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 5.855 Up 0.015 5.850 5.860 5.860 5.890 5.830 1,800,070 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOZD9 30/10/2014 Call 4.400 1.435 1.435 0.000   0 1.445
AIOZE9 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOXV9 30/10/2014 Call 4.500 1.335 1.335 0.000   0 1.345
AIOXW9 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.001
AIOXJ9 30/10/2014 Call 4.600 1.235 1.235 0.000   0 1.245
AIOXK9 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.001
AIOY39 30/10/2014 Call 4.700 1.135 1.135 0.000   0 1.145
AIOY49 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.002
AIOXP9 30/10/2014 Call 4.800 1.040 1.040 0.000   0 1.045
AIOXQ9 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.002
AIOY99 30/10/2014 Call 4.900 0.940 0.940 0.000   0 0.950
AIOYA9 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.004
AIOXT9 30/10/2014 Call 5.000 0.795 0.935 0.000   0 0.850
AIOXU9 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.005
AIOY19 30/10/2014 Call 5.250 0.560 0.675 0.000   83 0.605
AIOY29 30/10/2014 Put 5.250 0.000 0.040 0.000   193 0.015
AIOYB9 30/10/2014 Call 5.500 0.330 0.420 0.000   35 0.370
AIOYC9 30/10/2014 Put 5.500 0.000 0.040 0.000   200 0.030
AIOXH9 30/10/2014 Call 5.750 0.130 0.175 0.000   200 0.170
AIOXI9 30/10/2014 Put 5.750 0.020 0.055 0.000   200 0.080
AIODK7 30/10/2014 Call 5.760 0.160 0.160 0.000   0 0.165
AIODL7 30/10/2014 Put 5.760 0.065 0.065 0.000   0 0.085
AIOXR9 30/10/2014 Call 6.000 0.010 0.050 0.000   2,500 0.045
AIOXS9 30/10/2014 Put 6.000 0.145 0.185 0.000   112 0.200
AIODM7 30/10/2014 Call 6.010 0.040 0.040 0.000   128 0.045
AIODN7 30/10/2014 Put 6.010 0.205 0.205 0.000   100 0.210
AIOY59 30/10/2014 Call 6.250 0.000 0.040 0.000   309 0.006
AIOY69 30/10/2014 Put 6.250 0.350 0.435 0.000   13 0.410
AIOY79 30/10/2014 Call 6.500 0.000 0.000 0.000   5,324 0.000
AIOY89 30/10/2014 Put 6.500 0.580 0.700 0.000   0 0.660
AIOXL9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AIOXM9 30/10/2014 Put 6.750 0.820 0.960 0.000   0 0.910
AIOXN9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AIOXO9 30/10/2014 Put 7.000 1.070 1.210 0.000   0 1.160
AIOXY9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOXZ9 30/10/2014 Put 7.250 1.300 1.480 0.000   0 1.410
AIOBK7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOBL7 30/10/2014 Put 7.500 1.670 1.670 0.000   0 1.660
AIOCZ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD17 30/10/2014 Put 7.750 1.920 1.920 0.000   0 1.910
AIOEQ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOER7 30/10/2014 Put 8.000 2.170 2.170 0.000   0 2.160
AIOF37 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF47 30/10/2014 Put 8.250 2.420 2.420 0.000   0 2.410
AIOZF9 27/11/2014 Call 4.400 1.445 1.445 0.000   0 1.460
