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 6.840 Up 0.140 6.830 6.860 6.750 6.865 6.720 2,747,104 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOLC7 28/05/2015 Call 4.500 2.340 2.340 0.000   0 2.340
AIOLD7 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOL47 28/05/2015 Call 4.600 2.240 2.240 0.000   0 2.240
AIOL57 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOKD7 28/05/2015 Call 4.700 2.140 2.140 0.000   0 2.140
AIOKE7 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOKV7 28/05/2015 Call 4.800 2.040 2.040 0.000   0 2.040
AIOKW7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOKB7 28/05/2015 Call 4.900 1.940 1.940 0.000   0 1.940
AIOKC7 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOKP7 28/05/2015 Call 5.000 1.840 1.840 0.000   0 1.840
AIOKQ7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOKZ7 28/05/2015 Call 5.250 1.590 1.590 0.000   0 1.590
AIOL17 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOKF7 28/05/2015 Call 5.500 1.340 1.340 0.000   0 1.340
AIOKG7 28/05/2015 Put 5.500 0.000 0.000 0.000   0 0.000
AIOKL7 28/05/2015 Call 5.750 1.090 1.090 0.000   0 1.090
AIOKM7 28/05/2015 Put 5.750 0.000 0.000 0.000   0 0.000
AIOKR7 28/05/2015 Call 6.000 0.840 0.840 0.000   0 0.840
AIOKS7 28/05/2015 Put 6.000 0.000 0.000 0.000   2,190 0.000
AIOKT7 28/05/2015 Call 6.250 0.590 0.590 0.000   427 0.590
AIOKU7 28/05/2015 Put 6.250 0.000 0.000 0.000   400 0.000
AIOQF7 28/05/2015 Call 6.260 0.580 0.580 0.000   27 0.580
AIOQG7 28/05/2015 Put 6.260 0.000 0.000 0.000   0 0.000
AIOK97 28/05/2015 Call 6.500 0.345 0.345 0.000   14,182 0.345
AIOKA7 28/05/2015 Put 6.500 0.000 0.000 0.000   3,129 0.000
AIOKJ7 28/05/2015 Call 6.750 0.135 0.135 0.125 100 2,325 0.135
AIOKK7 28/05/2015 Put 6.750 0.015 0.015 0.000   35 0.015
AIOKN7 28/05/2015 Call 7.000 0.030 0.030 0.000   278 0.030
AIOKO7 28/05/2015 Put 7.000 0.165 0.165 0.000   0 0.165
AIOKX7 28/05/2015 Call 7.250 0.003 0.003 0.000   0 0.003
AIOKY7 28/05/2015 Put 7.250 0.410 0.410 0.000   0 0.410
AIOK77 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AIOK87 28/05/2015 Put 7.500 0.660 0.660 0.000   0 0.660
AIOKH7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOKI7 28/05/2015 Put 7.750 0.910 0.910 0.000   0 0.910
AIONP7 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIONQ7 28/05/2015 Put 8.000 1.160 1.160 0.000   0 1.160
AIONX7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIONY7 28/05/2015 Put 8.250 1.410 1.410 0.000   0 1.410
AIORN7 28/05/2015 Call 8.500 0.000 0.000 0.000   0 0.000
AIORO7 28/05/2015 Put 8.500 1.660 1.660 0.000   0 1.660
AIOW69 25/06/2015 Call 0.010 6.840 6.840 0.000   0 6.840
AIOMZ8 25/06/2015 Call 4.200 2.645 2.645 0.000   0 2.645
