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 5.440 Up 0.070 5.420 5.460 5.450 5.490 5.430 3,465,234 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOVY9 29/05/2014 Call 0.010 5.445 5.445 0.000   0 5.445
AIOSX9 29/05/2014 Call 4.400 1.055 1.055 0.000   0 1.055
AIOSY9 29/05/2014 Put 4.400 0.003 0.003 0.000   0 0.003
AIOSP9 29/05/2014 Call 4.500 0.955 0.955 0.000   0 0.955
AIOSQ9 29/05/2014 Put 4.500 0.005 0.005 0.000   200 0.005
AIOS19 29/05/2014 Call 4.600 0.855 0.855 0.000   0 0.855
AIOS29 29/05/2014 Put 4.600 0.008 0.008 0.000   0 0.008
AIORS9 29/05/2014 Call 4.700 0.760 0.760 0.000   0 0.760
AIORT9 29/05/2014 Put 4.700 0.010 0.010 0.000   212 0.010
AIOSH9 29/05/2014 Call 4.800 0.660 0.660 0.000   0 0.660
AIOSI9 29/05/2014 Put 4.800 0.015 0.015 0.000   0 0.015
AIORU9 29/05/2014 Call 4.900 0.565 0.565 0.000   0 0.565
AIORV9 29/05/2014 Put 4.900 0.020 0.020 0.000   75 0.020
AIOS39 29/05/2014 Call 5.000 0.475 0.475 0.000   0 0.475
AIOS49 29/05/2014 Put 5.000 0.025 0.025 0.000   3,500 0.025
AIOS99 29/05/2014 Call 5.250 0.265 0.265 0.000   587 0.265
AIOSA9 29/05/2014 Put 5.250 0.065 0.065 0.000   825 0.065
AIORQ9 29/05/2014 Call 5.500 0.115 0.115 0.110 130 9,628 0.115
AIORR9 29/05/2014 Put 5.500 0.165 0.165 0.000   0 0.165
AIOSD9 29/05/2014 Call 5.750 0.035 0.035 0.000   200 0.035
AIOSE9 29/05/2014 Put 5.750 0.340 0.340 0.000   65 0.340
AIOWV9 29/05/2014 Call 5.760 0.030 0.030 0.000   0 0.030
AIOWW9 29/05/2014 Put 5.760 0.345 0.345 0.000   200 0.345
AIOSF9 29/05/2014 Call 6.000 0.007 0.007 0.000   50 0.007
AIOSG9 29/05/2014 Put 6.000 0.565 0.565 0.000   0 0.565
AIOS79 29/05/2014 Call 6.250 0.001 0.001 0.000   0 0.001
AIOS89 29/05/2014 Put 6.250 0.810 0.810 0.000   0 0.810
AIORW9 29/05/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AIORX9 29/05/2014 Put 6.500 1.060 1.060 0.000   0 1.060
AIOSB9 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AIOSC9 29/05/2014 Put 6.750 1.310 1.310 0.000   0 1.310
AIOSJ9 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AIOSK9 29/05/2014 Put 7.000 1.560 1.560 0.000   0 1.560
AIOS59 29/05/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOS69 29/05/2014 Put 7.250 1.810 1.810 0.000   0 1.810
AIORY9 29/05/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIORZ9 29/05/2014 Put 7.500 2.060 2.060 0.000   0 2.060
AIOVZ9 26/06/2014 Call 0.010 5.455 5.455 0.000   0 5.455
AIOLL8 26/06/2014 Call 3.400 2.060 2.060 0.000   0 2.060
AIOLM8 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AIOK88 26/06/2014 Call 3.600 1.860 1.860 0.000   0 1.860
AIOK98 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AIOI38 26/06/2014 Call 3.800 1.660 1.660 0.000   0 1.660
AIOI48 26/06/2014 Put 3.800 0.001 0.001 0.000   0 0.001
AIOE48 26/06/2014 Call 4.000 1.460 1.460 0.000   0 1.460
AIOE58 26/06/2014 Put 4.000 0.004 0.004 0.000   0 0.004
AIOKA9 26/06/2014 Call 4.100 1.360 1.360 0.000   0 1.360
AIOKB9 26/06/2014 Put 4.100 0.005 0.005 0.000   0 0.005
AIOE28 26/06/2014 Call 4.200 1.260 1.260 0.000   0 1.260
AIOE38 26/06/2014 Put 4.200 0.008 0.008 0.000   0 0.008
