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
AIO * 8.960 Up 0.020 8.900 8.980 8.960 8.990 8.740 3,673,921 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOE88 25/02/2016 Call 5.750 3.215 3.215 0.000   0 3.195
AIOE98 25/02/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOEF8 25/02/2016 Call 6.000 2.965 2.965 0.000   0 2.945
AIOEG8 25/02/2016 Put 6.000 0.000 0.000 0.000   0 0.000
AIODR8 25/02/2016 Call 6.250 2.715 2.715 0.000   0 2.695
AIODS8 25/02/2016 Put 6.250 0.000 0.000 0.000   0 0.000
AIOC98 25/02/2016 Call 6.500 2.465 2.465 0.000   0 2.445
AIOCF8 25/02/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOBS8 25/02/2016 Call 6.750 2.215 2.215 0.000   70 2.195
AIOBT8 25/02/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOBY8 25/02/2016 Call 7.000 1.965 1.965 0.000   0 1.945
AIOBZ8 25/02/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOB68 25/02/2016 Call 7.250 1.715 1.715 0.000   0 1.695
AIOB78 25/02/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOBO8 25/02/2016 Call 7.500 1.465 1.465 0.000   0 1.445
AIOBP8 25/02/2016 Put 7.500 0.000 0.000 0.000   421 0.000
AIOBQ8 25/02/2016 Call 7.750 1.215 1.215 0.000   0 1.200
AIOBR8 25/02/2016 Put 7.750 0.001 0.001 0.000   0 0.002
AIOB88 25/02/2016 Call 8.000 0.970 0.970 0.000   150 0.955
AIOB98 25/02/2016 Put 8.000 0.005 0.005 0.000   0 0.007
AIOBH8 25/02/2016 Call 8.250 0.735 0.735 0.000   0 0.720
AIOBI8 25/02/2016 Put 8.250 0.015 0.015 0.000   200 0.020
AIOKD8 25/02/2016 Call 8.260 0.725 0.725 0.000   0 0.710
AIOKC8 25/02/2016 Put 8.260 0.015 0.015 0.000   0 0.020
AIOBW8 25/02/2016 Call 8.500 0.515 0.515 0.000   0 0.500
AIOBX8 25/02/2016 Put 8.500 0.045 0.045 0.000   300 0.055
AIOKH8 25/02/2016 Call 8.510 0.505 0.505 0.000   0 0.495
AIOKG8 25/02/2016 Put 8.510 0.045 0.045 0.000   0 0.055
AIOC38 25/02/2016 Call 8.750 0.325 0.325 0.000   0 0.315
AIOC48 25/02/2016 Put 8.750 0.105 0.105 0.000   0 0.120
AIOBF8 25/02/2016 Call 9.000 0.175 0.175 0.000   0 0.175
AIOBG8 25/02/2016 Put 9.000 0.210 0.210 0.000   1 0.230
AIOBJ8 25/02/2016 Call 9.250 0.080 0.080 0.000   0 0.080
AIOBK8 25/02/2016 Put 9.250 0.365 0.365 0.000   0 0.385
AIOI58 25/02/2016 Call 9.260 0.080 0.080 0.000   0 0.080
AIOI68 25/02/2016 Put 9.260 0.375 0.375 0.000   0 0.395
AIOBU8 25/02/2016 Call 9.500 0.030 0.030 0.000   0 0.030
AIOBV8 25/02/2016 Put 9.500 0.565 0.565 0.000   0 0.585
AIOC18 25/02/2016 Call 9.750 0.008 0.008 0.000   0 0.009
AIOC28 25/02/2016 Put 9.750 0.795 0.795 0.000   0 0.815
AIOB48 25/02/2016 Call 10.000 0.002 0.002 0.000   0 0.002
AIOB58 25/02/2016 Put 10.000 1.040 1.040 0.000   0 1.060
AIOBL8 25/02/2016 Call 10.250 0.000 0.000 0.000   0 0.000
AIOBM8 25/02/2016 Put 10.250 1.290 1.290 0.000   0 1.310
AIOGK8 25/02/2016 Call 10.500 0.000 0.000 0.000   0 0.000