AION18 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AIOMX8 25/06/2015 Call 4.400 2.450 2.450 0.000   0 2.450
AIOMY8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOLE7 25/06/2015 Call 4.500 2.350 2.350 0.000   0 2.350
AIOLF7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOMT8 25/06/2015 Call 4.600 2.250 2.250 0.000   0 2.250
AIOMU8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOBT7 25/06/2015 Call 4.700 2.150 2.150 0.000   0 2.150
AIOBU7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOMR8 25/06/2015 Call 4.800 2.050 2.050 0.000   0 2.050
AIOMS8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOBR7 25/06/2015 Call 4.900 1.950 1.950 0.000   0 1.950
AIOBS7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOMN8 25/06/2015 Call 5.000 1.850 1.850 0.000   0 1.850
AIOMO8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOBZ7 25/06/2015 Call 5.250 1.600 1.600 0.000   0 1.600
AIOC17 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AION48 25/06/2015 Call 5.500 1.350 1.350 0.000   0 1.350
AION58 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.000
AIOBX7 25/06/2015 Call 5.750 1.105 1.105 0.000   0 1.105
AIOBY7 25/06/2015 Put 5.750 0.000 0.000 0.000   3,540 0.000
AIOPR8 25/06/2015 Call 6.000 0.860 0.860 0.000   0 0.860
AIOPS8 25/06/2015 Put 6.000 0.001 0.001 0.000   319 0.001
AIOC27 25/06/2015 Call 6.250 0.625 0.625 0.000   84 0.625
AIOC37 25/06/2015 Put 6.250 0.008 0.008 0.000   0 0.008
AIOVS8 25/06/2015 Call 6.500 0.405 0.405 0.000   18,135 0.405
AIOVT8 25/06/2015 Put 6.500 0.035 0.035 0.000   3,210 0.035
AIOBV7 25/06/2015 Call 6.750 0.225 0.225 0.000   1,081 0.225
AIOBW7 25/06/2015 Put 6.750 0.100 0.100 0.000   0 0.100
AIOXS8 25/06/2015 Call 7.000 0.100 0.100 0.000   505 0.100
AIOXT8 25/06/2015 Put 7.000 0.230 0.230 0.000   175 0.230
AIOBP7 25/06/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AIOBQ7 25/06/2015 Put 7.250 0.420 0.420 0.000   0 0.420
AIOZG8 25/06/2015 Call 7.500 0.009 0.009 0.000   0 0.009
AIOZH8 25/06/2015 Put 7.500 0.660 0.660 0.000   0 0.660
AIOD87 25/06/2015 Call 7.750 0.002 0.002 0.000   0 0.002
AIOD97 25/06/2015 Put 7.750 0.910 0.910 0.000   0 0.910
AIOMX9 25/06/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOMY9 25/06/2015 Put 8.000 1.160 1.160 0.000   0 1.160
AIOFI7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFJ7 25/06/2015 Put 8.250 1.410 1.410 0.000   0 1.410
AIORP7 25/06/2015 Call 8.500 0.000 0.000 0.000   0 0.000
AIORQ7 25/06/2015 Put 8.500 1.660 1.660 0.000   0 1.660
AIOMU7 30/07/2015 Call 4.700 2.160 2.160 0.000   0 2.160
AIOMV7 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AION57 30/07/2015 Call 4.800 2.060 2.060 0.000   0 2.060