AIOZG9 27/11/2014 Put 4.400 0.003 0.003 0.000   0 0.010
AIOYJ9 27/11/2014 Call 4.500 1.345 1.345 0.000   0 1.360
AIOYK9 27/11/2014 Put 4.500 0.005 0.005 0.000   0 0.015
AIOYV9 27/11/2014 Call 4.600 1.245 1.245 0.000   0 1.260
AIOYW9 27/11/2014 Put 4.600 0.008 0.008 0.000   0 0.020
AIOYD9 27/11/2014 Call 4.700 1.150 1.150 0.000   0 1.165
AIOYE9 27/11/2014 Put 4.700 0.010 0.010 0.000   0 0.025
AIOYX9 27/11/2014 Call 4.800 1.055 1.055 0.000   0 1.065
AIOYZ9 27/11/2014 Put 4.800 0.015 0.015 0.000   0 0.030
AIOYH9 27/11/2014 Call 4.900 0.955 0.955 0.000   0 0.970
AIOYI9 27/11/2014 Put 4.900 0.020 0.020 0.000   0 0.030
AIOYT9 27/11/2014 Call 5.000 0.860 0.860 0.000   0 0.870
AIOYU9 27/11/2014 Put 5.000 0.000 0.040 0.000   0 0.035
AIOYP9 27/11/2014 Call 5.250 0.605 0.680 0.000   0 0.635
AIOYQ9 27/11/2014 Put 5.250 0.040 0.040 0.000   0 0.045
AIOYF9 27/11/2014 Call 5.500 0.385 0.450 0.000   0 0.415
AIOYG9 27/11/2014 Put 5.500 0.020 0.065 0.000   0 0.075
AIOZ39 27/11/2014 Call 5.750 0.205 0.255 0.000   8 0.235
AIOZ49 27/11/2014 Put 5.750 0.080 0.120 0.000   157 0.135
AIOZ19 27/11/2014 Call 6.000 0.070 0.115 0.000   6,580 0.110
AIOZ29 27/11/2014 Put 6.000 0.200 0.250 0.000   12,854 0.255
AIOYN9 27/11/2014 Call 6.250 0.030 0.030 0.000   2,621 0.045
AIOYO9 27/11/2014 Put 6.250 0.370 0.440 0.000   0 0.435
AIOYL9 27/11/2014 Call 6.500 0.007 0.007 0.000   20,646 0.015
AIOYM9 27/11/2014 Put 6.500 0.580 0.700 0.000   0 0.660
AIOZ79 27/11/2014 Call 6.750 0.001 0.001 0.000   200 0.005
AIOZ89 27/11/2014 Put 6.750 0.820 0.960 0.000   0 0.910
AIOZ59 27/11/2014 Call 7.000 0.000 0.000 0.000   0 0.002
AIOZ69 27/11/2014 Put 7.000 1.070 1.210 0.000   0 1.160
AIOYR9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.001
AIOYS9 27/11/2014 Put 7.250 1.300 1.480 0.000   0 1.410
AIOBM7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOBO7 27/11/2014 Put 7.500 1.670 1.670 0.000   0 1.660
AIOD27 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD37 27/11/2014 Put 7.750 1.920 1.920 0.000   0 1.910
AIOES7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOET7 27/11/2014 Put 8.000 2.170 2.170 0.000   0 2.160
AIOF57 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF67 27/11/2014 Put 8.250 2.420 2.420 0.000   0 2.410
AIOW49 18/12/2014 Call 0.010 5.845 5.845 0.000   0 5.855
AIOI58 18/12/2014 Call 3.800 2.045 2.045 0.000   0 2.060
AIOI68 18/12/2014 Put 3.800 0.003 0.003 0.000   0 0.003
AIOEV8 18/12/2014 Call 4.000 1.850 1.850 0.000   0 1.865
AIOEW8 18/12/2014 Put 4.000 0.007 0.007 0.000   0 0.007
AIOEN8 18/12/2014 Call 4.200 1.655 1.655 0.000   0 1.665
AIOEO8 18/12/2014 Put 4.200 0.010 0.010 0.000   0 0.015
AIOER8 18/12/2014 Call 4.400 1.455 1.455 0.000   0 1.470
AIOES8 18/12/2014 Put 4.400 0.020 0.020 0.000   0 0.020
AIOTZ9 18/12/2014 Call 4.500 1.360 1.360 0.000   0 1.370
AIOU19 18/12/2014 Put 4.500 0.025 0.025 0.000   0 0.025