AIOJF9 26/06/2014 Call 4.300 1.165 1.165 0.000   0 1.165
AIOJG9 26/06/2014 Put 4.300 0.010 0.010 0.000   0 0.010
AIODZ8 26/06/2014 Call 4.400 1.065 1.065 0.000   0 1.065
AIOE18 26/06/2014 Put 4.400 0.015 0.015 0.000   0 0.015
AIOJH9 26/06/2014 Call 4.500 0.970 0.970 0.000   0 0.970
AIOJI9 26/06/2014 Put 4.500 0.015 0.015 0.000   0 0.015
AIODV8 26/06/2014 Call 4.600 0.870 0.870 0.000   0 0.870
AIODW8 26/06/2014 Put 4.600 0.020 0.020 0.000   0 0.020
AIOJD9 26/06/2014 Call 4.700 0.775 0.775 0.000   0 0.775
AIOJE9 26/06/2014 Put 4.700 0.025 0.025 0.000   0 0.025
AIODX8 26/06/2014 Call 4.800 0.685 0.685 0.000   0 0.685
AIODY8 26/06/2014 Put 4.800 0.030 0.030 0.000   0 0.030
AIOJJ9 26/06/2014 Call 4.900 0.595 0.595 0.000   0 0.595
AIOJK9 26/06/2014 Put 4.900 0.040 0.040 0.000   3,300 0.040
AIOE88 26/06/2014 Call 5.000 0.505 0.505 0.000   0 0.505
AIOE98 26/06/2014 Put 5.000 0.050 0.050 0.000   50 0.050
AIOJ99 26/06/2014 Call 5.250 0.310 0.310 0.000   30 0.310
AIOJA9 26/06/2014 Put 5.250 0.105 0.105 0.095 129 269 0.105
AIOEF8 26/06/2014 Call 5.500 0.165 0.165 0.000   4,226 0.165
AIOEG8 26/06/2014 Put 5.500 0.205 0.205 0.000   480 0.205
AIOWX9 26/06/2014 Call 5.510            
AIOWY9 26/06/2014 Put 5.510            
AIOJN9 26/06/2014 Call 5.750 0.075 0.075 0.065 5,020 6,530 0.075
AIOJO9 26/06/2014 Put 5.750 0.365 0.365 0.000   0 0.365
AIOE68 26/06/2014 Call 6.000 0.030 0.030 0.000   520 0.030
AIOE78 26/06/2014 Put 6.000 0.575 0.575 0.000   0 0.575
AIOJB9 26/06/2014 Call 6.250 0.009 0.009 0.000   28 0.009
AIOJC9 26/06/2014 Put 6.250 0.810 0.810 0.000   0 0.810
AIOEH8 26/06/2014 Call 6.500 0.003 0.003 0.000   180 0.003
AIOEI8 26/06/2014 Put 6.500 1.060 1.060 0.000   0 1.060
AIOJL9 26/06/2014 Call 6.750 0.001 0.001 0.000   60 0.001
AIOJM9 26/06/2014 Put 6.750 1.310 1.310 0.000   0 1.310
AIOXO8 26/06/2014 Call 7.000 0.000 0.000 0.000   109 0.000
AIOXP8 26/06/2014 Put 7.000 1.560 1.560 0.000   0 1.560
AIOLL9 26/06/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOLM9 26/06/2014 Put 7.250 1.810 1.810 0.000   0 1.810
AIOZA8 26/06/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOZB8 26/06/2014 Put 7.500 2.060 2.060 0.000   0 2.060
AIONS9 26/06/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIONT9 26/06/2014 Put 7.750 2.310 2.310 0.000   0 2.310
AIORK9 26/06/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIORL9 26/06/2014 Put 8.000 2.560 2.560 0.000   0 2.560
AIOW19 24/07/2014 Call 0.010 5.465 5.465 0.000   0 5.465
AIOWB9 24/07/2014 Call 4.400 1.080 1.080 0.000   0 1.080
AIOWC9 24/07/2014 Put 4.400 0.020 0.020 0.000   0 0.020
AIOU59 24/07/2014 Call 4.500 0.985 0.985 0.000   0 0.985
AIOU69 24/07/2014 Put 4.500 0.025 0.025 0.000   0 0.025
AIOU79 24/07/2014 Call 4.600 0.890 0.890 0.000   0 0.890
AIOU89 24/07/2014 Put 4.600 0.030 0.030 0.000   100 0.030
AIOU99 24/07/2014 Call 4.700 0.800 0.800 0.000   0 0.800
AIOUA9 24/07/2014 Put 4.700 0.035 0.035 0.000   0 0.035
AIOUB9 24/07/2014 Call 4.800 0.710 0.710 0.000   0 0.710
AIOUC9 24/07/2014 Put 4.800 0.045 0.045 0.000   0 0.045
AIOUD9 24/07/2014 Call 4.900 0.620 0.620 0.000   0 0.620