AIOGL8 25/02/2016 Put 10.500 1.540 1.540 0.000   0 1.560
AIOG88 25/02/2016 Call 10.750 0.000 0.000 0.000   0 0.000
AIOG98 25/02/2016 Put 10.750 1.790 1.790 0.000   0 1.810
AIOEH8 23/03/2016 Call 5.750 3.220 3.220 0.000   0 3.200
AIOEI8 23/03/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOIT7 23/03/2016 Call 6.000 2.970 2.970 0.000   0 2.950
AIOIU7 23/03/2016 Put 6.000 0.000 0.000 0.000   100 0.000
AIOQH7 23/03/2016 Call 6.250 2.720 2.720 0.000   0 2.700
AIOQI7 23/03/2016 Put 6.250 0.000 0.000 0.000   0 0.000
AIOIF7 23/03/2016 Call 6.500 2.470 2.470 0.000   0 2.450
AIOIG7 23/03/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOQP7 23/03/2016 Call 6.750 2.220 2.220 0.000   100 2.200
AIOQQ7 23/03/2016 Put 6.750 0.000 0.000 0.000   100 0.000
AIOIN7 23/03/2016 Call 7.000 1.970 1.970 0.000   0 1.950
AIOIO7 23/03/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOQJ7 23/03/2016 Call 7.250 1.720 1.720 0.000   0 1.700
AIOQK7 23/03/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOI87 23/03/2016 Call 7.500 1.470 1.470 0.000   10 1.450
AIOI97 23/03/2016 Put 7.500 0.001 0.001 0.000   200 0.002
AIOQT7 23/03/2016 Call 7.750 1.220 1.220 0.000   0 1.200
AIOQU7 23/03/2016 Put 7.750 0.005 0.005 0.000   0 0.006
AIOIP7 23/03/2016 Call 8.000 0.975 0.975 0.000   0 0.955
AIOIQ7 23/03/2016 Put 8.000 0.015 0.015 0.000   300 0.020
AIOQN7 23/03/2016 Call 8.250 0.735 0.735 0.000   0 0.720
AIOQO7 23/03/2016 Put 8.250 0.045 0.045 0.000   0 0.045
AIOI38 23/03/2016 Call 8.260 0.670 0.670 0.000   27 0.655
AIOI48 23/03/2016 Put 8.260 0.045 0.045 0.000   0 0.050
AIOK37 23/03/2016 Call 8.500 0.520 0.520 0.000   0 0.505
AIOK47 23/03/2016 Put 8.500 0.095 0.095 0.000   200 0.100
AIOK98 23/03/2016 Call 8.510 0.465 0.465 0.000   0 0.455
AIOK88 23/03/2016 Put 8.510 0.095 0.095 0.000   0 0.105
AIOWE7 23/03/2016 Call 8.750 0.335 0.335 0.000   0 0.325
AIOWF7 23/03/2016 Put 8.750 0.180 0.180 0.000   0 0.190
AIOWG7 23/03/2016 Call 9.000 0.190 0.190 0.000   100 0.185
AIOWH7 23/03/2016 Put 9.000 0.305 0.305 0.000   0 0.320
AIOWK7 23/03/2016 Call 9.250 0.100 0.100 0.000   0 0.095
AIOWL7 23/03/2016 Put 9.250 0.470 0.470 0.000   0 0.490
AIOWI7 23/03/2016 Call 9.500 0.045 0.045 0.000   0 0.045
AIOWJ7 23/03/2016 Put 9.500 0.670 0.670 0.000   0 0.685
AIOXI7 23/03/2016 Call 9.750 0.020 0.020 0.000   0 0.015
AIOXJ7 23/03/2016 Put 9.750 0.890 0.890 0.000   0 0.910
AIOYU7 23/03/2016 Call 10.000 0.006 0.006 0.000   0 0.006
AIOYV7 23/03/2016 Put 10.000 1.125 1.125 0.000   0 1.145
AIOZS7 23/03/2016 Call 10.250 0.002 0.002 0.000   0 0.002
AIOZT7 23/03/2016 Put 10.250 1.370 1.370 0.000   0 1.390
AIOZQ7 23/03/2016 Call 10.500 0.000 0.000 0.000   0 0.000
AIOZR7 23/03/2016 Put 10.500 1.615 1.615 0.000   0 1.635
AIOGM8 23/03/2016 Call 10.750 0.000 0.000 0.000   0 0.000