AIOEP8 18/12/2014 Call 4.600 1.260 1.260 0.000   0 1.275
AIOEQ8 18/12/2014 Put 4.600 0.025 0.025 0.000   0 0.030
AIOT79 18/12/2014 Call 4.700 1.160 1.160 0.000   0 1.180
AIOT89 18/12/2014 Put 4.700 0.030 0.030 0.000   0 0.030
AIOET8 18/12/2014 Call 4.800 1.065 1.065 0.000   0 1.080
AIOEU8 18/12/2014 Put 4.800 0.030 0.030 0.000   0 0.030
AIOT99 18/12/2014 Call 4.900 0.970 0.970 0.000   0 0.985
AIOTA9 18/12/2014 Put 4.900 0.035 0.035 0.000   0 0.035
AIOEX8 18/12/2014 Call 5.000 0.875 0.875 0.000   0 0.890
AIOEY8 18/12/2014 Put 5.000 0.010 0.040 0.000   0 0.035
AIOTD9 18/12/2014 Call 5.250 0.630 0.700 0.000   0 0.660
AIOTE9 18/12/2014 Put 5.250 0.015 0.050 0.000   0 0.055
AIOEJ8 18/12/2014 Call 5.500 0.415 0.475 0.000   0 0.450
AIOEK8 18/12/2014 Put 5.500 0.050 0.090 0.000   30 0.090
AIOT19 18/12/2014 Call 5.750 0.230 0.295 0.000   94 0.275
AIOT29 18/12/2014 Put 5.750 0.105 0.155 0.000   1,750 0.160
AIOZB9 18/12/2014 Call 5.760 0.260 0.260 0.000   0 0.265
AIOZC9 18/12/2014 Put 5.760 0.155 0.155 0.000   0 0.160
AIOEL8 18/12/2014 Call 6.000 0.105 0.155 0.000   5,980 0.145
AIOEM8 18/12/2014 Put 6.000 0.215 0.285 0.000   0 0.275
AIOT39 18/12/2014 Call 6.250 0.030 0.075 0.000   8,182 0.060
AIOT49 18/12/2014 Put 6.250 0.385 0.470 0.000   0 0.450
AIOEZ8 18/12/2014 Call 6.500 0.004 0.040 0.000   13,362 0.025
AIOF18 18/12/2014 Put 6.500 0.590 0.685 0.000   0 0.665
AIOXF9 18/12/2014 Call 6.510 0.020 0.020 0.000   0 0.020
AIOXG9 18/12/2014 Put 6.510 0.665 0.665 0.000   0 0.665
AIOTB9 18/12/2014 Call 6.750 0.008 0.008 0.000   550 0.007
AIOTC9 18/12/2014 Put 6.750 0.820 0.960 0.000   0 0.910
AIOXQ8 18/12/2014 Call 7.000 0.002 0.002 0.000   0 0.002
AIOXR8 18/12/2014 Put 7.000 1.070 1.210 0.000   0 1.160
AIOT59 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
AIOT69 18/12/2014 Put 7.250 1.300 1.480 0.000   0 1.410
AIOZE8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOZF8 18/12/2014 Put 7.500 1.670 1.670 0.000   0 1.660
AIOD47 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD57 18/12/2014 Put 7.750 1.920 1.920 0.000   0 1.910
AIOMT9 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOMU9 18/12/2014 Put 8.000 2.170 2.170 0.000   0 2.160
AIOF77 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF87 18/12/2014 Put 8.250 2.420 2.420 0.000   0 2.415
AIOIZ7 29/01/2015 Call 4.600 1.280 1.280 0.000   0 1.295
AIOJ17 29/01/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIODS7 29/01/2015 Call 4.700 1.185 1.185 0.000   0 1.200
AIODT7 29/01/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIODQ7 29/01/2015 Call 4.800 1.090 1.090 0.000   0 1.105
AIODR7 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.035
AIOE97 29/01/2015 Call 4.900 0.995 0.995 0.000   0 1.010
AIOEF7 29/01/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AIOE17 29/01/2015 Call 5.000 0.900 0.900 0.000   0 0.915