AIOUE9 24/07/2014 Put 4.900 0.060 0.060 0.000   70 0.060
AIOUF9 24/07/2014 Call 5.000 0.535 0.535 0.000   0 0.535
AIOUG9 24/07/2014 Put 5.000 0.080 0.080 0.000   72 0.080
AIOUH9 24/07/2014 Call 5.250 0.355 0.355 0.000   0 0.355
AIOUI9 24/07/2014 Put 5.250 0.140 0.140 0.000   0 0.140
AIOUJ9 24/07/2014 Call 5.500 0.210 0.210 0.000   0 0.210
AIOUK9 24/07/2014 Put 5.500 0.235 0.235 0.000   0 0.235
AIOUL9 24/07/2014 Call 5.750 0.110 0.110 0.000   0 0.110
AIOUM9 24/07/2014 Put 5.750 0.370 0.370 0.000   0 0.370
AIOUN9 24/07/2014 Call 6.000 0.050 0.050 0.000   0 0.050
AIOUO9 24/07/2014 Put 6.000 0.570 0.570 0.000   0 0.570
AIOUP9 24/07/2014 Call 6.250 0.020 0.020 0.000   0 0.020
AIOUQ9 24/07/2014 Put 6.250 0.810 0.810 0.000   0 0.810
AIOUR9 24/07/2014 Call 6.500 0.009 0.009 0.000   0 0.009
AIOUS9 24/07/2014 Put 6.500 1.060 1.060 0.000   0 1.060
AIOUT9 24/07/2014 Call 6.750 0.003 0.003 0.000   0 0.003
AIOUU9 24/07/2014 Put 6.750 1.310 1.310 0.000   0 1.310
AIOUV9 24/07/2014 Call 7.000 0.001 0.001 0.000   0 0.001
AIOUW9 24/07/2014 Put 7.000 1.560 1.560 0.000   0 1.560
AIOUX9 24/07/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOUY9 24/07/2014 Put 7.250 1.810 1.810 0.000   0 1.810
AIOUZ9 24/07/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOV19 24/07/2014 Put 7.500 2.060 2.060 0.000   0 2.060
AIOW29 28/08/2014 Call 0.010 5.480 5.480 0.000   0 5.480
AIOWD9 28/08/2014 Call 4.400 1.105 1.105 0.000   0 1.105
AIOWE9 28/08/2014 Put 4.400 0.030 0.030 0.000   0 0.030
AIOVI9 28/08/2014 Call 4.500 1.015 1.015 0.000   0 1.015
AIOVJ9 28/08/2014 Put 4.500 0.035 0.035 0.000   0 0.035
AIOV49 28/08/2014 Call 4.600 0.925 0.925 0.000   0 0.925
AIOV59 28/08/2014 Put 4.600 0.045 0.045 0.000   0 0.045
AIOVM9 28/08/2014 Call 4.700 0.835 0.835 0.000   0 0.835
AIOVN9 28/08/2014 Put 4.700 0.055 0.055 0.000   0 0.055
AIOV89 28/08/2014 Call 4.800 0.750 0.750 0.000   0 0.750
AIOV99 28/08/2014 Put 4.800 0.065 0.065 0.000   31 0.065
AIOVK9 28/08/2014 Call 4.900 0.665 0.665 0.000   0 0.665
AIOVL9 28/08/2014 Put 4.900 0.080 0.080 0.000   0 0.080
AIOVA9 28/08/2014 Call 5.000 0.585 0.585 0.000   0 0.585
AIOVB9 28/08/2014 Put 5.000 0.100 0.100 0.000   60 0.100
AIOVQ9 28/08/2014 Call 5.250 0.405 0.405 0.000   0 0.405
AIOVR9 28/08/2014 Put 5.250 0.170 0.170 0.000   30 0.170
AIOVG9 28/08/2014 Call 5.500 0.265 0.265 0.000   0 0.265
AIOVH9 28/08/2014 Put 5.500 0.280 0.280 0.000   0 0.280
AIOVU9 28/08/2014 Call 5.750 0.160 0.160 0.000   250 0.160
AIOVV9 28/08/2014 Put 5.750 0.425 0.425 0.000   0 0.425
AIOVE9 28/08/2014 Call 6.000 0.090 0.090 0.000   0 0.090
AIOVF9 28/08/2014 Put 6.000 0.610 0.610 0.000   0 0.610
AIOV69 28/08/2014 Call 6.250 0.050 0.050 0.000   0 0.050
AIOV79 28/08/2014 Put 6.250 0.825 0.825 0.000   0 0.825
AIOVO9 28/08/2014 Call 6.500 0.030 0.030 0.000   0 0.030
AIOVP9 28/08/2014 Put 6.500 1.060 1.060 0.000   0 1.060
AIOVS9 28/08/2014 Call 6.750 0.020 0.020 0.000   0 0.020
AIOVT9 28/08/2014 Put 6.750 1.310 1.310 0.000   0 1.310
AIOVC9 28/08/2014 Call 7.000 0.015 0.015 0.000   0 0.015
AIOVD9 28/08/2014 Put 7.000 1.560 1.560 0.000   0 1.560