AION67 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOMS7 30/07/2015 Call 4.900 1.960 1.960 0.000   0 1.960
AIOMT7 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AION17 30/07/2015 Call 5.000 1.860 1.860 0.000   0 1.860
AION27 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOMQ7 30/07/2015 Call 5.250 1.615 1.615 0.000   0 1.615
AIOMR7 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AION77 30/07/2015 Call 5.500 1.370 1.370 0.000   0 1.370
AION87 30/07/2015 Put 5.500 0.002 0.002 0.000   0 0.002
AIONL7 30/07/2015 Call 5.750 1.130 1.130 0.000   0 1.130
AIONM7 30/07/2015 Put 5.750 0.007 0.007 0.000   80 0.007
AION37 30/07/2015 Call 6.000 0.895 0.895 0.000   0 0.895
AION47 30/07/2015 Put 6.000 0.020 0.020 0.000   0 0.020
AIOMO7 30/07/2015 Call 6.250 0.675 0.675 0.000   0 0.675
AIOMP7 30/07/2015 Put 6.250 0.045 0.045 0.000   1,500 0.045
AIOMK7 30/07/2015 Call 6.500 0.470 0.470 0.000   200 0.470
AIOML7 30/07/2015 Put 6.500 0.095 0.095 0.000   0 0.095
AIONN7 30/07/2015 Call 6.750 0.300 0.300 0.000   11,970 0.300
AIONO7 30/07/2015 Put 6.750 0.175 0.175 0.000   0 0.175
AIOMY7 30/07/2015 Call 7.000 0.170 0.170 0.000   6,017 0.170
AIOMZ7 30/07/2015 Put 7.000 0.300 0.300 0.000   0 0.300
AIOMW7 30/07/2015 Call 7.250 0.085 0.085 0.000   0 0.085
AIOMX7 30/07/2015 Put 7.250 0.470 0.470 0.000   0 0.470
AIOMM7 30/07/2015 Call 7.500 0.040 0.040 0.000   0 0.040
AIOMN7 30/07/2015 Put 7.500 0.680 0.680 0.000   0 0.680
AION97 30/07/2015 Call 7.750 0.015 0.015 0.000   0 0.015
AIONK7 30/07/2015 Put 7.750 0.915 0.915 0.000   0 0.915
AIONR7 30/07/2015 Call 8.000 0.006 0.006 0.000   0 0.006
AIONS7 30/07/2015 Put 8.000 1.160 1.160 0.000   0 1.160
AIONZ7 30/07/2015 Call 8.250 0.002 0.002 0.000   0 0.002
AIOP17 30/07/2015 Put 8.250 1.410 1.410 0.000   0 1.410
AIORR7 30/07/2015 Call 8.500 0.001 0.001 0.000   0 0.001
AIORS7 30/07/2015 Put 8.500 1.660 1.660 0.000   0 1.660
AIOQD7 27/08/2015 Call 4.800 2.070 2.070 0.000   0 2.070
AIOQE7 27/08/2015 Put 4.800 0.001 0.001 0.000   0 0.001
AIOPY7 27/08/2015 Call 4.900 1.970 1.970 0.000   0 1.970
AIOPZ7 27/08/2015 Put 4.900 0.001 0.001 0.000   0 0.001
AIOQ77 27/08/2015 Call 5.000 1.875 1.875 0.000   0 1.875
AIOQ87 27/08/2015 Put 5.000 0.002 0.002 0.000   0 0.002
AIOPM7 27/08/2015 Call 5.250 1.630 1.630 0.000   0 1.630
AIOPN7 27/08/2015 Put 5.250 0.005 0.005 0.000   0 0.005
AIOPW7 27/08/2015 Call 5.500 1.385 1.385 0.000   0 1.385
AIOPX7 27/08/2015 Put 5.500 0.015 0.015 0.000   0 0.015
AIOQ57 27/08/2015 Call 5.750 1.150 1.150 0.000   0 1.150
AIOQ67 27/08/2015 Put 5.750 0.030 0.030 0.000   0 0.030
AIOQB7 27/08/2015 Call 6.000 0.925 0.925 0.000   0 0.925