AIOGN8 23/03/2016 Put 10.750 1.865 1.865 0.000   0 1.885
AIOEV8 28/04/2016 Call 5.750 3.220 3.220 0.000   0 3.205
AIOEW8 28/04/2016 Put 5.750 0.001 0.001 0.000   0 0.001
AIOFF8 28/04/2016 Call 6.000 2.975 2.975 0.000   0 2.955
AIOFG8 28/04/2016 Put 6.000 0.002 0.002 0.000   0 0.002
AIOFN8 28/04/2016 Call 6.250 2.730 2.730 0.000   0 2.715
AIOFO8 28/04/2016 Put 6.250 0.004 0.004 0.000   0 0.005
AIOF88 28/04/2016 Call 6.500 2.490 2.490 0.000   0 2.475
AIOF98 28/04/2016 Put 6.500 0.009 0.009 0.000   0 0.009
AIOF28 28/04/2016 Call 6.750 2.255 2.255 0.000   0 2.235
AIOF38 28/04/2016 Put 6.750 0.015 0.015 0.000   0 0.020
AIOFH8 28/04/2016 Call 7.000 2.020 2.020 0.000   0 2.005
AIOFI8 28/04/2016 Put 7.000 0.030 0.030 0.000   0 0.035
AIOFP8 28/04/2016 Call 7.250 1.795 1.795 0.000   0 1.780
AIOFQ8 28/04/2016 Put 7.250 0.055 0.055 0.000   0 0.055
AIOF68 28/04/2016 Call 7.500 1.580 1.580 0.000   0 1.565
AIOF78 28/04/2016 Put 7.500 0.085 0.085 0.000   0 0.090
AIOFJ8 28/04/2016 Call 7.750 1.370 1.370 0.000   0 1.360
AIOFK8 28/04/2016 Put 7.750 0.130 0.130 0.000   0 0.135
AIOFT8 28/04/2016 Call 8.000 1.175 1.175 0.000   0 1.160
AIOFU8 28/04/2016 Put 8.000 0.190 0.190 0.000   0 0.195
AIOEX8 28/04/2016 Call 8.250 0.985 0.985 0.000   0 0.975
AIOEY8 28/04/2016 Put 8.250 0.265 0.265 0.000   0 0.270
AIOF48 28/04/2016 Call 8.500 0.820 0.820 0.000   0 0.810
AIOF58 28/04/2016 Put 8.500 0.355 0.355 0.000   0 0.365
AIOFL8 28/04/2016 Call 8.750 0.665 0.665 0.000   0 0.655
AIOFM8 28/04/2016 Put 8.750 0.470 0.470 0.000   0 0.480
AIOFR8 28/04/2016 Call 9.000 0.525 0.525 0.000   0 0.515
AIOFS8 28/04/2016 Put 9.000 0.600 0.600 0.000   0 0.615
AIOEZ8 28/04/2016 Call 9.250 0.400 0.400 0.000   0 0.395
AIOF18 28/04/2016 Put 9.250 0.745 0.745 0.000   0 0.760
AIOFZ8 28/04/2016 Call 9.500 0.295 0.295 0.000   0 0.295
AIOG18 28/04/2016 Put 9.500 0.910 0.910 0.000   0 0.925
AIOFX8 28/04/2016 Call 9.750 0.210 0.210 0.000   0 0.210
AIOFY8 28/04/2016 Put 9.750 1.090 1.090 0.000   0 1.110
AIOFV8 28/04/2016 Call 10.000 0.140 0.140 0.000   0 0.140
AIOFW8 28/04/2016 Put 10.000 1.285 1.285 0.000   0 1.300
AIOGQ8 28/04/2016 Call 10.250 0.090 0.090 0.000   0 0.090
AIOGR8 28/04/2016 Put 10.250 1.490 1.490 0.000   0 1.510
AIOGS8 28/04/2016 Call 10.500 0.055 0.055 0.000   0 0.050
AIOGT8 28/04/2016 Put 10.500 1.705 1.705 0.000   0 1.725
AIOGO8 28/04/2016 Call 10.750 0.030 0.030 0.000   0 0.030
AIOGP8 28/04/2016 Put 10.750 1.930 1.930 0.000   0 1.945
AIOKE8 26/05/2016 Call 6.500 2.480 2.480 0.000   0 2.460
AIOKF8 26/05/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOJ78 26/05/2016 Call 6.750 2.240 2.240 0.000   0 2.220
AIOJ88 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOIG8 26/05/2016 Call 7.000 2.010 2.010 0.000   0 1.990