AIOV29 28/08/2014 Call 7.250 0.010 0.010 0.000   0 0.010
AIOV39 28/08/2014 Put 7.250 1.810 1.810 0.000   0 1.810
AIOW39 25/09/2014 Call 0.010 5.420 5.420 0.000   0 5.420
AIOT98 25/09/2014 Call 3.000 2.470 2.470 0.000   0 2.470
AIOTA8 25/09/2014 Put 3.000 0.009 0.009 0.000   0 0.009
AIORY8 25/09/2014 Call 3.300 2.175 2.175 0.000   0 2.175
AIORZ8 25/09/2014 Put 3.300 0.015 0.015 0.000   0 0.015
AIORM8 25/09/2014 Call 3.600 1.880 1.880 0.000   0 1.880
AIORN8 25/09/2014 Put 3.600 0.025 0.025 0.000   0 0.025
AIORW8 25/09/2014 Call 3.900 1.585 1.585 0.000   0 1.585
AIORX8 25/09/2014 Put 3.900 0.030 0.030 0.000   0 0.030
AIORO8 25/09/2014 Call 4.200 1.295 1.295 0.000   0 1.295
AIORP8 25/09/2014 Put 4.200 0.040 0.040 0.000   0 0.040
AIOSR9 25/09/2014 Call 4.350 1.155 1.155 0.000   0 1.155
AIOSS9 25/09/2014 Put 4.350 0.050 0.050 0.000   0 0.050
AIORU8 25/09/2014 Call 4.500 1.015 1.015 0.000   0 1.015
AIORV8 25/09/2014 Put 4.500 0.060 0.060 0.000   0 0.060
AIOQ69 25/09/2014 Call 4.650 0.885 0.885 0.000   0 0.885
AIOQ79 25/09/2014 Put 4.650 0.075 0.075 0.000   0 0.075
AIORQ8 25/09/2014 Call 4.800 0.755 0.755 0.000   0 0.755
AIORR8 25/09/2014 Put 4.800 0.100 0.100 0.000   0 0.100
AIOPL9 25/09/2014 Call 4.950 0.635 0.635 0.000   0 0.635
AIOPM9 25/09/2014 Put 4.950 0.130 0.130 0.000   0 0.130
AIOSZ7 25/09/2014 Call 5.100 0.525 0.525 0.000   0 0.525
AIOSY7 25/09/2014 Put 5.100 0.170 0.170 0.000   0 0.170
AIONW9 25/09/2014 Call 5.250 0.420 0.420 0.000   0 0.420
AIONX9 25/09/2014 Put 5.250 0.225 0.225 0.000   414 0.225
AIOT17 25/09/2014 Call 5.400 0.335 0.335 0.000   0 0.335
AIOT27 25/09/2014 Put 5.400 0.290 0.290 0.000   0 0.290
AIOP99 25/09/2014 Call 5.550 0.260 0.260 0.000   21,140 0.260
AIOPK9 25/09/2014 Put 5.550 0.365 0.365 0.000   30 0.365
AIORS8 25/09/2014 Call 5.700 0.200 0.200 0.000   0 0.200
AIORT8 25/09/2014 Put 5.700 0.455 0.455 0.000   30 0.455
AIONY9 25/09/2014 Call 5.850 0.150 0.150 0.000   0 0.150
AIONZ9 25/09/2014 Put 5.850 0.560 0.560 0.000   0 0.560
AIOVQ8 25/09/2014 Call 6.000 0.115 0.115 0.000   0 0.115
AIOVR8 25/09/2014 Put 6.000 0.670 0.670 0.000   0 0.670
AIOP59 25/09/2014 Call 6.300 0.065 0.065 0.000   30 0.065
AIOP69 25/09/2014 Put 6.300 0.925 0.925 0.000   0 0.925
AIOYE8 25/09/2014 Call 6.600 0.040 0.040 0.000   0 0.040
AIOYF8 25/09/2014 Put 6.600 1.195 1.195 0.000   0 1.195
AIOP79 25/09/2014 Call 6.900 0.025 0.025 0.000   0 0.025
AIOP89 25/09/2014 Put 6.900 1.480 1.480 0.000   0 1.480
AIOZC8 25/09/2014 Call 7.200 0.015 0.015 0.000   0 0.015
AIOZD8 25/09/2014 Put 7.200 1.770 1.770 0.000   0 1.770
AIOP39 25/09/2014 Call 7.500 0.008 0.008 0.000   0 0.008
AIOP49 25/09/2014 Put 7.500 2.065 2.065 0.000   0 2.065
AIOCU9 25/09/2014 Call 7.800 0.004 0.004 0.000   0 0.004
AIOCV9 25/09/2014 Put 7.800 2.360 2.360 0.000   0 2.360
AIOP19 25/09/2014 Call 8.100 0.002 0.002 0.000   0 0.002
AIOP29 25/09/2014 Put 8.100 2.660 2.660 0.000   0 2.660
AIOMR9 25/09/2014 Call 8.400 0.001 0.001 0.000   0 0.001
AIOMS9 25/09/2014 Put 8.400 2.960 2.960 0.000   0 2.960
AIOW49 18/12/2014 Call 0.010 5.455 5.455 0.000   0 5.455