AIOQC7 27/08/2015 Put 6.000 0.055 0.055 0.000   0 0.055
AIOPK7 27/08/2015 Call 6.250 0.710 0.710 0.000   0 0.710
AIOPL7 27/08/2015 Put 6.250 0.105 0.105 0.000   0 0.105
AIOPQ7 27/08/2015 Call 6.500 0.515 0.515 0.000   10 0.515
AIOPR7 27/08/2015 Put 6.500 0.170 0.170 0.000   0 0.170
AIOQ37 27/08/2015 Call 6.750 0.355 0.355 0.000   0 0.355
AIOQ47 27/08/2015 Put 6.750 0.270 0.270 0.000   0 0.270
AIOQ97 27/08/2015 Call 7.000 0.225 0.225 0.000   0 0.225
AIOQA7 27/08/2015 Put 7.000 0.400 0.400 0.000   399 0.400
AIORV7 27/08/2015 Call 7.010 0.220 0.220 0.000   0 0.220
AIORW7 27/08/2015 Put 7.010 0.405 0.405 0.000   0 0.405
AIOP87 27/08/2015 Call 7.250 0.130 0.130 0.000   0 0.130
AIOP97 27/08/2015 Put 7.250 0.565 0.565 0.000   0 0.565
AIOPS7 27/08/2015 Call 7.500 0.070 0.070 0.000   0 0.070
AIOPT7 27/08/2015 Put 7.500 0.760 0.760 0.000   0 0.760
AIOQ17 27/08/2015 Call 7.750 0.035 0.035 0.000   0 0.035
AIOQ27 27/08/2015 Put 7.750 0.975 0.975 0.000   0 0.975
AIOPO7 27/08/2015 Call 8.000 0.015 0.015 0.000   0 0.015
AIOPP7 27/08/2015 Put 8.000 1.210 1.210 0.000   0 1.210
AIOPU7 27/08/2015 Call 8.250 0.008 0.008 0.000   0 0.008
AIOPV7 27/08/2015 Put 8.250 1.450 1.450 0.000   0 1.450
AIORT7 27/08/2015 Call 8.500 0.003 0.003 0.000   0 0.003
AIORU7 27/08/2015 Put 8.500 1.685 1.685 0.000   0 1.685
AIOW79 24/09/2015 Call 0.010 6.770 6.770 0.000   40 6.770
AIOWT9 24/09/2015 Call 4.200 2.665 2.665 0.000   0 2.665
AIOWU9 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AIOQ89 24/09/2015 Call 4.400 2.465 2.465 0.000   0 2.465
AIOQ99 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOLG7 24/09/2015 Call 4.500 2.365 2.365 0.000   0 2.365
AIOLH7 24/09/2015 Put 4.500 0.001 0.001 0.000   0 0.001
AIOPV9 24/09/2015 Call 4.600 2.265 2.265 0.000   0 2.265
AIOPW9 24/09/2015 Put 4.600 0.001 0.001 0.000   0 0.001
AIOIX7 24/09/2015 Call 4.700 2.170 2.170 0.000   0 2.170
AIOIY7 24/09/2015 Put 4.700 0.002 0.002 0.000   0 0.002
AIOPZ9 24/09/2015 Call 4.800 2.070 2.070 0.000   0 2.070
AIOQ19 24/09/2015 Put 4.800 0.002 0.002 0.000   0 0.002
AIOGV7 24/09/2015 Call 4.900 1.970 1.970 0.000   0 1.970
AIOGW7 24/09/2015 Put 4.900 0.004 0.004 0.000   0 0.004
AIOPX9 24/09/2015 Call 5.000 1.875 1.875 0.000   0 1.875
AIOPY9 24/09/2015 Put 5.000 0.005 0.005 0.000   0 0.005
AIOI67 24/09/2015 Call 5.250 1.630 1.630 0.000   0 1.630
AIOI77 24/09/2015 Put 5.250 0.010 0.010 0.000   0 0.010
AIOPN9 24/09/2015 Call 5.500 1.390 1.390 0.000   0 1.390
AIOPO9 24/09/2015 Put 5.500 0.025 0.025 0.000   230 0.025
AIOGZ7 24/09/2015 Call 5.750 1.155 1.155 0.000   0 1.155
AIOI17 24/09/2015 Put 5.750 0.050 0.050 0.000   0 0.050
AIOQ29 24/09/2015 Call 6.000 0.925 0.925 0.000   0 0.925