AIOIH8 26/05/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOIY8 26/05/2016 Call 7.250 1.790 1.790 0.000   0 1.775
AIOIZ8 26/05/2016 Put 7.250 0.001 0.001 0.000   0 0.001
AIOJ18 26/05/2016 Call 7.500 1.585 1.585 0.000   0 1.570
AIOJ28 26/05/2016 Put 7.500 0.004 0.004 0.000   0 0.004
AIOII8 26/05/2016 Call 7.750 1.395 1.395 0.000   0 1.380
AIOIJ8 26/05/2016 Put 7.750 0.010 0.010 0.000   0 0.010
AIOI78 26/05/2016 Call 8.000 1.215 1.215 0.000   0 1.205
AIOI88 26/05/2016 Put 8.000 0.025 0.025 0.000   0 0.030
AIOIS8 26/05/2016 Call 8.250 1.050 1.050 0.000   0 1.040
AIOIT8 26/05/2016 Put 8.250 0.060 0.060 0.000   0 0.065
AIOJ38 26/05/2016 Call 8.500 0.905 0.905 0.000   0 0.895
AIOJ48 26/05/2016 Put 8.500 0.115 0.115 0.000   0 0.125
AIOIK8 26/05/2016 Call 8.750 0.775 0.775 0.000   0 0.765
AIOIL8 26/05/2016 Put 8.750 0.205 0.205 0.000   0 0.215
AIOI98 26/05/2016 Call 9.000 0.655 0.655 0.000   25 0.650
AIOIF8 26/05/2016 Put 9.000 0.330 0.330 0.000   0 0.340
AIOIQ8 26/05/2016 Call 9.250 0.550 0.550 0.000   0 0.545
AIOIR8 26/05/2016 Put 9.250 0.490 0.490 0.000   0 0.505
AIOIO8 26/05/2016 Call 9.500 0.460 0.460 0.000   0 0.455
AIOIP8 26/05/2016 Put 9.500 0.680 0.680 0.000   0 0.695
AIOIU8 26/05/2016 Call 9.750 0.385 0.385 0.000   0 0.380
AIOIV8 26/05/2016 Put 9.750 0.895 0.895 0.000   0 0.910
AIOIW8 26/05/2016 Call 10.000 0.315 0.315 0.000   0 0.310
AIOIX8 26/05/2016 Put 10.000 1.125 1.125 0.000   0 1.145
AIOJ58 26/05/2016 Call 10.250 0.260 0.260 0.000   0 0.260
AIOJ68 26/05/2016 Put 10.250 1.365 1.365 0.000   0 1.385
AIOIM8 26/05/2016 Call 10.500 0.215 0.215 0.000   0 0.210
AIOIN8 26/05/2016 Put 10.500 1.615 1.615 0.000   0 1.635
AIOLD8 26/05/2016 Call 10.750 0.170 0.170 0.000   0 0.170
AIOLE8 26/05/2016 Put 10.750 1.865 1.865 0.000   0 1.880
AIOWA9 23/06/2016 Call 0.010 8.935 8.935 0.000   0 8.915
AIOK29 23/06/2016 Call 5.500 3.520 3.520 0.000   0 3.505
AIOK39 23/06/2016 Put 5.500 0.000 0.000 0.000   30 0.000
AIOEJ8 23/06/2016 Call 5.750 3.290 3.290 0.000   0 3.275
AIOEK8 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOM67 23/06/2016 Call 6.000 3.065 3.065 0.000   0 3.055
AIOM77 23/06/2016 Put 6.000 0.000 0.000 0.000   0 0.001
AIOU87 23/06/2016 Call 6.250 2.845 2.845 0.000   0 2.835
AIOU97 23/06/2016 Put 6.250 0.001 0.001 0.000   0 0.001
AIOLZ7 23/06/2016 Call 6.500 2.635 2.635 0.000   0 2.615
AIOM17 23/06/2016 Put 6.500 0.002 0.002 0.000   0 0.002
AIOUC7 23/06/2016 Call 6.750 2.430 2.430 0.000   0 2.400
AIOUD7 23/06/2016 Put 6.750 0.004 0.004 0.000   0 0.005
AIOMA7 23/06/2016 Call 7.000 2.230 2.230 0.000   0 2.185
AIOMB7 23/06/2016 Put 7.000 0.008 0.008 0.000   0 0.009
AIOU47 23/06/2016 Call 7.250 2.035 2.035 0.000   0 1.980
AIOU57 23/06/2016 Put 7.250 0.015 0.015 0.000   0 0.015
AIOLX7 23/06/2016 Call 7.500 1.850 1.850 0.000   70 1.790