AIOLN8 18/12/2014 Call 3.400 2.085 2.085 0.000   0 2.085
AIOLO8 18/12/2014 Put 3.400 0.030 0.030 0.000   0 0.030
AIOKA8 18/12/2014 Call 3.600 1.890 1.890 0.000   0 1.890
AIOKB8 18/12/2014 Put 3.600 0.035 0.035 0.000   0 0.035
AIOI58 18/12/2014 Call 3.800 1.695 1.695 0.000   0 1.695
AIOI68 18/12/2014 Put 3.800 0.035 0.035 0.000   0 0.035
AIOEV8 18/12/2014 Call 4.000 1.500 1.500 0.000   0 1.500
AIOEW8 18/12/2014 Put 4.000 0.045 0.045 0.000   0 0.045
AIOEN8 18/12/2014 Call 4.200 1.315 1.315 0.000   0 1.315
AIOEO8 18/12/2014 Put 4.200 0.060 0.060 0.000   0 0.060
AIOER8 18/12/2014 Call 4.400 1.135 1.135 0.000   0 1.135
AIOES8 18/12/2014 Put 4.400 0.075 0.075 0.000   0 0.075
AIOTZ9 18/12/2014 Call 4.500 1.050 1.050 0.000   0 1.050
AIOU19 18/12/2014 Put 4.500 0.090 0.090 0.000   0 0.090
AIOEP8 18/12/2014 Call 4.600 0.965 0.965 0.000   0 0.965
AIOEQ8 18/12/2014 Put 4.600 0.105 0.105 0.000   0 0.105
AIOT79 18/12/2014 Call 4.700 0.885 0.885 0.000   0 0.885
AIOT89 18/12/2014 Put 4.700 0.125 0.125 0.000   0 0.125
AIOET8 18/12/2014 Call 4.800 0.805 0.805 0.000   0 0.805
AIOEU8 18/12/2014 Put 4.800 0.145 0.145 0.000   0 0.145
AIOT99 18/12/2014 Call 4.900 0.730 0.730 0.000   0 0.730
AIOTA9 18/12/2014 Put 4.900 0.170 0.170 0.000   0 0.170
AIOEX8 18/12/2014 Call 5.000 0.655 0.655 0.000   0 0.655
AIOEY8 18/12/2014 Put 5.000 0.200 0.200 0.000   0 0.200
AIOTD9 18/12/2014 Call 5.250 0.495 0.495 0.000   0 0.495
AIOTE9 18/12/2014 Put 5.250 0.290 0.290 0.000   0 0.290
AIOEJ8 18/12/2014 Call 5.500 0.360 0.360 0.000   400 0.360
AIOEK8 18/12/2014 Put 5.500 0.410 0.410 0.000   30 0.410
AIOT19 18/12/2014 Call 5.750 0.250 0.250 0.000   114 0.250
AIOT29 18/12/2014 Put 5.750 0.555 0.555 0.000   0 0.555
AIOEL8 18/12/2014 Call 6.000 0.170 0.170 0.000   0 0.170
AIOEM8 18/12/2014 Put 6.000 0.725 0.725 0.000   0 0.725
AIOT39 18/12/2014 Call 6.250 0.115 0.115 0.000   0 0.115
AIOT49 18/12/2014 Put 6.250 0.920 0.920 0.000   0 0.920
AIOEZ8 18/12/2014 Call 6.500 0.075 0.075 0.000   86 0.075
AIOF18 18/12/2014 Put 6.500 1.130 1.130 0.000   0 1.130
AIOTB9 18/12/2014 Call 6.750 0.050 0.050 0.000   0 0.050
AIOTC9 18/12/2014 Put 6.750 1.355 1.355 0.000   0 1.355
AIOXQ8 18/12/2014 Call 7.000 0.035 0.035 0.000   0 0.035
AIOXR8 18/12/2014 Put 7.000 1.585 1.585 0.000   0 1.585
AIOT59 18/12/2014 Call 7.250 0.030 0.030 0.000   0 0.030
AIOT69 18/12/2014 Put 7.250 1.825 1.825 0.000   0 1.825
AIOZE8 18/12/2014 Call 7.500 0.020 0.020 0.000   0 0.020
AIOZF8 18/12/2014 Put 7.500 2.065 2.065 0.000   0 2.065
AIOMT9 18/12/2014 Call 8.000 0.010 0.010 0.000   0 0.010
AIOMU9 18/12/2014 Put 8.000 2.560 2.560 0.000   0 2.560
AIOW59 26/03/2015 Call 0.010 5.420 5.420 0.000   0 5.420
AIOJ59 26/03/2015 Call 3.800 1.695 1.695 0.000   0 1.695
AIOJ69 26/03/2015 Put 3.800 0.050 0.050 0.000   0 0.050
AIOIM9 26/03/2015 Call 4.000 1.510 1.510 0.000   0 1.510
AIOIN9 26/03/2015 Put 4.000 0.070 0.070 0.000   0 0.070
AIOET9 26/03/2015 Call 4.200 1.335 1.335 0.000   0 1.335
AIOEU9 26/03/2015 Put 4.200 0.090 0.090 0.000   0 0.090
AIOEF9 26/03/2015 Call 4.400 1.160 1.160 0.000   0 1.160
