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 8.000 Up 0.150 7.990 8.010 7.990 8.015 7.800 6,663,371 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOMU7 30/07/2015 Call 4.700 3.305 3.305 0.000   0 3.305
AIOMV7 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AION57 30/07/2015 Call 4.800 3.205 3.205 0.000   0 3.205
AION67 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOMS7 30/07/2015 Call 4.900 3.105 3.105 0.000   0 3.105
AIOMT7 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AION17 30/07/2015 Call 5.000 3.005 3.005 0.000   0 3.005
AION27 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOMQ7 30/07/2015 Call 5.250 2.760 2.760 0.000   0 2.760
AIOMR7 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AION77 30/07/2015 Call 5.500 2.510 2.510 0.000   0 2.510
AION87 30/07/2015 Put 5.500 0.000 0.000 0.000   0 0.000
AIONL7 30/07/2015 Call 5.750 2.260 2.260 0.000   0 2.260
AIONM7 30/07/2015 Put 5.750 0.000 0.000 0.000   80 0.000
AION37 30/07/2015 Call 6.000 2.010 2.010 0.000   0 2.010
AION47 30/07/2015 Put 6.000 0.000 0.000 0.000   0 0.000
AIOMO7 30/07/2015 Call 6.250 1.760 1.760 0.000   300 1.760
AIOMP7 30/07/2015 Put 6.250 0.000 0.000 0.000   2,015 0.000
AIORY7 30/07/2015 Call 6.260 1.750 1.750 0.000   27 1.750
AIORX7 30/07/2015 Put 6.260 0.000 0.000 0.000   0 0.000
AIOMK7 30/07/2015 Call 6.500 1.510 1.510 0.000   210 1.510
AIOML7 30/07/2015 Put 6.500 0.001 0.001 0.000   88 0.001
AIORZ7 30/07/2015 Call 6.510 1.500 1.500 0.000   0 1.500
AIOS17 30/07/2015 Put 6.510 0.001 0.001 0.000   0 0.001
AIONN7 30/07/2015 Call 6.750 1.265 1.265 0.000   12,680 1.265
AIONO7 30/07/2015 Put 6.750 0.005 0.005 0.000   150 0.005
AIOMY7 30/07/2015 Call 7.000 1.020 1.020 0.850 100 6,167 1.020
AIOMZ7 30/07/2015 Put 7.000 0.015 0.015 0.000   0 0.015
AIOMW7 30/07/2015 Call 7.250 0.795 0.795 0.000   0 0.795
AIOMX7 30/07/2015 Put 7.250 0.040 0.040 0.000   200 0.040
AIOMM7 30/07/2015 Call 7.500 0.590 0.590 0.000   0 0.590
AIOMN7 30/07/2015 Put 7.500 0.085 0.085 0.000   500 0.085
AION97 30/07/2015 Call 7.750 0.420 0.420 0.000   0 0.420
AIONK7 30/07/2015 Put 7.750 0.165 0.165 0.000   20 0.165
AIONR7 30/07/2015 Call 8.000 0.285 0.285 0.000   200 0.285
AIONS7 30/07/2015 Put 8.000 0.275 0.275 0.000   200 0.275
AIONZ7 30/07/2015 Call 8.250 0.185 0.185 0.000   200 0.185
AIOP17 30/07/2015 Put 8.250 0.430 0.430 0.000   0 0.430
AIORR7 30/07/2015 Call 8.500 0.115 0.115 0.000   200 0.115
AIORS7 30/07/2015 Put 8.500 0.605 0.605 0.000   0 0.605
AIOV37 30/07/2015 Call 8.750 0.065 0.065 0.000   0 0.065
AIOV47 30/07/2015 Put 8.750 0.810 0.810 0.000   0 0.810
AIOV77 30/07/2015 Call 9.000 0.035 0.035 0.000   0 0.035
AIOV87 30/07/2015 Put 9.000 1.030 1.030 0.000   0 1.030
AIOV57 30/07/2015 Call 9.250 0.020 0.020 0.000   0 0.020
AIOV67 30/07/2015 Put 9.250 1.265 1.265 0.000   0 1.265
AIOV17 30/07/2015 Call 9.500 0.010 0.010 0.000   0 0.010
AIOV27 30/07/2015 Put 9.500 1.505 1.505 0.000   0 1.505
