30/07/2015 Call 0.450 0.003 0.003 0.000   0 0.004
ARIMH9 30/07/2015 Put 0.450 0.300 0.300 0.000   0 0.290
ARIM69 30/07/2015 Call 0.500 0.003 0.003 0.000   0 0.003
ARIM79 30/07/2015 Put 0.500 0.350 0.350 0.000   0 0.340
ARIMC9 30/07/2015 Call 0.550 0.000 0.000 0.000   0 0.003
ARIMD9 30/07/2015 Put 0.550 0.000 0.000 0.000   0 0.390
ARIMN9 30/07/2015 Call 0.600 0.000 0.000 0.000   0 0.002
ARIMO9 30/07/2015 Put 0.600 0.000 0.000 0.000   0 0.440
ARIMV9 27/08/2015 Call 0.100 0.060 0.060 0.000   0 0.070
ARIMW9 27/08/2015 Put 0.100 0.009 0.009 0.000   0 0.008
ARIMZ9 27/08/2015 Call 0.150 0.035 0.035 0.000   0 0.040
ARIN19 27/08/2015 Put 0.150 0.030 0.030 0.000   0 0.030
ARINK9 27/08/2015 Call 0.200 0.020 0.020 0.000   0 0.025
ARINL9 27/08/2015 Put 0.200 0.065 0.065 0.000   0 0.060
ARINM9 27/08/2015 Call 0.250 0.000 0.000 0.000   0 0.015
ARINN9 27/08/2015 Put 0.250 0.000 0.000 0.000   0 0.100
ARIMX9 27/08/2015 Call 0.300 0.000 0.000 0.000   0 0.010
ARIMY9 27/08/2015 Put 0.300 0.155 0.155 0.000   0 0.145
ARIN29 27/08/2015 Call 0.350 0.006 0.006 0.000   0 0.007
ARIN39 27/08/2015 Put 0.350 0.200 0.200 0.000   0 0.190
ARIN89 27/08/2015 Call 0.400 0.004 0.004 0.000   0 0.005
ARIN99 27/08/2015 Put 0.400 0.250 0.250 0.000   0 0.240
ARINO9 27/08/2015 Call 0.450 0.003 0.003 0.000   0 0.004
ARINP9 27/08/2015 Put 0.450 0.300 0.300 0.000   0 0.290
ARIMT9 27/08/2015 Call 0.500 0.002 0.002 0.000   0 0.003
ARIMU9 27/08/2015 Put 0.500 0.350 0.350 0.000   0 0.340
ARIN49 27/08/2015 Call 0.550 0.000 0.000 0.000   0 0.002
ARIN59 27/08/2015 Put 0.550 0.000 0.000 0.000   0 0.390
ARIN69 27/08/2015 Call 0.600 0.000 0.000 0.000   0 0.001
ARIN79 27/08/2015 Put 0.600 0.000 0.000 0.000   0 0.440
ARIG79 24/09/2015 Call 0.010 0.130 0.130 0.000   0 0.140
ARIEG9 24/09/2015 Call 0.120 0.050 0.050 0.000   0 0.055
ARIEH9 24/09/2015 Put 0.120 0.020 0.020 0.000   0 0.015
ARIKH9 24/09/2015 Call 0.150 0.035 0.035 0.000   0 0.040
ARIKG9 24/09/2015 Put 0.150 0.035 0.035 0.000   0 0.030
ARIF39 24/09/2015 Call 0.170 0.030 0.030 0.000   0 0.035
ARIF49 24/09/2015 Put 0.170 0.050 0.050 0.000   0 0.045
ARIEI9 24/09/2015 Call 0.230 0.000 0.000 0.000   1,000 0.020
ARIEJ9 24/09/2015 Put 0.230 0.000 0.000 0.000   1,000 0.090
ARIF79 24/09/2015 Call 0.290 0.000 0.000 0.000   10 0.010
ARIF89 24/09/2015 Put 0.290 0.000 0.000 0.000   162 0.140
ARIYW7 24/09/2015 Call 0.350 0.006 0.006 0.000   1,000 0.008
ARIYX7 24/09/2015 Put 0.350 0.205 0.205 0.000   0 0.195
ARIFI9 24/09/2015 Call 0.400 0.004 0.004 0.000   0 0.005
ARIFJ9 24/09/2015 Put 0.400 0.255 0.255 0.000   0 0.245
ARIJA9 24/09/2015 Call 0.410 0.004 0.004 0.000   0 0.005
ARIJB9 24/09/2015 Put 0.410 0.265 0.265 0.000   19,839 0.255