AIOQ39 24/09/2015 Put 6.000 0.085 0.085 0.000   0 0.085
AIOI47 24/09/2015 Call 6.250 0.715 0.715 0.000   0 0.715
AIOI57 24/09/2015 Put 6.250 0.135 0.135 0.000   0 0.135
AIOPP9 24/09/2015 Call 6.500 0.525 0.525 0.000   0 0.525
AIOPQ9 24/09/2015 Put 6.500 0.210 0.210 0.000   0 0.210
AIOI27 24/09/2015 Call 6.750 0.360 0.360 0.000   11,200 0.360
AIOI37 24/09/2015 Put 6.750 0.315 0.315 0.000   0 0.315
AIOQ49 24/09/2015 Call 7.000 0.235 0.235 0.000   110 0.235
AIOQ59 24/09/2015 Put 7.000 0.450 0.450 0.000   0 0.450
AIOGX7 24/09/2015 Call 7.250 0.145 0.145 0.000   200 0.145
AIOGY7 24/09/2015 Put 7.250 0.620 0.620 0.000   0 0.620
AIOPT9 24/09/2015 Call 7.500 0.085 0.085 0.000   200 0.085
AIOPU9 24/09/2015 Put 7.500 0.820 0.820 0.000   0 0.820
AIOGT7 24/09/2015 Call 7.750 0.050 0.050 0.000   0 0.050
AIOGU7 24/09/2015 Put 7.750 1.035 1.035 0.000   0 1.035
AIOPR9 24/09/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AIOPS9 24/09/2015 Put 8.000 1.270 1.270 0.000   0 1.270
AIOP27 24/09/2015 Call 8.250 0.015 0.015 0.000   0 0.015
AIOP37 24/09/2015 Put 8.250 1.510 1.510 0.000   0 1.510
AIOEW7 24/09/2015 Call 8.500 0.008 0.008 0.000   0 0.008
AIOEX7 24/09/2015 Put 8.500 1.755 1.755 0.000   0 1.755
AIOW89 17/12/2015 Call 0.010 6.805 6.805 0.000   0 6.805
AIOCF7 17/12/2015 Call 4.400 2.465 2.465 0.000   0 2.465
AIOCG7 17/12/2015 Put 4.400 0.005 0.005 0.000   0 0.005
AIOC67 17/12/2015 Call 4.600 2.270 2.270 0.000   0 2.270
AIOC77 17/12/2015 Put 4.600 0.009 0.009 0.000   0 0.009
AIOLS7 17/12/2015 Call 4.700 2.170 2.170 0.000   0 2.170
AIOLT7 17/12/2015 Put 4.700 0.010 0.010 0.000   0 0.010
AIOC87 17/12/2015 Call 4.800 2.075 2.075 0.000   0 2.075
AIOC97 17/12/2015 Put 4.800 0.015 0.015 0.000   0 0.015
AIOLU7 17/12/2015 Call 4.900 1.975 1.975 0.000   0 1.975
AIOLW7 17/12/2015 Put 4.900 0.020 0.020 0.000   0 0.020
AIOCH7 17/12/2015 Call 5.000 1.880 1.880 0.000   0 1.880
AIOCI7 17/12/2015 Put 5.000 0.025 0.025 0.000   0 0.025
AIOLK7 17/12/2015 Call 5.250 1.640 1.640 0.000   0 1.640
AIOLL7 17/12/2015 Put 5.250 0.045 0.045 0.000   0 0.045
AIOCP7 17/12/2015 Call 5.500 1.405 1.405 0.000   0 1.405
AIOCQ7 17/12/2015 Put 5.500 0.070 0.070 0.000   0 0.070
AIOLM7 17/12/2015 Call 5.750 1.175 1.175 0.000   0 1.175
AIOLN7 17/12/2015 Put 5.750 0.105 0.105 0.000   0 0.105
AIOC47 17/12/2015 Call 6.000 0.965 0.965 0.000   0 0.965
AIOC57 17/12/2015 Put 6.000 0.150 0.150 0.000   0 0.150
AIOLQ7 17/12/2015 Call 6.250 0.770 0.770 0.000   0 0.770
AIOLR7 17/12/2015 Put 6.250 0.210 0.210 0.000   0 0.210
AIOCL7 17/12/2015 Call 6.500 0.600 0.600 0.000   8 0.600
AIOCM7 17/12/2015 Put 6.500 0.295 0.295 0.000   0 0.295
AIOLI7 17/12/2015 Call 6.750 0.450 0.450 0.000   49 0.450