AIOE27 29/01/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AIODU7 29/01/2015 Call 5.250 0.660 0.735 0.000   0 0.695
AIODV7 29/01/2015 Put 5.250 0.035 0.070 0.000   0 0.065
AIOEG7 29/01/2015 Call 5.500 0.450 0.520 0.000   0 0.490
AIOEH7 29/01/2015 Put 5.500 0.070 0.110 0.000   0 0.110
AIOEM7 29/01/2015 Call 5.750 0.280 0.340 0.000   0 0.315
AIOEN7 29/01/2015 Put 5.750 0.140 0.195 0.000   0 0.185
AIOE37 29/01/2015 Call 6.000 0.150 0.195 0.000   5,458 0.185
AIOE47 29/01/2015 Put 6.000 0.245 0.305 0.000   0 0.300
AIODW7 29/01/2015 Call 6.250 0.065 0.110 0.000   0 0.095
AIODX7 29/01/2015 Put 6.250 0.395 0.470 0.000   0 0.465
AIOE77 29/01/2015 Call 6.500 0.020 0.060 0.000   0 0.045
AIOE87 29/01/2015 Put 6.500 0.605 0.690 0.000   0 0.675
AIOEK7 29/01/2015 Call 6.750 0.002 0.040 0.000   0 0.020
AIOEL7 29/01/2015 Put 6.750 0.820 0.960 0.000   0 0.910
AIODY7 29/01/2015 Call 7.000 0.008 0.008 0.000   0 0.009
AIODZ7 29/01/2015 Put 7.000 1.070 1.210 0.000   0 1.160
AIODO7 29/01/2015 Call 7.250 0.003 0.003 0.000   0 0.003
AIODP7 29/01/2015 Put 7.250 1.300 1.480 0.000   0 1.410
AIOE57 29/01/2015 Call 7.500 0.001 0.001 0.000   0 0.001
AIOE67 29/01/2015 Put 7.500 1.670 1.670 0.000   0 1.660
AIOEI7 29/01/2015 Call 7.750 0.001 0.001 0.000   0 0.000
AIOEJ7 29/01/2015 Put 7.750 1.920 1.920 0.000   0 1.910
AIOEU7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOEV7 29/01/2015 Put 8.000 2.170 2.170 0.000   0 2.160
AIOF97 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFF7 29/01/2015 Put 8.250 2.420 2.420 0.000   0 2.410
AIOJ27 26/02/2015 Call 4.600 1.295 1.295 0.000   0 1.310
AIOJ37 26/02/2015 Put 4.600 0.040 0.040 0.000   0 0.040
AIOIV7 26/02/2015 Call 4.700 1.200 1.200 0.000   0 1.215
AIOIW7 26/02/2015 Put 4.700 0.035 0.035 0.000   0 0.040
AIOG17 26/02/2015 Call 4.800 1.110 1.110 0.000   0 1.120
AIOG27 26/02/2015 Put 4.800 0.040 0.040 0.000   0 0.045
AIOG77 26/02/2015 Call 4.900 1.015 1.015 0.000   0 1.030
AIOG87 26/02/2015 Put 4.900 0.050 0.050 0.000   0 0.050
AIOFY7 26/02/2015 Call 5.000 0.925 0.925 0.000   0 0.940
AIOFZ7 26/02/2015 Put 5.000 0.055 0.055 0.000   0 0.060
AIOFK7 26/02/2015 Call 5.250 0.715 0.715 0.000   0 0.725
AIOFL7 26/02/2015 Put 5.250 0.095 0.095 0.000   0 0.100
AIOG97 26/02/2015 Call 5.500 0.520 0.520 0.000   0 0.530
AIOGK7 26/02/2015 Put 5.500 0.150 0.150 0.000   0 0.160
AIOGN7 26/02/2015 Call 5.750 0.350 0.350 0.000   0 0.365
AIOGO7 26/02/2015 Put 5.750 0.235 0.235 0.000   0 0.250
AIOFU7 26/02/2015 Call 6.000 0.220 0.220 0.000   0 0.235
AIOFV7 26/02/2015 Put 6.000 0.355 0.355 0.000   0 0.370
AIOFQ7 26/02/2015 Call 6.250 0.130 0.130 0.000   0 0.145
AIOFR7 26/02/2015 Put 6.250 0.510 0.510 0.000   0 0.525
AIOG37 26/02/2015 Call 6.500 0.075 0.075 0.000   0 0.085
AIOG47 26/02/2015 Put 6.500 0.705 0.705 0.000   0 0.710