AIOLY7 23/06/2016 Put 7.500 0.025 0.025 0.000   0 0.030
AIOUE7 23/06/2016 Call 7.750 1.680 1.680 0.000   0 1.615
AIOUF7 23/06/2016 Put 7.750 0.045 0.045 0.000   0 0.050
AIOM27 23/06/2016 Call 8.000 1.510 1.510 0.000   0 1.460
AIOM37 23/06/2016 Put 8.000 0.075 0.075 0.000   0 0.080
AIOU27 23/06/2016 Call 8.250 1.355 1.355 0.000   0 1.320
AIOU37 23/06/2016 Put 8.250 0.120 0.120 0.000   0 0.125
AIONT7 23/06/2016 Call 8.500 1.210 1.210 0.000   0 1.190
AIONU7 23/06/2016 Put 8.500 0.180 0.180 0.000   0 0.190
AIOWO7 23/06/2016 Call 8.750 1.075 1.075 0.000   0 1.065
AIOWP7 23/06/2016 Put 8.750 0.265 0.265 0.000   0 0.275
AIOS27 23/06/2016 Call 9.000 0.945 0.945 0.000   0 0.950
AIOS37 23/06/2016 Put 9.000 0.380 0.380 0.000   0 0.390
AIOWQ7 23/06/2016 Call 9.250 0.830 0.830 0.000   0 0.835
AIOWR7 23/06/2016 Put 9.250 0.520 0.520 0.000   0 0.535
AIOWM7 23/06/2016 Call 9.500 0.725 0.725 0.000   0 0.735
AIOWN7 23/06/2016 Put 9.500 0.695 0.695 0.000   0 0.710
AIOXK7 23/06/2016 Call 9.750 0.625 0.625 0.000   0 0.635
AIOXL7 23/06/2016 Put 9.750 0.900 0.900 0.000   0 0.915
AIOYW7 23/06/2016 Call 10.000 0.540 0.540 0.000   200 0.545
AIOYX7 23/06/2016 Put 10.000 1.125 1.125 0.000   0 1.145
AIOZW7 23/06/2016 Call 10.250 0.460 0.460 0.000   0 0.460
AIOZX7 23/06/2016 Put 10.250 1.365 1.365 0.000   0 1.385
AIOZU7 23/06/2016 Call 10.500 0.390 0.390 0.000   0 0.390
AIOZV7 23/06/2016 Put 10.500 1.615 1.615 0.000   0 1.630
AIOGU8 23/06/2016 Call 10.750 0.325 0.325 0.000   0 0.320
AIOGV8 23/06/2016 Put 10.750 1.860 1.860 0.000   0 1.880
AIOL38 28/07/2016 Call 7.000 1.975 1.975 0.000   0 1.955
AIOL48 28/07/2016 Put 7.000 0.015 0.015 0.000   0 0.020
AIOLB8 28/07/2016 Call 7.250 1.730 1.730 0.000   0 1.710
AIOLC8 28/07/2016 Put 7.250 0.030 0.030 0.000   0 0.035
AIOKM8 28/07/2016 Call 7.500 1.500 1.500 0.000   0 1.480
AIOKN8 28/07/2016 Put 7.500 0.055 0.055 0.000   0 0.055
AIOKS8 28/07/2016 Call 7.750 1.280 1.280 0.000   0 1.265
AIOKT8 28/07/2016 Put 7.750 0.090 0.090 0.000   0 0.095
AIOL18 28/07/2016 Call 8.000 1.075 1.075 0.000   0 1.060
AIOL28 28/07/2016 Put 8.000 0.140 0.140 0.000   0 0.145
AIOL98 28/07/2016 Call 8.250 0.890 0.890 0.000   0 0.880
AIOLA8 28/07/2016 Put 8.250 0.205 0.205 0.000   0 0.210
AIOKI8 28/07/2016 Call 8.500 0.725 0.725 0.000   0 0.715
AIOKJ8 28/07/2016 Put 8.500 0.290 0.290 0.000   0 0.300
AIOKO8 28/07/2016 Call 8.750 0.580 0.580 0.000   0 0.570
AIOKP8 28/07/2016 Put 8.750 0.395 0.395 0.000   0 0.405
AIOKY8 28/07/2016 Call 9.000 0.455 0.455 0.000   0 0.445
AIOKZ8 28/07/2016 Put 9.000 0.520 0.520 0.000   0 0.535
AIOL58 28/07/2016 Call 9.250 0.350 0.350 0.000   0 0.345
AIOL68 28/07/2016 Put 9.250 0.670 0.670 0.000   0 0.680
AIOKK8 28/07/2016 Call 9.500 0.265 0.265 0.000   0 0.260
AIOKL8 28/07/2016 Put 9.500 0.835 0.835 0.000   0 0.850