AIOLJ7 17/12/2015 Put 6.750 0.400 0.400 0.000   0 0.400
AIOCN7 17/12/2015 Call 7.000 0.330 0.330 0.000   89 0.330
AIOCO7 17/12/2015 Put 7.000 0.530 0.530 0.000   0 0.530
AIOLO7 17/12/2015 Call 7.250 0.235 0.235 0.230 73 73 0.235
AIOLP7 17/12/2015 Put 7.250 0.690 0.690 0.000   0 0.690
AIOCJ7 17/12/2015 Call 7.500 0.160 0.160 0.155 200 200 0.160
AIOCK7 17/12/2015 Put 7.500 0.875 0.875 0.000   0 0.875
AIOME7 17/12/2015 Call 7.750 0.105 0.105 0.000   0 0.105
AIOMF7 17/12/2015 Put 7.750 1.075 1.075 0.000   0 1.075
AIOCR7 17/12/2015 Call 8.000 0.070 0.070 0.000   0 0.070
AIOCS7 17/12/2015 Put 8.000 1.295 1.295 0.000   0 1.295
AIOP47 17/12/2015 Call 8.250 0.050 0.050 0.000   0 0.050
AIOP57 17/12/2015 Put 8.250 1.525 1.525 0.000   0 1.525
AIOEY7 17/12/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIOEZ7 17/12/2015 Put 8.500 1.770 1.770 0.000   0 1.770
AIOJ47 23/03/2016 Call 4.400 2.470 2.470 0.000   0 2.470
AIOJ57 23/03/2016 Put 4.400 0.025 0.025 0.000   0 0.025
AIOIJ7 23/03/2016 Call 4.600 2.275 2.275 0.000   0 2.275
AIOIK7 23/03/2016 Put 4.600 0.035 0.035 0.000   0 0.035
AIOIR7 23/03/2016 Call 4.800 2.080 2.080 0.000   0 2.080
AIOIS7 23/03/2016 Put 4.800 0.050 0.050 0.000   0 0.050
AIOQV7 23/03/2016 Call 4.900 1.985 1.985 0.000   0 1.985
AIOQW7 23/03/2016 Put 4.900 0.060 0.060 0.000   0 0.060
AIOIL7 23/03/2016 Call 5.000 1.890 1.890 0.000   0 1.890
AIOIM7 23/03/2016 Put 5.000 0.070 0.070 0.000   0 0.070
AIOQL7 23/03/2016 Call 5.250 1.655 1.655 0.000   0 1.655
AIOQM7 23/03/2016 Put 5.250 0.090 0.090 0.000   0 0.090
AIOIH7 23/03/2016 Call 5.500 1.425 1.425 0.000   0 1.425
AIOII7 23/03/2016 Put 5.500 0.125 0.125 0.000   0 0.125
AIOQR7 23/03/2016 Call 5.750 1.205 1.205 0.000   0 1.205
AIOQS7 23/03/2016 Put 5.750 0.165 0.165 0.000   0 0.165
AIOIT7 23/03/2016 Call 6.000 1.005 1.005 0.000   0 1.005
AIOIU7 23/03/2016 Put 6.000 0.215 0.215 0.000   100 0.215
AIOQH7 23/03/2016 Call 6.250 0.820 0.820 0.000   0 0.820
AIOQI7 23/03/2016 Put 6.250 0.285 0.285 0.000   0 0.285
AIOIF7 23/03/2016 Call 6.500 0.650 0.650 0.000   0 0.650
AIOIG7 23/03/2016 Put 6.500 0.375 0.375 0.000   0 0.375
AIOQP7 23/03/2016 Call 6.750 0.510 0.510 0.000   100 0.510
AIOQQ7 23/03/2016 Put 6.750 0.480 0.480 0.000   100 0.480
AIOIN7 23/03/2016 Call 7.000 0.385 0.385 0.000   0 0.385
AIOIO7 23/03/2016 Put 7.000 0.610 0.610 0.000   0 0.610
AIOQJ7 23/03/2016 Call 7.250 0.285 0.285 0.000   0 0.285
AIOQK7 23/03/2016 Put 7.250 0.760 0.760 0.000   0 0.760
AIOI87 23/03/2016 Call 7.500 0.210 0.210 0.000   0 0.210
AIOI97 23/03/2016 Put 7.500 0.935 0.935 0.000   0 0.935
AIOQT7 23/03/2016 Call 7.750 0.150 0.150 0.000   0 0.150
AIOQU7 23/03/2016 Put 7.750 1.125 1.125 0.000   0 1.125