AIOGL7 26/02/2015 Call 6.750 0.045 0.045 0.000   0 0.050
AIOGM7 26/02/2015 Put 6.750 0.925 0.925 0.000   0 0.925
AIOFS7 26/02/2015 Call 7.000 0.025 0.025 0.000   0 0.035
AIOFT7 26/02/2015 Put 7.000 1.170 1.170 0.000   0 1.160
AIOFO7 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.025
AIOFP7 26/02/2015 Put 7.250 1.420 1.420 0.000   0 1.410
AIOG57 26/02/2015 Call 7.500 0.009 0.009 0.000   0 0.015
AIOG67 26/02/2015 Put 7.500 1.670 1.670 0.000   0 1.660
AIOFW7 26/02/2015 Call 7.750 0.005 0.005 0.000   0 0.010
AIOFX7 26/02/2015 Put 7.750 1.920 1.920 0.000   0 1.910
AIOFM7 26/02/2015 Call 8.000 0.003 0.003 0.000   0 0.007
AIOFN7 26/02/2015 Put 8.000 2.170 2.170 0.000   0 2.160
AIOGP7 26/02/2015 Call 8.250 0.002 0.002 0.000   0 0.004
AIOGQ7 26/02/2015 Put 8.250 2.420 2.420 0.000   0 2.415
AIOW59 26/03/2015 Call 0.010 5.815 5.815 0.000   0 5.825
AIOJ59 26/03/2015 Call 3.800 2.070 2.070 0.000   0 2.085
AIOJ69 26/03/2015 Put 3.800 0.015 0.015 0.000   0 0.030
AIOIM9 26/03/2015 Call 4.000 1.875 1.875 0.000   0 1.890
AIOIN9 26/03/2015 Put 4.000 0.020 0.020 0.000   0 0.035
AIOET9 26/03/2015 Call 4.200 1.680 1.680 0.000   0 1.695
AIOEU9 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.035
AIOEF9 26/03/2015 Call 4.400 1.490 1.490 0.000   0 1.500
AIOEG9 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOWN9 26/03/2015 Call 4.500 1.390 1.390 0.000   0 1.405
AIOWO9 26/03/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AIOEJ9 26/03/2015 Call 4.600 1.295 1.295 0.000   0 1.310
AIOEK9 26/03/2015 Put 4.600 0.040 0.040 0.000   0 0.045
AIOWJ9 26/03/2015 Call 4.700 1.200 1.200 0.000   0 1.215
AIOWK9 26/03/2015 Put 4.700 0.050 0.050 0.000   0 0.050
AIOEH9 26/03/2015 Call 4.800 1.110 1.110 0.000   0 1.120
AIOEI9 26/03/2015 Put 4.800 0.055 0.055 0.000   0 0.060
AIOWL9 26/03/2015 Call 4.900 1.020 1.020 0.000   0 1.030
AIOWM9 26/03/2015 Put 4.900 0.065 0.065 0.000   0 0.070
AIOEP9 26/03/2015 Call 5.000 0.930 0.930 0.000   0 0.940
AIOEQ9 26/03/2015 Put 5.000 0.075 0.075 0.000   100 0.080
AIOWH9 26/03/2015 Call 5.250 0.720 0.720 0.000   0 0.730
AIOWI9 26/03/2015 Put 5.250 0.120 0.120 0.000   0 0.125
AIOE69 26/03/2015 Call 5.500 0.530 0.530 0.000   0 0.540
AIOE79 26/03/2015 Put 5.500 0.185 0.185 0.000   9 0.190
AIOWP9 26/03/2015 Call 5.750 0.365 0.365 0.000   200 0.375
AIOWQ9 26/03/2015 Put 5.750 0.275 0.275 0.000   0 0.285
AIOEL9 26/03/2015 Call 6.000 0.240 0.240 0.000   709 0.250
AIOEM9 26/03/2015 Put 6.000 0.405 0.405 0.000   0 0.410
AIOWF9 26/03/2015 Call 6.250 0.145 0.145 0.000   10,300 0.155
AIOWG9 26/03/2015 Put 6.250 0.565 0.565 0.000   0 0.570
AIOE89 26/03/2015 Call 6.500 0.090 0.090 0.000   300 0.100
AIOE99 26/03/2015 Put 6.500 0.760 0.760 0.000   100 0.755
AIOWR9 26/03/2015 Call 6.750 0.055 0.055 0.000   0 0.065
AIOWS9 26/03/2015 Put 6.750 0.970 0.970 0.000   0 0.970