AIOKQ8 28/07/2016 Call 9.750 0.200 0.200 0.000   0 0.195
AIOKR8 28/07/2016 Put 9.750 1.015 1.015 0.000   0 1.030
AIOKW8 28/07/2016 Call 10.000 0.145 0.145 0.000   0 0.140
AIOKX8 28/07/2016 Put 10.000 1.215 1.215 0.000   0 1.230
AIOL78 28/07/2016 Call 10.250 0.105 0.105 0.000   0 0.100
AIOL88 28/07/2016 Put 10.250 1.430 1.430 0.000   0 1.445
AIOKU8 28/07/2016 Call 10.500 0.075 0.075 0.000   0 0.070
AIOKV8 28/07/2016 Put 10.500 1.650 1.650 0.000   0 1.670
AIOLF8 28/07/2016 Call 10.750 0.050 0.050 0.000   0 0.050
AIOLG8 28/07/2016 Put 10.750 1.885 1.885 0.000   0 1.900
AIOR67 29/09/2016 Call 4.800 4.170 4.170 0.000   0 4.150
AIOR77 29/09/2016 Put 4.800 0.001 0.001 0.000   0 0.001
AIOQX7 29/09/2016 Call 5.000 3.970 3.970 0.000   0 3.950
AIOQY7 29/09/2016 Put 5.000 0.001 0.001 0.000   0 0.001
AIOR87 29/09/2016 Call 5.500 3.480 3.480 0.000   0 3.460
AIOR97 29/09/2016 Put 5.500 0.003 0.003 0.000   0 0.004
AIOEL8 29/09/2016 Call 5.750 3.240 3.240 0.000   0 3.220
AIOEM8 29/09/2016 Put 5.750 0.006 0.006 0.000   0 0.006
AIOQZ7 29/09/2016 Call 6.000 3.005 3.005 0.000   0 2.985
AIOR17 29/09/2016 Put 6.000 0.009 0.009 0.000   0 0.009
AIODT8 29/09/2016 Call 6.250 2.775 2.775 0.000   0 2.755
AIODU8 29/09/2016 Put 6.250 0.015 0.015 0.000   0 0.015
AIORF7 29/09/2016 Call 6.500 2.550 2.550 0.000   0 2.530
AIORG7 29/09/2016 Put 6.500 0.020 0.020 0.000   0 0.025
AIOCQ8 29/09/2016 Call 6.750 2.330 2.330 0.000   0 2.315
AIOCR8 29/09/2016 Put 6.750 0.035 0.035 0.000   0 0.035
AIOR47 29/09/2016 Call 7.000 2.120 2.120 0.000   0 2.100
AIOR57 29/09/2016 Put 7.000 0.050 0.050 0.000   0 0.050
AIOCO8 29/09/2016 Call 7.250 1.910 1.910 0.000   0 1.895
AIOCP8 29/09/2016 Put 7.250 0.070 0.070 0.000   0 0.070
AIORJ7 29/09/2016 Call 7.500 1.715 1.715 0.000   0 1.700
AIORK7 29/09/2016 Put 7.500 0.100 0.100 0.000   0 0.100
AIOCS8 29/09/2016 Call 7.750 1.525 1.525 0.000   0 1.510
AIOCT8 29/09/2016 Put 7.750 0.135 0.135 0.000   0 0.140
AIOR27 29/09/2016 Call 8.000 1.340 1.340 0.000   0 1.330
AIOR37 29/09/2016 Put 8.000 0.180 0.180 0.000   0 0.190
AIOCM8 29/09/2016 Call 8.250 1.175 1.175 0.000   0 1.160
AIOCN8 29/09/2016 Put 8.250 0.245 0.245 0.000   0 0.250
AIORH7 29/09/2016 Call 8.500 1.015 1.015 0.000   0 1.005
AIORI7 29/09/2016 Put 8.500 0.320 0.320 0.000   0 0.330
AIOCI8 29/09/2016 Call 8.750 0.865 0.865 0.000   0 0.855
AIOCJ8 29/09/2016 Put 8.750 0.415 0.415 0.000   0 0.425
AIOS47 29/09/2016 Call 9.000 0.730 0.730 0.000   0 0.720
AIOS57 29/09/2016 Put 9.000 0.530 0.530 0.000   0 0.540
AIOCU8 29/09/2016 Call 9.250 0.605 0.605 0.000   0 0.600
AIOCV8 29/09/2016 Put 9.250 0.665 0.665 0.000   0 0.680
AIOWS7 29/09/2016 Call 9.500 0.495 0.495 0.000   0 0.485
AIOWT7 29/09/2016 Put 9.500 0.820 0.820 0.000   0 0.835
AIOCK8 29/09/2016 Call 9.750 0.395 0.395 0.000   0 0.390