AIOX57 30/07/2015 Call 9.750            
AIOX67 30/07/2015 Put 9.750            
AIOQD7 27/08/2015 Call 4.800 3.215 3.215 0.000   0 3.215
AIOQE7 27/08/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOPY7 27/08/2015 Call 4.900 3.115 3.115 0.000   0 3.115
AIOPZ7 27/08/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOQ77 27/08/2015 Call 5.000 3.015 3.015 0.000   0 3.015
AIOQ87 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOPM7 27/08/2015 Call 5.250 2.770 2.770 0.000   0 2.770
AIOPN7 27/08/2015 Put 5.250 0.001 0.001 0.000   0 0.001
AIOPW7 27/08/2015 Call 5.500 2.525 2.525 0.000   0 2.525
AIOPX7 27/08/2015 Put 5.500 0.002 0.002 0.000   0 0.002
AIOQ57 27/08/2015 Call 5.750 2.280 2.280 0.000   0 2.280
AIOQ67 27/08/2015 Put 5.750 0.004 0.004 0.000   0 0.004
AIOQB7 27/08/2015 Call 6.000 2.035 2.035 0.000   0 2.035
AIOQC7 27/08/2015 Put 6.000 0.009 0.009 0.000   0 0.009
AIOPK7 27/08/2015 Call 6.250 1.790 1.790 0.000   0 1.790
AIOPL7 27/08/2015 Put 6.250 0.020 0.020 0.000   0 0.020
AIOPQ7 27/08/2015 Call 6.500 1.555 1.555 0.000   10 1.555
AIOPR7 27/08/2015 Put 6.500 0.035 0.035 0.000   0 0.035
AIOQ37 27/08/2015 Call 6.750 1.320 1.320 0.000   235 1.320
AIOQ47 27/08/2015 Put 6.750 0.060 0.060 0.000   50 0.060
AIOQ97 27/08/2015 Call 7.000 1.095 1.095 0.000   8,272 1.095
AIOQA7 27/08/2015 Put 7.000 0.100 0.100 0.125 220 619 0.100
AIORV7 27/08/2015 Call 7.010 1.090 1.090 0.000   61 1.090
AIORW7 27/08/2015 Put 7.010 0.100 0.100 0.000   0 0.100
AIOP87 27/08/2015 Call 7.250 0.890 0.890 0.000   5,902 0.890
AIOP97 27/08/2015 Put 7.250 0.155 0.155 0.000   0 0.155
AIOPS7 27/08/2015 Call 7.500 0.705 0.705 0.000   0 0.705
AIOPT7 27/08/2015 Put 7.500 0.235 0.235 0.000   0 0.235
AIOQ17 27/08/2015 Call 7.750 0.545 0.545 0.000   0 0.545
AIOQ27 27/08/2015 Put 7.750 0.340 0.340 0.000   50 0.340
AIOPO7 27/08/2015 Call 8.000 0.410 0.410 0.000   200 0.410
AIOPP7 27/08/2015 Put 8.000 0.475 0.475 0.000   200 0.475
AIOPU7 27/08/2015 Call 8.250 0.300 0.300 0.000   230 0.300
AIOPV7 27/08/2015 Put 8.250 0.640 0.640 0.000   0 0.640
AIORT7 27/08/2015 Call 8.500 0.220 0.220 0.000   300 0.220
AIORU7 27/08/2015 Put 8.500 0.820 0.820 0.000   0 0.820
AIOVF7 27/08/2015 Call 8.750 0.160 0.160 0.000   0 0.160
AIOVG7 27/08/2015 Put 8.750 1.010 1.010 0.000   0 1.010
AIOV97 27/08/2015 Call 9.000 0.110 0.110 0.000   0 0.110
AIOVA7 27/08/2015 Put 9.000 1.210 1.210 0.000   0 1.210
AIOVB7 27/08/2015 Call 9.250 0.075 0.075 0.000   0 0.075
AIOVC7 27/08/2015 Put 9.250 1.420 1.420 0.000   0 1.420
AIOVD7 27/08/2015 Call 9.500 0.055 0.055 0.000   0 0.055
AIOVE7 27/08/2015 Put 9.500 1.645 1.645 0.000   0 1.645
AIOX77 27/08/2015 Call 9.750            
AIOX87 27/08/2015 Put 9.750            
AIOW79 24/09/2015 Call 0.010 7.915 7.915 0.000   40 7.915
AIOWT9 24/09/2015 Call 4.200 3.815 3.815 0.000   0 3.815
AIOWU9 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AIOQ89 24/09/2015 Call 4.400 3.615 3.615 0.000   0 3.615