AIOEN9 26/03/2015 Call 7.000 0.035 0.035 0.000   110 0.045
AIOEO9 26/03/2015 Put 7.000 1.200 1.200 0.000   0 1.195
AIOWZ9 26/03/2015 Call 7.250 0.025 0.025 0.000   0 0.030
AIOX19 26/03/2015 Put 7.250 1.435 1.435 0.000   0 1.430
AIOER9 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.025
AIOES9 26/03/2015 Put 7.500 1.675 1.675 0.000   0 1.675
AIOD67 26/03/2015 Call 7.750 0.010 0.010 0.000   0 0.020
AIOD77 26/03/2015 Put 7.750 1.920 1.920 0.000   0 1.915
AIOMV9 26/03/2015 Call 8.000 0.006 0.006 0.000   0 0.015
AIOMW9 26/03/2015 Put 8.000 2.170 2.170 0.000   0 2.165
AIOFG7 26/03/2015 Call 8.250 0.004 0.004 0.000   0 0.009
AIOFH7 26/03/2015 Put 8.250 2.420 2.420 0.000   0 2.410
AIOW69 25/06/2015 Call 0.010 5.855 5.855 0.000   0 5.865
AIOML8 25/06/2015 Call 3.600 2.270 2.270 0.000   0 2.280
AIOMM8 25/06/2015 Put 3.600 0.008 0.008 0.000   0 0.015
AIOMP8 25/06/2015 Call 3.800 2.075 2.075 0.000   0 2.090
AIOMQ8 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.020
AIOMV8 25/06/2015 Call 4.000 1.880 1.880 0.000   0 1.895
AIOMW8 25/06/2015 Put 4.000 0.025 0.025 0.000   0 0.030
AIOMZ8 25/06/2015 Call 4.200 1.690 1.690 0.000   0 1.705
AION18 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.040
AIOMX8 25/06/2015 Call 4.400 1.505 1.505 0.000   0 1.520
AIOMY8 25/06/2015 Put 4.400 0.050 0.050 0.000   0 0.055
AIOMT8 25/06/2015 Call 4.600 1.320 1.320 0.000   0 1.335
AIOMU8 25/06/2015 Put 4.600 0.070 0.070 0.000   0 0.070
AIOBT7 25/06/2015 Call 4.700 1.230 1.230 0.000   0 1.245
AIOBU7 25/06/2015 Put 4.700 0.080 0.080 0.000   0 0.080
AIOMR8 25/06/2015 Call 4.800 1.145 1.145 0.000   0 1.155
AIOMS8 25/06/2015 Put 4.800 0.095 0.095 0.000   0 0.095
AIOBR7 25/06/2015 Call 4.900 1.060 1.060 0.000   0 1.070
AIOBS7 25/06/2015 Put 4.900 0.105 0.105 0.000   0 0.110
AIOMN8 25/06/2015 Call 5.000 0.975 0.975 0.000   0 0.985
AIOMO8 25/06/2015 Put 5.000 0.125 0.125 0.000   0 0.125
AIOBZ7 25/06/2015 Call 5.250 0.780 0.780 0.000   0 0.790
AIOC17 25/06/2015 Put 5.250 0.180 0.180 0.000   0 0.180
AION48 25/06/2015 Call 5.500 0.610 0.610 0.000   0 0.615
AION58 25/06/2015 Put 5.500 0.255 0.255 0.000   0 0.260
AIOBX7 25/06/2015 Call 5.750 0.455 0.455 0.000   0 0.465
AIOBY7 25/06/2015 Put 5.750 0.350 0.350 0.000   0 0.355
AIOPR8 25/06/2015 Call 6.000 0.330 0.330 0.000   0 0.340
AIOPS8 25/06/2015 Put 6.000 0.480 0.480 0.000   0 0.485
AIOC27 25/06/2015 Call 6.250 0.235 0.235 0.000   0 0.240
AIOC37 25/06/2015 Put 6.250 0.630 0.630 0.000   0 0.635
AIOVS8 25/06/2015 Call 6.500 0.155 0.155 0.000   70 0.165
AIOVT8 25/06/2015 Put 6.500 0.810 0.810 0.000   0 0.810
AIOBV7 25/06/2015 Call 6.750 0.100 0.100 0.000   200 0.110
AIOBW7 25/06/2015 Put 6.750 1.010 1.010 0.000   0 1.005
AIOXS8 25/06/2015 Call 7.000 0.065 0.065 0.000   200 0.070
AIOXT8 25/06/2015 Put 7.000 1.225 1.225 0.000   0 1.220