AIOCL8 29/09/2016 Put 9.750 1.000 1.000 0.000   0 1.015
AIOWU7 29/09/2016 Call 10.000 0.315 0.315 0.000   0 0.310
AIOWV7 29/09/2016 Put 10.000 1.195 1.195 0.000   0 1.210
AIOCW8 29/09/2016 Call 10.250 0.240 0.240 0.000   0 0.235
AIOCX8 29/09/2016 Put 10.250 1.405 1.405 0.000   0 1.425
AIOZY7 29/09/2016 Call 10.500 0.180 0.180 0.000   0 0.175
AIOB18 29/09/2016 Put 10.500 1.630 1.630 0.000   0 1.650
AIOGW8 29/09/2016 Call 10.750 0.130 0.130 0.000   0 0.130
AIOGX8 29/09/2016 Put 10.750 1.865 1.865 0.000   0 1.885
AIOW99 22/12/2016 Call 0.010 8.910 8.910 0.000   0 8.890
AIOEN8 22/12/2016 Call 5.500 3.780 3.780 0.000   0 3.760
AIOEO8 22/12/2016 Put 5.500 0.003 0.003 0.000   0 0.004
AIOUU7 22/12/2016 Call 6.000 3.390 3.390 0.000   0 3.375
AIOUV7 22/12/2016 Put 6.000 0.010 0.010 0.000   0 0.010
AIOUK7 22/12/2016 Call 6.500 3.015 3.015 0.000   0 3.000
AIOUL7 22/12/2016 Put 6.500 0.025 0.025 0.000   0 0.025
AIOKA8 22/12/2016 Call 6.750 2.840 2.840 0.000   0 2.825
AIOKB8 22/12/2016 Put 6.750 0.040 0.040 0.000   0 0.040
AIOUS7 22/12/2016 Call 7.000 2.660 2.660 0.000   0 2.645
AIOUT7 22/12/2016 Put 7.000 0.060 0.060 0.000   0 0.060
AIOJD8 22/12/2016 Call 7.250 2.485 2.485 0.000   0 2.475
AIOJE8 22/12/2016 Put 7.250 0.085 0.085 0.000   0 0.085
AIOUW7 22/12/2016 Call 7.500 2.325 2.325 0.000   0 2.310
AIOUX7 22/12/2016 Put 7.500 0.115 0.115 0.000   0 0.120
AIOJB8 22/12/2016 Call 7.750 2.160 2.160 0.000   0 2.145
AIOJC8 22/12/2016 Put 7.750 0.160 0.160 0.000   0 0.165
AIOUI7 22/12/2016 Call 8.000 1.995 1.995 0.000   0 1.985
AIOUJ7 22/12/2016 Put 8.000 0.215 0.215 0.000   0 0.220
AIOJH8 22/12/2016 Call 8.250 1.850 1.850 0.000   0 1.835
AIOJI8 22/12/2016 Put 8.250 0.285 0.285 0.000   0 0.290
AIOUG7 22/12/2016 Call 8.500 1.700 1.700 0.000   0 1.690
AIOUH7 22/12/2016 Put 8.500 0.370 0.370 0.000   0 0.380
AIOJ98 22/12/2016 Call 8.750 1.550 1.550 0.000   0 1.540
AIOJA8 22/12/2016 Put 8.750 0.470 0.470 0.000   0 0.480
AIOWY7 22/12/2016 Call 9.000 1.420 1.420 0.000   0 1.410
AIOWZ7 22/12/2016 Put 9.000 0.590 0.590 0.000   0 0.600
AIOJL8 22/12/2016 Call 9.250 1.285 1.285 0.000   0 1.275
AIOJM8 22/12/2016 Put 9.250 0.725 0.725 0.000   0 0.740
AIOX17 22/12/2016 Call 9.500 1.155 1.155 0.000   0 1.145
AIOX27 22/12/2016 Put 9.500 0.885 0.885 0.000   0 0.895
AIOJF8 22/12/2016 Call 9.750 1.040 1.040 0.000   0 1.030
AIOJG8 22/12/2016 Put 9.750 1.055 1.055 0.000   0 1.070
AIOWW7 22/12/2016 Call 10.000 0.920 0.920 0.000   0 0.915
AIOWX7 22/12/2016 Put 10.000 1.245 1.245 0.000   0 1.260
AIOJJ8 22/12/2016 Call 10.250 0.810 0.810 0.000   0 0.805
AIOJK8 22/12/2016 Put 10.250 1.450 1.450 0.000   0 1.465
AIOB28 22/12/2016 Call 10.500 0.715 0.715 0.000   0 0.705
AIOB38 22/12/2016 Put 10.500 1.665 1.665 0.000   0 1.685