ARIX97 24/09/2015 Call 0.460 0.003 0.003 0.000   0 0.004
ARIXA7 24/09/2015 Put 0.460 0.315 0.315 0.000   2,500 0.305
ARIJD9 24/09/2015 Call 0.470 0.002 0.002 0.000   0 0.003
ARIJC9 24/09/2015 Put 0.470 0.325 0.325 0.000   0 0.315
ARIF99 24/09/2015 Call 0.520 0.002 0.002 0.000   0 0.002
ARIFF9 24/09/2015 Put 0.520 0.375 0.375 0.000   0 0.365
ARIJE9 24/09/2015 Call 0.530 0.002 0.002 0.000   0 0.002
ARIJF9 24/09/2015 Put 0.530 0.385 0.385 0.000   1,300 0.375
ARIVL7 24/09/2015 Call 0.580 0.000 0.000 0.000   0 0.002
ARIVM7 24/09/2015 Put 0.580 0.000 0.000 0.000   0 0.425
ARIJH9 24/09/2015 Call 0.590 0.000 0.000 0.000   0 0.002
ARIJG9 24/09/2015 Put 0.590 0.000 0.000 0.000   5,582 0.435
ARIFG9 24/09/2015 Call 0.630 0.001 0.001 0.000   0 0.001
ARIFH9 24/09/2015 Put 0.630 0.485 0.485 0.000   0 0.475
ARIUW7 24/09/2015 Call 0.690 0.001 0.001 0.000   0 0.001
ARIUX7 24/09/2015 Put 0.690 0.545 0.545 0.000   0 0.535
ARIF59 24/09/2015 Call 0.750 0.000 0.000 0.000   0 0.001
ARIF69 24/09/2015 Put 0.750 0.605 0.605 0.000   0 0.590
ARIU87 24/09/2015 Call 0.810 0.000 0.000 0.000   0 0.000
ARIU97 24/09/2015 Put 0.810 0.660 0.660 0.000   0 0.650
ARIZL9 24/09/2015 Call 0.920 0.000 0.000 0.000   0 0.000
ARIZM9 24/09/2015 Put 0.920 0.770 0.770 0.000   0 0.760
ARIZH9 24/09/2015 Call 1.040 0.000 0.000 0.000   0 0.000
ARIZI9 24/09/2015 Put 1.040 0.890 0.890 0.000   0 0.880
ARIZ79 24/09/2015 Call 1.150 0.000 0.000 0.000   320 0.000
ARIZ89 24/09/2015 Put 1.150 1.000 1.000 0.000   0 0.990
ARIZF9 24/09/2015 Call 1.270 0.000 0.000 0.000   0 0.000
ARIZG9 24/09/2015 Put 1.270 1.120 1.120 0.000   0 1.110
ARIZ59 24/09/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIZ69 24/09/2015 Put 1.380 1.230 1.230 0.000   25 1.220
ARIZD9 24/09/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZE9 24/09/2015 Put 1.500 1.350 1.350 0.000   0 1.340
ARIZ39 24/09/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIZ49 24/09/2015 Put 1.610 1.460 1.460 0.000   0 1.450
ARIZB9 24/09/2015 Call 1.730 0.000 0.000 0.000   0 0.000
ARIZC9 24/09/2015 Put 1.730 1.580 1.580 0.000   0 1.570
ARIZ19 24/09/2015 Call 1.850 0.000 0.000 0.000   0 0.000
ARIZ29 24/09/2015 Put 1.850 1.700 1.700 0.000   0 1.690
ARIZ99 24/09/2015 Call 1.960 0.000 0.000 0.000   0 0.000
ARIZA9 24/09/2015 Put 1.960 1.810 1.810 0.000   0 1.800
ARILR9 17/12/2015 Call 0.010 0.130 0.130 0.000   0 0.140
ARIEK9 17/12/2015 Call 0.120 0.055 0.055 0.000   0 0.060
ARIEL9 17/12/2015 Put 0.120 0.025 0.025 0.000   0 0.020
ARIL29 17/12/2015 Call 0.150 0.040 0.040 0.000   0 0.050
ARIL19 17/12/2015 Put 0.150 0.040 0.040 0.000   650 0.035
ARIL79 17/12/2015 Call 0.170 0.035 0.035 0.000   0 0.040
ARIL89 17/12/2015 Put 0.170 0.055 0.055 0.000   0 0.050