AIOBP7 25/06/2015 Call 7.250 0.040 0.040 0.000   0 0.045
AIOBQ7 25/06/2015 Put 7.250 1.450 1.450 0.000   0 1.450
AIOZG8 25/06/2015 Call 7.500 0.025 0.025 0.000   0 0.030
AIOZH8 25/06/2015 Put 7.500 1.685 1.685 0.000   0 1.685
AIOD87 25/06/2015 Call 7.750 0.015 0.015 0.000   0 0.020
AIOD97 25/06/2015 Put 7.750 1.925 1.925 0.000   0 1.920
AIOMX9 25/06/2015 Call 8.000 0.008 0.008 0.000   0 0.015
AIOMY9 25/06/2015 Put 8.000 2.170 2.170 0.000   0 2.165
AIOFI7 25/06/2015 Call 8.250 0.005 0.005 0.000   0 0.008
AIOFJ7 25/06/2015 Put 8.250 2.420 2.420 0.000   0 2.410
AIOW79 24/09/2015 Call 0.010 5.800 5.800 0.000   0 5.810
AIOWT9 24/09/2015 Call 4.200 1.710 1.710 0.000   0 1.720
AIOWU9 24/09/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AIOQ89 24/09/2015 Call 4.400 1.530 1.530 0.000   0 1.540
AIOQ99 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.085
AIOPV9 24/09/2015 Call 4.600 1.350 1.350 0.000   0 1.365
AIOPW9 24/09/2015 Put 4.600 0.105 0.105 0.000   0 0.110
AIOIX7 24/09/2015 Call 4.700 1.265 1.265 0.000   0 1.280
AIOIY7 24/09/2015 Put 4.700 0.120 0.120 0.000   0 0.120
AIOPZ9 24/09/2015 Call 4.800 1.180 1.180 0.000   0 1.195
AIOQ19 24/09/2015 Put 4.800 0.140 0.140 0.000   0 0.140
AIOGV7 24/09/2015 Call 4.900 1.100 1.100 0.000   0 1.115
AIOGW7 24/09/2015 Put 4.900 0.160 0.160 0.000   0 0.160
AIOPX9 24/09/2015 Call 5.000 1.020 1.020 0.000   0 1.035
AIOPY9 24/09/2015 Put 5.000 0.185 0.185 0.000   0 0.180
AIOI67 24/09/2015 Call 5.250 0.840 0.840 0.000   0 0.855
AIOI77 24/09/2015 Put 5.250 0.250 0.250 0.000   0 0.250
AIOPN9 24/09/2015 Call 5.500 0.680 0.680 0.000   0 0.690
AIOPO9 24/09/2015 Put 5.500 0.340 0.340 0.000   200 0.335
AIOGZ7 24/09/2015 Call 5.750 0.535 0.535 0.000   0 0.550
AIOI17 24/09/2015 Put 5.750 0.445 0.445 0.000   0 0.440
AIOQ29 24/09/2015 Call 6.000 0.410 0.410 0.000   0 0.425
AIOQ39 24/09/2015 Put 6.000 0.570 0.570 0.000   0 0.565
AIOI47 24/09/2015 Call 6.250 0.310 0.310 0.000   0 0.320
AIOI57 24/09/2015 Put 6.250 0.710 0.710 0.000   0 0.710
AIOPP9 24/09/2015 Call 6.500 0.225 0.225 0.000   0 0.235
AIOPQ9 24/09/2015 Put 6.500 0.875 0.875 0.000   0 0.875
AIOI27 24/09/2015 Call 6.750 0.160 0.160 0.000   0 0.170
AIOI37 24/09/2015 Put 6.750 1.060 1.060 0.000   0 1.055
AIOQ49 24/09/2015 Call 7.000 0.115 0.115 0.000   0 0.125
AIOQ59 24/09/2015 Put 7.000 1.260 1.260 0.000   0 1.260
AIOGX7 24/09/2015 Call 7.250 0.080 0.080 0.000   0 0.085
AIOGY7 24/09/2015 Put 7.250 1.475 1.475 0.000   0 1.475
AIOPT9 24/09/2015 Call 7.500 0.055 0.055 0.000   200 0.060
AIOPU9 24/09/2015 Put 7.500 1.705 1.705 0.000   0 1.700
AIOGT7 24/09/2015 Call 7.750 0.035 0.035 0.000   0 0.045
AIOGU7 24/09/2015 Put 7.750 1.935 1.935 0.000   0 1.935
AIOPR9 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.035
AIOPS9 24/09/2015 Put 8.000 2.175 2.175 0.000   0 2.170