AIOLH8 22/12/2016 Call 10.750 0.615 0.615 0.000   0 0.605
AIOLI8 22/12/2016 Put 10.750 1.890 1.890 0.000   0 1.910
AIOGY8 22/12/2016 Call 11.000 0.530 0.530 0.000   0 0.525
AIOGZ8 22/12/2016 Put 11.000 2.125 2.125 0.000   0 2.145
AIOEP8 30/03/2017 Call 5.500 3.875 3.875 0.000   0 3.860
AIOEQ8 30/03/2017 Put 5.500 0.007 0.007 0.000   0 0.007
AIODV8 30/03/2017 Call 6.000 3.500 3.500 0.000   0 3.480
AIODW8 30/03/2017 Put 6.000 0.015 0.015 0.000   0 0.020
AIOD78 30/03/2017 Call 6.500 3.145 3.145 0.000   0 3.130
AIOD88 30/03/2017 Put 6.500 0.040 0.040 0.000   0 0.040
AIOD98 30/03/2017 Call 7.000 2.795 2.795 0.000   0 2.780
AIODK8 30/03/2017 Put 7.000 0.080 0.080 0.000   0 0.085
AIOD18 30/03/2017 Call 7.500 2.465 2.465 0.000   0 2.450
AIOD28 30/03/2017 Put 7.500 0.150 0.150 0.000   0 0.155
AIODL8 30/03/2017 Call 8.000 2.145 2.145 0.000   0 2.135
AIODM8 30/03/2017 Put 8.000 0.265 0.265 0.000   0 0.270
AIOD58 30/03/2017 Call 8.500 1.845 1.845 0.000   0 1.835
AIOD68 30/03/2017 Put 8.500 0.430 0.430 0.000   0 0.435
AIOD38 30/03/2017 Call 9.000 1.565 1.565 0.000   0 1.555
AIOD48 30/03/2017 Put 9.000 0.650 0.650 0.000   0 0.660
AIODN8 30/03/2017 Call 9.500 1.295 1.295 0.000   0 1.285
AIODO8 30/03/2017 Put 9.500 0.935 0.935 0.000   0 0.950
AIOCY8 30/03/2017 Call 10.000 1.055 1.055 0.000   0 1.045
AIOCZ8 30/03/2017 Put 10.000 1.290 1.290 0.000   0 1.305
AIODP8 30/03/2017 Call 10.500 0.835 0.835 0.000   0 0.825
AIODQ8 30/03/2017 Put 10.500 1.695 1.695 0.000   0 1.715
AIOI18 30/03/2017 Call 11.000 0.635 0.635 0.000   0 0.630
AIOI28 30/03/2017 Put 11.000 2.145 2.145 0.000   0 2.165
AIOK68 29/06/2017 Call 6.500 2.570 2.570 0.000   0 2.555
AIOK78 29/06/2017 Put 6.500 0.055 0.055 0.000   0 0.060
AIOK28 29/06/2017 Call 7.000 2.185 2.185 0.000   0 2.170
AIOK38 29/06/2017 Put 7.000 0.120 0.120 0.000   0 0.120
AIOJV8 29/06/2017 Call 7.500 1.840 1.840 0.000   0 1.825
AIOJW8 29/06/2017 Put 7.500 0.220 0.220 0.000   0 0.225
AIOK48 29/06/2017 Call 8.000 1.535 1.535 0.000   0 1.520
AIOK58 29/06/2017 Put 8.000 0.370 0.370 0.000   0 0.380
AIOJR8 29/06/2017 Call 8.500 1.270 1.270 0.000   0 1.260
AIOJS8 29/06/2017 Put 8.500 0.575 0.575 0.000   0 0.580
AIOJX8 29/06/2017 Call 9.000 1.045 1.045 0.000   0 1.035
AIOJY8 29/06/2017 Put 9.000 0.825 0.825 0.000   0 0.835
AIOJP8 29/06/2017 Call 9.500 0.855 0.855 0.000   0 0.845
AIOJQ8 29/06/2017 Put 9.500 1.130 1.130 0.000   0 1.145
AIOJT8 29/06/2017 Call 10.000 0.690 0.690 0.000   0 0.685
AIOJU8 29/06/2017 Put 10.000 1.475 1.475 0.000   0 1.490
AIOJN8 29/06/2017 Call 10.500 0.555 0.555 0.000   0 0.550
AIOJO8 29/06/2017 Put 10.500 1.860 1.860 0.000   0 1.875
AIOJZ8 29/06/2017 Call 11.000 0.445 0.445 0.000   0 0.440
AIOK18 29/06/2017 Put 11.000 2.275 2.275 0.000   0 2.290

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.