AIOEG9 26/03/2015 Put 4.400 0.120 0.120 0.000   0 0.120
AIOWN9 26/03/2015 Call 4.500 1.080 1.080 0.000   0 1.080
AIOWO9 26/03/2015 Put 4.500 0.140 0.140 0.000   0 0.140
AIOEJ9 26/03/2015 Call 4.600 1.000 1.000 0.000   0 1.000
AIOEK9 26/03/2015 Put 4.600 0.155 0.155 0.000   0 0.155
AIOWJ9 26/03/2015 Call 4.700 0.925 0.925 0.000   0 0.925
AIOWK9 26/03/2015 Put 4.700 0.180 0.180 0.000   0 0.180
AIOEH9 26/03/2015 Call 4.800 0.850 0.850 0.000   0 0.850
AIOEI9 26/03/2015 Put 4.800 0.205 0.205 0.000   0 0.205
AIOWL9 26/03/2015 Call 4.900 0.780 0.780 0.000   0 0.780
AIOWM9 26/03/2015 Put 4.900 0.240 0.240 0.000   0 0.240
AIOEP9 26/03/2015 Call 5.000 0.715 0.715 0.000   0 0.715
AIOEQ9 26/03/2015 Put 5.000 0.270 0.270 0.000   100 0.270
AIOWH9 26/03/2015 Call 5.250 0.565 0.565 0.000   0 0.565
AIOWI9 26/03/2015 Put 5.250 0.370 0.370 0.000   0 0.370
AIOE69 26/03/2015 Call 5.500 0.435 0.435 0.000   0 0.435
AIOE79 26/03/2015 Put 5.500 0.490 0.490 0.000   9 0.490
AIOWP9 26/03/2015 Call 5.750 0.325 0.325 0.000   200 0.325
AIOWQ9 26/03/2015 Put 5.750 0.635 0.635 0.000   0 0.635
AIOEL9 26/03/2015 Call 6.000 0.235 0.235 0.000   9 0.235
AIOEM9 26/03/2015 Put 6.000 0.795 0.795 0.000   0 0.795
AIOWF9 26/03/2015 Call 6.250 0.170 0.170 0.000   201 0.170
AIOWG9 26/03/2015 Put 6.250 0.980 0.980 0.000   0 0.980
AIOE89 26/03/2015 Call 6.500 0.120 0.120 0.000   0 0.120
AIOE99 26/03/2015 Put 6.500 1.180 1.180 0.000   0 1.180
AIOWR9 26/03/2015 Call 6.750 0.085 0.085 0.000   0 0.085
AIOWS9 26/03/2015 Put 6.750 1.390 1.390 0.000   0 1.390
AIOEN9 26/03/2015 Call 7.000 0.060 0.060 0.000   0 0.060
AIOEO9 26/03/2015 Put 7.000 1.615 1.615 0.000   0 1.615
AIOWZ9 26/03/2015 Call 7.250            
AIOX19 26/03/2015 Put 7.250            
AIOER9 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AIOES9 26/03/2015 Put 7.500 2.080 2.080 0.000   0 2.080
AIOMV9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.015
AIOMW9 26/03/2015 Put 8.000 2.560 2.560 0.000   0 2.560
AIOW69 25/06/2015 Call 0.010 5.460 5.460 0.000   0 5.460
AIOMJ8 25/06/2015 Call 3.400 2.075 2.075 0.000   0 2.075
AIOMK8 25/06/2015 Put 3.400 0.015 0.015 0.000   0 0.015
AIOML8 25/06/2015 Call 3.600 1.885 1.885 0.000   0 1.885
AIOMM8 25/06/2015 Put 3.600 0.025 0.025 0.000   0 0.025
AIOMP8 25/06/2015 Call 3.800 1.695 1.695 0.000   0 1.695
AIOMQ8 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.045
AIOMV8 25/06/2015 Call 4.000 1.520 1.520 0.000   0 1.520
AIOMW8 25/06/2015 Put 4.000 0.070 0.070 0.000   0 0.070
AIOMZ8 25/06/2015 Call 4.200 1.350 1.350 0.000   0 1.350
AION18 25/06/2015 Put 4.200 0.100 0.100 0.000   0 0.100
AIOMX8 25/06/2015 Call 4.400 1.195 1.195 0.000   0 1.195
AIOMY8 25/06/2015 Put 4.400 0.145 0.145 0.000   0 0.145
AIOMT8 25/06/2015 Call 4.600 1.050 1.050 0.000   0 1.050
AIOMU8 25/06/2015 Put 4.600 0.200 0.200 0.000   0 0.200
AIOMR8 25/06/2015 Call 4.800 0.915 0.915 0.000   0 0.915
AIOMS8 25/06/2015 Put 4.800 0.265 0.265 0.000   0 0.265
AIOMN8 25/06/2015 Call 5.000 0.790 0.790 0.000   0 0.790
AIOMO8 25/06/2015 Put 5.000 0.340 0.340 0.000   0 0.340
AION48 25/06/2015 Call 5.500 0.540 0.540 0.000   0 0.540