ARIEM9 17/12/2015 Call 0.230 0.025 0.025 0.000   1,000 0.025
ARIEN9 17/12/2015 Put 0.230 0.100 0.100 0.000   0 0.095
ARIPV9 17/12/2015 Call 0.240 0.000 0.000 0.000   0 0.025
ARIPW9 17/12/2015 Put 0.240 0.000 0.000 0.000   0 0.100
ARILB9 17/12/2015 Call 0.290 0.000 0.000 0.000   0 0.020
ARILC9 17/12/2015 Put 0.290 0.000 0.000 0.000   310 0.145
ARIPX9 17/12/2015 Call 0.300 0.000 0.000 0.000   0 0.020
ARIPY9 17/12/2015 Put 0.300 0.000 0.000 0.000   0 0.155
ARIYZ7 17/12/2015 Call 0.350 0.010 0.010 0.000   0 0.015
ARIZ17 17/12/2015 Put 0.350 0.210 0.210 0.000   0 0.200
ARIL99 17/12/2015 Call 0.400 0.009 0.009 0.000   0 0.010
ARILA9 17/12/2015 Put 0.400 0.255 0.255 0.000   0 0.245
ARIQ19 17/12/2015 Call 0.410 0.008 0.008 0.000   0 0.010
ARIPZ9 17/12/2015 Put 0.410 0.265 0.265 0.000   0 0.255
ARIY87 17/12/2015 Call 0.460 0.007 0.007 0.000   701 0.008
ARIY97 17/12/2015 Put 0.460 0.315 0.315 0.000   701 0.305
ARILD9 17/12/2015 Call 0.520 0.005 0.005 0.000   0 0.006
ARILE9 17/12/2015 Put 0.520 0.375 0.375 0.000   0 0.365
ARIYG7 17/12/2015 Call 0.580 0.000 0.000 0.000   0 0.005
ARIYH7 17/12/2015 Put 0.580 0.000 0.000 0.000   0 0.425
ARILS9 17/12/2015 Call 0.630 0.003 0.003 0.000   0 0.004
ARILT9 17/12/2015 Put 0.630 0.485 0.485 0.000   0 0.475
ARIYA7 17/12/2015 Call 0.690 0.003 0.003 0.000   1,000 0.003
ARIYB7 17/12/2015 Put 0.690 0.545 0.545 0.000   0 0.535
ARIYE7 17/12/2015 Call 0.810 0.002 0.002 0.000   0 0.002
ARIYF7 17/12/2015 Put 0.810 0.660 0.660 0.000   120 0.650
ARIY67 17/12/2015 Call 0.920 0.001 0.001 0.000   0 0.002
ARIY77 17/12/2015 Put 0.920 0.770 0.770 0.000   325 0.760
ARIYC7 17/12/2015 Call 1.040 0.001 0.001 0.000   0 0.001
ARIYD7 17/12/2015 Put 1.040 0.890 0.890 0.000   110 0.880
ARIB79 17/12/2015 Call 1.150 0.001 0.001 0.000   0 0.001
ARIB89 17/12/2015 Put 1.150 1.000 1.000 0.000   225 0.990
ARIZR8 17/12/2015 Call 1.270 0.000 0.000 0.000   262 0.001
ARIZS8 17/12/2015 Put 1.270 1.120 1.120 0.000   0 1.110
ARIB99 17/12/2015 Call 1.380 0.000 0.000 0.000   0 0.000
ARIBF9 17/12/2015 Put 1.380 1.230 1.230 0.000   0 1.220
ARIZT8 17/12/2015 Call 1.500 0.000 0.000 0.000   0 0.000
ARIZU8 17/12/2015 Put 1.500 1.350 1.350 0.000   0 1.340
ARIBR9 17/12/2015 Call 1.610 0.000 0.000 0.000   0 0.000
ARIBS9 17/12/2015 Put 1.610 1.460 1.460 0.000   262 1.450
ARIPQ9 23/03/2016 Call 0.010 0.120 0.120 0.000   0 0.135
ARIFM9 23/03/2016 Call 0.100 0.065 0.065 0.000   0 0.075
ARIFN9 23/03/2016 Put 0.100 0.020 0.020 0.000   0 0.015
ARIL59 23/03/2016 Call 0.150 0.045 0.045 0.000   0 0.050
ARIL69 23/03/2016 Put 0.150 0.050 0.050 0.000   0 0.045
ARIG59 23/03/2016 Call 0.200 0.035 0.035 0.000   0 0.040
ARIG69 23/03/2016 Put 0.200 0.085 0.085 0.000   0 0.080