AIOQ99 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOLG7 24/09/2015 Call 4.500 3.515 3.515 0.000   0 3.515
AIOLH7 24/09/2015 Put 4.500 0.001 0.001 0.000   0 0.001
AIOPV9 24/09/2015 Call 4.600 3.415 3.415 0.000   0 3.415
AIOPW9 24/09/2015 Put 4.600 0.001 0.001 0.000   0 0.001
AIOIX7 24/09/2015 Call 4.700 3.315 3.315 0.000   0 3.315
AIOIY7 24/09/2015 Put 4.700 0.001 0.001 0.000   0 0.001
AIOPZ9 24/09/2015 Call 4.800 3.215 3.215 0.000   0 3.215
AIOQ19 24/09/2015 Put 4.800 0.001 0.001 0.000   0 0.001
AIOGV7 24/09/2015 Call 4.900 3.115 3.115 0.000   0 3.115
AIOGW7 24/09/2015 Put 4.900 0.002 0.002 0.000   0 0.002
AIOPX9 24/09/2015 Call 5.000 3.020 3.020 0.000   0 3.020
AIOPY9 24/09/2015 Put 5.000 0.003 0.003 0.000   0 0.003
AIOI67 24/09/2015 Call 5.250 2.770 2.770 0.000   0 2.770
AIOI77 24/09/2015 Put 5.250 0.005 0.005 0.000   0 0.005
AIOPN9 24/09/2015 Call 5.500 2.525 2.525 0.000   0 2.525
AIOPO9 24/09/2015 Put 5.500 0.010 0.010 0.000   230 0.010
AIOGZ7 24/09/2015 Call 5.750 2.280 2.280 0.000   0 2.280
AIOI17 24/09/2015 Put 5.750 0.020 0.020 0.000   70 0.020
AIOQ29 24/09/2015 Call 6.000 2.040 2.040 0.000   0 2.040
AIOQ39 24/09/2015 Put 6.000 0.030 0.030 0.000   0 0.030
AIOI47 24/09/2015 Call 6.250 1.800 1.800 0.000   62 1.800
AIOI57 24/09/2015 Put 6.250 0.050 0.050 0.000   398 0.050
AIOPP9 24/09/2015 Call 6.500 1.565 1.565 0.000   0 1.565
AIOPQ9 24/09/2015 Put 6.500 0.075 0.075 0.000   0 0.075
AIOI27 24/09/2015 Call 6.750 1.340 1.340 0.000   19,540 1.340
AIOI37 24/09/2015 Put 6.750 0.110 0.110 0.000   0 0.110
AIOQ49 24/09/2015 Call 7.000 1.130 1.130 0.000   157 1.130
AIOQ59 24/09/2015 Put 7.000 0.165 0.165 0.000   0 0.165
AIOS77 24/09/2015 Call 7.010 1.070 1.070 0.000   0 1.070
AIOS67 24/09/2015 Put 7.010 0.165 0.165 0.000   0 0.165
AIOGX7 24/09/2015 Call 7.250 0.935 0.935 0.000   200 0.935
AIOGY7 24/09/2015 Put 7.250 0.230 0.230 0.000   448 0.230
AIOPT9 24/09/2015 Call 7.500 0.755 0.755 0.000   200 0.755
AIOPU9 24/09/2015 Put 7.500 0.320 0.320 0.000   345 0.320
AIOGT7 24/09/2015 Call 7.750 0.600 0.600 0.000   0 0.600
AIOGU7 24/09/2015 Put 7.750 0.435 0.435 0.000   50 0.435
AIOPR9 24/09/2015 Call 8.000 0.460 0.460 0.000   200 0.460
AIOPS9 24/09/2015 Put 8.000 0.570 0.570 0.000   0 0.570
AIOP27 24/09/2015 Call 8.250 0.330 0.330 0.000   200 0.330
AIOP37 24/09/2015 Put 8.250 0.720 0.720 0.000   0 0.720
AIOEW7 24/09/2015 Call 8.500 0.225 0.225 0.000   200 0.225
AIOEX7 24/09/2015 Put 8.500 0.885 0.885 0.000   0 0.885
AIOVH7 24/09/2015 Call 8.750 0.140 0.140 0.000   0 0.140
AIOVI7 24/09/2015 Put 8.750 1.060 1.060 0.000   0 1.060
AIOVL7 24/09/2015 Call 9.000 0.085 0.085 0.000   0 0.085
AIOVM7 24/09/2015 Put 9.000 1.245 1.245 0.000   0 1.245
AIOVN7 24/09/2015 Call 9.250 0.055 0.055 0.000   0 0.055
AIOVO7 24/09/2015 Put 9.250 1.450 1.450 0.000   0 1.450
AIOVJ7 24/09/2015 Call 9.500 0.035 0.035 0.000   0 0.035
AIOVK7 24/09/2015 Put 9.500 1.665 1.665 0.000   0 1.665
AIOX97 24/09/2015 Call 9.750            