AION58 25/06/2015 Put 5.500 0.585 0.585 0.000   0 0.585
AIOPR8 25/06/2015 Call 6.000 0.360 0.360 0.000   0 0.360
AIOPS8 25/06/2015 Put 6.000 0.895 0.895 0.000   0 0.895
AIOVS8 25/06/2015 Call 6.500 0.230 0.230 0.000   0 0.230
AIOVT8 25/06/2015 Put 6.500 1.260 1.260 0.000   0 1.260
AIOXS8 25/06/2015 Call 7.000 0.145 0.145 0.000   0 0.145
AIOXT8 25/06/2015 Put 7.000 1.670 1.670 0.000   0 1.670
AIOZG8 25/06/2015 Call 7.500 0.090 0.090 0.000   0 0.090
AIOZH8 25/06/2015 Put 7.500 2.115 2.115 0.000   0 2.115
AIOMX9 25/06/2015 Call 8.000 0.055 0.055 0.000   0 0.055
AIOMY9 25/06/2015 Put 8.000 2.580 2.580 0.000   0 2.580
AIOW79 24/09/2015 Call 0.010 5.410 5.410 0.000   0 5.410
AIOWT9 24/09/2015 Call 4.200 1.335 1.335 0.000   0 1.335
AIOWU9 24/09/2015 Put 4.200 0.090 0.090 0.000   0 0.090
AIOQ89 24/09/2015 Call 4.400 1.175 1.175 0.000   0 1.175
AIOQ99 24/09/2015 Put 4.400 0.130 0.130 0.000   0 0.130
AIOPV9 24/09/2015 Call 4.600 1.030 1.030 0.000   0 1.030
AIOPW9 24/09/2015 Put 4.600 0.180 0.180 0.000   0 0.180
AIOPZ9 24/09/2015 Call 4.800 0.895 0.895 0.000   0 0.895
AIOQ19 24/09/2015 Put 4.800 0.245 0.245 0.000   0 0.245
AIOPX9 24/09/2015 Call 5.000 0.770 0.770 0.000   0 0.770
AIOPY9 24/09/2015 Put 5.000 0.320 0.320 0.000   0 0.320
AIOPN9 24/09/2015 Call 5.500 0.515 0.515 0.000   0 0.515
AIOPO9 24/09/2015 Put 5.500 0.555 0.555 0.000   0 0.555
AIOQ29 24/09/2015 Call 6.000 0.335 0.335 0.000   0 0.335
AIOQ39 24/09/2015 Put 6.000 0.865 0.865 0.000   0 0.865
AIOPP9 24/09/2015 Call 6.500 0.210 0.210 0.000   0 0.210
AIOPQ9 24/09/2015 Put 6.500 1.235 1.235 0.000   0 1.235
AIOQ49 24/09/2015 Call 7.000 0.125 0.125 0.000   0 0.125
AIOQ59 24/09/2015 Put 7.000 1.645 1.645 0.000   0 1.645
AIOPT9 24/09/2015 Call 7.500 0.075 0.075 0.000   0 0.075
AIOPU9 24/09/2015 Put 7.500 2.095 2.095 0.000   0 2.095
AIOPR9 24/09/2015 Call 8.000 0.045 0.045 0.000   0 0.045
AIOPS9 24/09/2015 Put 8.000 2.565 2.565 0.000   0 2.565
AIOW89 17/12/2015 Call 0.010 5.440 5.440 0.000   0 5.440
AIOVE8 17/12/2015 Call 3.800 1.685 1.685 0.000   0 1.685
AIOVF8 17/12/2015 Put 3.800 0.040 0.040 0.000   0 0.040
AIOV48 17/12/2015 Call 4.000 1.500 1.500 0.000   0 1.500
AIOV58 17/12/2015 Put 4.000 0.060 0.060 0.000   0 0.060
AIOVA8 17/12/2015 Call 4.200 1.325 1.325 0.000   0 1.325
AIOVB8 17/12/2015 Put 4.200 0.095 0.095 0.000   0 0.095
AIOV28 17/12/2015 Call 4.400 1.160 1.160 0.000   0 1.160
AIOV38 17/12/2015 Put 4.400 0.135 0.135 0.000   0 0.135
AIOV68 17/12/2015 Call 4.600 1.010 1.010 0.000   0 1.010
AIOV78 17/12/2015 Put 4.600 0.185 0.185 0.000   0 0.185
AIOV88 17/12/2015 Call 4.800 0.870 0.870 0.000   0 0.870
AIOV98 17/12/2015 Put 4.800 0.250 0.250 0.000   0 0.250
AIOUZ8 17/12/2015 Call 5.000 0.745 0.745 0.000   0 0.745
AIOV18 17/12/2015 Put 5.000 0.325 0.325 0.000   0 0.325
AIOVG8 17/12/2015 Call 5.500 0.490 0.490 0.000   0 0.490
AIOVH8 17/12/2015 Put 5.500 0.560 0.560 0.000   0 0.560
AIOVC8 17/12/2015 Call 6.000 0.310 0.310 0.000   0 0.310
AIOVD8 17/12/2015 Put 6.000 0.870 0.870 0.000   0 0.870
AIOVU8 17/12/2015 Call 6.500 0.190 0.190 0.000   0 0.190