ARINZ9 23/03/2016 Call 0.250 0.000 0.000 0.000   0 0.030
ARIP19 23/03/2016 Put 0.250 0.000 0.000 0.000   0 0.120
ARIFO9 23/03/2016 Call 0.300 0.020 0.020 0.000   250 0.025
ARIFP9 23/03/2016 Put 0.300 0.000 0.000 0.000   0 0.160
ARINV9 23/03/2016 Call 0.350 0.020 0.020 0.000   0 0.020
ARINW9 23/03/2016 Put 0.350 0.215 0.215 0.000   0 0.205
ARIG39 23/03/2016 Call 0.400 0.015 0.015 0.000   500 0.020
ARIG49 23/03/2016 Put 0.400 0.260 0.260 0.000   1,300 0.250
ARIP29 23/03/2016 Call 0.450 0.015 0.015 0.000   0 0.015
ARIP39 23/03/2016 Put 0.450 0.310 0.310 0.000   0 0.300
ARIFQ9 23/03/2016 Call 0.500 0.010 0.010 0.000   0 0.015
ARIFR9 23/03/2016 Put 0.500 0.360 0.360 0.000   0 0.350
ARINX9 23/03/2016 Call 0.550 0.000 0.000 0.000   0 0.010
ARINY9 23/03/2016 Put 0.550 0.000 0.000 0.000   0 0.400
ARIFS9 23/03/2016 Call 0.600 0.000 0.000 0.000   0 0.010
ARIFZ9 23/03/2016 Put 0.600 0.000 0.000 0.000   0 0.450
ARIFK9 23/03/2016 Call 0.700 0.006 0.006 0.000   0 0.008
ARIFL9 23/03/2016 Put 0.700 0.555 0.555 0.000   0 0.545
ARIG19 23/03/2016 Call 0.800 0.005 0.005 0.000   0 0.006
ARIG29 23/03/2016 Put 0.800 0.655 0.655 0.000   0 0.645
ARILN9 23/06/2016 Call 0.100 0.065 0.065 0.000   0 0.075
ARILO9 23/06/2016 Put 0.100 0.020 0.020 0.000   0 0.020
ARILF9 23/06/2016 Call 0.200 0.040 0.040 0.000   0 0.045
ARILG9 23/06/2016 Put 0.200 0.090 0.090 0.000   0 0.085
ARILL9 23/06/2016 Call 0.300 0.025 0.025 0.000   0 0.030
ARILM9 23/06/2016 Put 0.300 0.175 0.175 0.000   0 0.165
ARILH9 23/06/2016 Call 0.400 0.020 0.020 0.000   0 0.025
ARILI9 23/06/2016 Put 0.400 0.265 0.265 0.000   0 0.260
ARILP9 23/06/2016 Call 0.500 0.015 0.015 0.000   0 0.020
ARILQ9 23/06/2016 Put 0.500 0.360 0.360 0.000   0 0.355
ARILJ9 23/06/2016 Call 0.600 0.000 0.000 0.000   0 0.015
ARILK9 23/06/2016 Put 0.600 0.000 0.000 0.000   0 0.450
ARILU9 23/06/2016 Call 0.700 0.009 0.009 0.000   0 0.010
ARILW9 23/06/2016 Put 0.700 0.555 0.555 0.000   0 0.545
ARIPK9 29/09/2016 Call 0.100 0.075 0.075 0.000   0 0.085
ARIPL9 29/09/2016 Put 0.100 0.025 0.025 0.000   0 0.025
ARIP89 29/09/2016 Call 0.200 0.050 0.050 0.000   0 0.060
ARIP99 29/09/2016 Put 0.200 0.095 0.095 0.000   0 0.090
ARIPO9 29/09/2016 Call 0.300 0.040 0.040 0.000   0 0.045
ARIPP9 29/09/2016 Put 0.300 0.180 0.180 0.000   0 0.175
ARIP69 29/09/2016 Call 0.400 0.030 0.030 0.000   0 0.030
ARIP79 29/09/2016 Put 0.400 0.270 0.270 0.000   0 0.265
ARIPM9 29/09/2016 Call 0.500 0.020 0.020 0.000   0 0.025
ARIPN9 29/09/2016 Put 0.500 0.365 0.365 0.000   0 0.355
ARIP49 29/09/2016 Call 0.600 0.015 0.015 0.000   0 0.020
ARIP59 29/09/2016 Put 0.600 0.000 0.000 0.000   0 0.455

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.