AIOEW7 24/09/2015 Call 8.500 0.010 0.010 0.000   0 0.020
AIOEX7 24/09/2015 Put 8.500 2.670 2.670 0.000   0 2.660
AIOW89 17/12/2015 Call 0.010 5.835 5.835 0.000   0 5.845
AIOCF7 17/12/2015 Call 4.400 1.495 1.495 0.000   0 1.505
AIOCG7 17/12/2015 Put 4.400 0.050 0.050 0.000   0 0.050
AIOC67 17/12/2015 Call 4.600 1.320 1.320 0.000   0 1.330
AIOC77 17/12/2015 Put 4.600 0.080 0.080 0.000   0 0.075
AIOC87 17/12/2015 Call 4.800 1.155 1.155 0.000   0 1.160
AIOC97 17/12/2015 Put 4.800 0.115 0.115 0.000   0 0.115
AIOCH7 17/12/2015 Call 5.000 1.000 1.000 0.000   0 1.005
AIOCI7 17/12/2015 Put 5.000 0.165 0.165 0.000   0 0.160
AIOCP7 17/12/2015 Call 5.500 0.670 0.670 0.000   0 0.680
AIOCQ7 17/12/2015 Put 5.500 0.340 0.340 0.000   0 0.335
AIOC47 17/12/2015 Call 6.000 0.425 0.425 0.000   0 0.430
AIOC57 17/12/2015 Put 6.000 0.595 0.595 0.000   0 0.590
AIOCL7 17/12/2015 Call 6.500 0.260 0.260 0.000   0 0.260
AIOCM7 17/12/2015 Put 6.500 0.920 0.920 0.000   0 0.915
AIOCN7 17/12/2015 Call 7.000 0.150 0.150 0.000   0 0.150
AIOCO7 17/12/2015 Put 7.000 1.305 1.305 0.000   0 1.300
AIOCJ7 17/12/2015 Call 7.500 0.085 0.085 0.000   0 0.085
AIOCK7 17/12/2015 Put 7.500 1.735 1.735 0.000   0 1.725
AIOCR7 17/12/2015 Call 8.000 0.045 0.045 0.000   0 0.045
AIOCS7 17/12/2015 Put 8.000 2.190 2.190 0.000   0 2.180
AIOEY7 17/12/2015 Call 8.500 0.025 0.025 0.000   0 0.025
AIOEZ7 17/12/2015 Put 8.500 2.670 2.670 0.000   0 2.660
AIOJ47 23/03/2016 Call 4.400 1.500 1.500 0.000   0 1.505
AIOJ57 23/03/2016 Put 4.400 0.050 0.050 0.000   0 0.050
AIOIJ7 23/03/2016 Call 4.600 1.325 1.325 0.000   0 1.335
AIOIK7 23/03/2016 Put 4.600 0.080 0.080 0.000   0 0.080
AIOIR7 23/03/2016 Call 4.800 1.160 1.160 0.000   0 1.170
AIOIS7 23/03/2016 Put 4.800 0.120 0.120 0.000   0 0.120
AIOIL7 23/03/2016 Call 5.000 1.010 1.010 0.000   0 1.020
AIOIM7 23/03/2016 Put 5.000 0.170 0.170 0.000   0 0.165
AIOIH7 23/03/2016 Call 5.500 0.690 0.690 0.000   0 0.695
AIOII7 23/03/2016 Put 5.500 0.345 0.345 0.000   0 0.340
AIOIT7 23/03/2016 Call 6.000 0.450 0.450 0.000   0 0.455
AIOIU7 23/03/2016 Put 6.000 0.600 0.600 0.000   0 0.595
AIOIF7 23/03/2016 Call 6.500 0.280 0.280 0.000   0 0.285
AIOIG7 23/03/2016 Put 6.500 0.925 0.925 0.000   0 0.920
AIOIN7 23/03/2016 Call 7.000 0.165 0.165 0.000   0 0.170
AIOIO7 23/03/2016 Put 7.000 1.305 1.305 0.000   0 1.300
AIOI87 23/03/2016 Call 7.500 0.095 0.095 0.000   0 0.100
AIOI97 23/03/2016 Put 7.500 1.730 1.730 0.000   0 1.720
AIOIP7 23/03/2016 Call 8.000 0.055 0.055 0.000   0 0.055
AIOIQ7 23/03/2016 Put 8.000 2.185 2.185 0.000   0 2.180
AIOWA9 23/06/2016 Call 0.010 5.820 5.820 0.000   0 5.825
AIOK29 23/06/2016 Call 5.500 1.060 1.060 0.000   0 1.065
AIOK39 23/06/2016 Put 5.500 0.745 0.745 0.000   30 0.745
AIOW99 22/12/2016 Call 0.010 5.780 5.780 0.000   0 5.785

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.