AIOVV8 17/12/2015 Put 6.500 1.235 1.235 0.000   0 1.235
AIOXU8 17/12/2015 Call 7.000 0.110 0.110 0.000   0 0.110
AIOXV8 17/12/2015 Put 7.000 1.645 1.645 0.000   0 1.645
AIOZI8 17/12/2015 Call 7.500 0.065 0.065 0.000   0 0.065
AIOZJ8 17/12/2015 Put 7.500 2.095 2.095 0.000   0 2.095
AIOMZ9 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.035
AION19 17/12/2015 Put 8.000 2.565 2.565 0.000   0 2.565
AIOWA9 23/06/2016 Call 0.010 5.455 5.455 0.000   0 5.455
AIOK89 23/06/2016 Call 4.000 1.715 1.715 0.000   0 1.715
AIOK99 23/06/2016 Put 4.000 0.310 0.310 0.000   0 0.310
AIOJP9 23/06/2016 Call 4.200 1.590 1.590 0.000   0 1.590
AIOJQ9 23/06/2016 Put 4.200 0.375 0.375 0.000   0 0.375
AIOJR9 23/06/2016 Call 4.400 1.470 1.470 0.000   0 1.470
AIOJS9 23/06/2016 Put 4.400 0.455 0.455 0.000   0 0.455
AIOJT9 23/06/2016 Call 4.600 1.355 1.355 0.000   0 1.355
AIOJU9 23/06/2016 Put 4.600 0.535 0.535 0.000   0 0.535
AIOK69 23/06/2016 Call 4.800 1.255 1.255 0.000   0 1.255
AIOK79 23/06/2016 Put 4.800 0.625 0.625 0.000   0 0.625
AIOJX9 23/06/2016 Call 5.000 1.160 1.160 0.000   0 1.160
AIOJY9 23/06/2016 Put 5.000 0.720 0.720 0.000   0 0.720
AIOK29 23/06/2016 Call 5.500 0.945 0.945 0.000   0 0.945
AIOK39 23/06/2016 Put 5.500 0.985 0.985 0.000   0 0.985
AIOK49 23/06/2016 Call 6.000 0.770 0.770 0.000   0 0.770
AIOK59 23/06/2016 Put 6.000 1.285 1.285 0.000   0 1.285
AIOJZ9 23/06/2016 Call 6.500 0.625 0.625 0.000   0 0.625
AIOK19 23/06/2016 Put 6.500 1.620 1.620 0.000   0 1.620
AIOJV9 23/06/2016 Call 7.000 0.510 0.510 0.000   0 0.510
AIOJW9 23/06/2016 Put 7.000 1.985 1.985 0.000   0 1.985
AIOLD9 23/06/2016 Call 7.500 0.410 0.410 0.000   0 0.410
AIOLE9 23/06/2016 Put 7.500 2.370 2.370 0.000   0 2.370
AION29 23/06/2016 Call 8.000 0.335 0.335 0.000   0 0.335
AION39 23/06/2016 Put 8.000 2.780 2.780 0.000   0 2.780
AIOW99 22/12/2016 Call 0.010 5.440 5.440 0.000   0 5.440
AIOTL9 22/12/2016 Call 4.400 1.320 1.320 0.000   0 1.320
AIOTM9 22/12/2016 Put 4.400 0.305 0.305 0.000   0 0.305
AIOTJ9 22/12/2016 Call 4.600 1.200 1.200 0.000   0 1.200
AIOTK9 22/12/2016 Put 4.600 0.375 0.375 0.000   0 0.375
AIOTF9 22/12/2016 Call 4.800 1.085 1.085 0.000   0 1.085
AIOTG9 22/12/2016 Put 4.800 0.455 0.455 0.000   0 0.455
AIOTH9 22/12/2016 Call 5.000 0.980 0.980 0.000   0 0.980
AIOTI9 22/12/2016 Put 5.000 0.540 0.540 0.000   0 0.540
AIOTP9 22/12/2016 Call 5.500 0.760 0.760 0.000   0 0.760
AIOTQ9 22/12/2016 Put 5.500 0.790 0.790 0.000   0 0.790
AIOTT9 22/12/2016 Call 6.000 0.580 0.580 0.000   0 0.580
AIOTU9 22/12/2016 Put 6.000 1.085 1.085 0.000   0 1.085
AIOTN9 22/12/2016 Call 6.500 0.445 0.445 0.000   0 0.445
AIOTO9 22/12/2016 Put 6.500 1.425 1.425 0.000   0 1.425
AIOTR9 22/12/2016 Call 7.000 0.335 0.335 0.000   0 0.335
AIOTS9 22/12/2016 Put 7.000 1.795 1.795 0.000   0 1.795
AIOTV9 22/12/2016 Call 7.500 0.250 0.250 0.000   0 0.250
AIOTW9 22/12/2016 Put 7.500 2.200 2.200 0.000   0 2.200
AIOTX9 22/12/2016 Call 8.000 0.190 0.190 0.000   0 0.190
AIOTY9 22/12/2016 Put 8.000 2.630 2.630 0.000   0 2.630

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.