AIOIP7 23/03/2016 Call 8.000 0.110 0.110 0.000   0 0.110
AIOIQ7 23/03/2016 Put 8.000 1.330 1.330 0.000   0 1.330
AIOQN7 23/03/2016 Call 8.250 0.080 0.080 0.000   0 0.080
AIOQO7 23/03/2016 Put 8.250 1.555 1.555 0.000   0 1.555
AIOK37 23/03/2016 Call 8.500 0.070 0.070 0.000   0 0.070
AIOK47 23/03/2016 Put 8.500 1.790 1.790 0.000   0 1.790
AIOWA9 23/06/2016 Call 0.010 6.770 6.770 0.000   0 6.770
AIOMC7 23/06/2016 Call 4.600 2.280 2.280 0.000   0 2.280
AIOMD7 23/06/2016 Put 4.600 0.070 0.070 0.000   0 0.070
AIOM87 23/06/2016 Call 4.800 2.090 2.090 0.000   0 2.090
AIOM97 23/06/2016 Put 4.800 0.085 0.085 0.000   0 0.085
AIOM47 23/06/2016 Call 5.000 1.905 1.905 0.000   0 1.905
AIOM57 23/06/2016 Put 5.000 0.105 0.105 0.000   0 0.105
AIOK29 23/06/2016 Call 5.500 1.460 1.460 0.000   0 1.460
AIOK39 23/06/2016 Put 5.500 0.170 0.170 0.000   30 0.170
AIOM67 23/06/2016 Call 6.000 1.060 1.060 0.000   0 1.060
AIOM77 23/06/2016 Put 6.000 0.275 0.275 0.000   0 0.275
AIOLZ7 23/06/2016 Call 6.500 0.725 0.725 0.000   0 0.725
AIOM17 23/06/2016 Put 6.500 0.435 0.435 0.000   0 0.435
AIOMA7 23/06/2016 Call 7.000 0.465 0.465 0.000   0 0.465
AIOMB7 23/06/2016 Put 7.000 0.670 0.670 0.000   0 0.670
AIOLX7 23/06/2016 Call 7.500 0.280 0.280 0.000   0 0.280
AIOLY7 23/06/2016 Put 7.500 0.980 0.980 0.000   0 0.980
AIOM27 23/06/2016 Call 8.000 0.170 0.170 0.000   0 0.170
AIOM37 23/06/2016 Put 8.000 1.370 1.370 0.000   0 1.370
AIONT7 23/06/2016 Call 8.500 0.115 0.115 0.000   0 0.115
AIONU7 23/06/2016 Put 8.500 1.810 1.810 0.000   0 1.810
AIOR67 29/09/2016 Call 4.800 2.065 2.065 0.000   0 2.065
AIOR77 29/09/2016 Put 4.800 0.035 0.035 0.000   0 0.035
AIOQX7 29/09/2016 Call 5.000 1.870 1.870 0.000   0 1.870
AIOQY7 29/09/2016 Put 5.000 0.050 0.050 0.000   0 0.050
AIOR87 29/09/2016 Call 5.500 1.405 1.405 0.000   0 1.405
AIOR97 29/09/2016 Put 5.500 0.130 0.130 0.000   0 0.130
AIOQZ7 29/09/2016 Call 6.000 1.005 1.005 0.000   0 1.005
AIOR17 29/09/2016 Put 6.000 0.270 0.270 0.000   0 0.270
AIORF7 29/09/2016 Call 6.500 0.695 0.695 0.000   0 0.695
AIORG7 29/09/2016 Put 6.500 0.475 0.475 0.000   0 0.475
AIOR47 29/09/2016 Call 7.000 0.460 0.460 0.000   0 0.460
AIOR57 29/09/2016 Put 7.000 0.750 0.750 0.000   0 0.750
AIORJ7 29/09/2016 Call 7.500 0.295 0.295 0.000   0 0.295
AIORK7 29/09/2016 Put 7.500 1.085 1.085 0.000   0 1.085
AIOR27 29/09/2016 Call 8.000 0.180 0.180 0.000   0 0.180
AIOR37 29/09/2016 Put 8.000 1.465 1.465 0.000   0 1.465
AIORH7 29/09/2016 Call 8.500 0.110 0.110 0.000   0 0.110
AIORI7 29/09/2016 Put 8.500 1.885 1.885 0.000   0 1.885
AIOW99 22/12/2016 Call 0.010 6.690 6.690 0.000   0 6.690

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.