AIOXA7 24/09/2015 Put 9.750            
AIOTX7 29/10/2015 Call 4.900 3.120 3.120 0.000   0 3.120
AIOTY7 29/10/2015 Put 4.900 0.005 0.005 0.000   0 0.005
AIOS87 29/10/2015 Call 5.000 3.020 3.020 0.000   0 3.020
AIOS97 29/10/2015 Put 5.000 0.006 0.006 0.000   0 0.006
AIOSA7 29/10/2015 Call 5.250 2.775 2.775 0.000   0 2.775
AIOSB7 29/10/2015 Put 5.250 0.010 0.010 0.000   0 0.010
AIOSC7 29/10/2015 Call 5.500 2.530 2.530 0.000   0 2.530
AIOSD7 29/10/2015 Put 5.500 0.020 0.020 0.000   0 0.020
AIOSE7 29/10/2015 Call 5.750 2.290 2.290 0.000   0 2.290
AIOSF7 29/10/2015 Put 5.750 0.035 0.035 0.000   0 0.035
AIOSG7 29/10/2015 Call 6.000 2.055 2.055 0.000   0 2.055
AIOSH7 29/10/2015 Put 6.000 0.055 0.055 0.000   0 0.055
AIOSI7 29/10/2015 Call 6.250 1.825 1.825 0.000   0 1.825
AIOSJ7 29/10/2015 Put 6.250 0.085 0.085 0.000   0 0.085
AIOSK7 29/10/2015 Call 6.500 1.605 1.605 0.000   0 1.605
AIOSL7 29/10/2015 Put 6.500 0.120 0.120 0.000   0 0.120
AIOSM7 29/10/2015 Call 6.750 1.395 1.395 0.000   90 1.395
AIOSN7 29/10/2015 Put 6.750 0.165 0.165 0.000   0 0.165
AIOSO7 29/10/2015 Call 7.000 1.195 1.195 0.000   0 1.195
AIOSP7 29/10/2015 Put 7.000 0.225 0.225 0.000   0 0.225
AIOSQ7 29/10/2015 Call 7.250 1.015 1.015 0.000   0 1.015
AIOSR7 29/10/2015 Put 7.250 0.305 0.305 0.000   0 0.305
AIOX47 29/10/2015 Call 7.260 0.995 0.995 0.800 50 50 0.995
AIOX37 29/10/2015 Put 7.260 0.305 0.305 0.000   0 0.305
AIOSS7 29/10/2015 Call 7.500 0.855 0.855 0.000   200 0.855
AIOST7 29/10/2015 Put 7.500 0.395 0.395 0.000   0 0.395
AIOSU7 29/10/2015 Call 7.750 0.715 0.715 0.000   0 0.715
AIOSV7 29/10/2015 Put 7.750 0.500 0.500 0.000   0 0.500
AIOSW7 29/10/2015 Call 8.000 0.595 0.595 0.000   0 0.595
AIOSX7 29/10/2015 Put 8.000 0.625 0.625 0.000   0 0.625
AIOSY7 29/10/2015 Call 8.250 0.485 0.485 0.000   0 0.485
AIOSZ7 29/10/2015 Put 8.250 0.765 0.765 0.000   0 0.765
AIOT17 29/10/2015 Call 8.500 0.395 0.395 0.000   0 0.395
AIOT27 29/10/2015 Put 8.500 0.920 0.920 0.000   0 0.920
AIOVP7 29/10/2015 Call 8.750 0.325 0.325 0.000   0 0.325
AIOVQ7 29/10/2015 Put 8.750 1.090 1.090 0.000   0 1.090
AIOVV7 29/10/2015 Call 9.000 0.260 0.260 0.000   0 0.260
AIOVW7 29/10/2015 Put 9.000 1.275 1.275 0.000   0 1.275
AIOVT7 29/10/2015 Call 9.250 0.205 0.205 0.000   0 0.205
AIOVU7 29/10/2015 Put 9.250 1.470 1.470 0.000   0 1.470
AIOVR7 29/10/2015 Call 9.500 0.165 0.165 0.000   0 0.165
AIOVS7 29/10/2015 Put 9.500 1.685 1.685 0.000   0 1.685
AIOXB7 29/10/2015 Call 9.750            
AIOXC7 29/10/2015 Put 9.750            
AIOTZ7 26/11/2015 Call 4.900 3.120 3.120 0.000   0 3.120
AIOU17 26/11/2015 Put 4.900 0.008 0.008 0.000   0 0.008
AIOT37 26/11/2015 Call 5.000 3.020 3.020 0.000   0 3.020
AIOT47 26/11/2015 Put 5.000 0.010 0.010 0.000   0 0.010
AIOT57 26/11/2015 Call 5.250 2.775 2.775 0.000   0 2.775
AIOT67 26/11/2015 Put 5.250 0.020 0.020 0.000   0 0.020
AIOT77 26/11/2015 Call 5.500 2.535 2.535 0.000   0 2.535
AIOT87 26/11/2015 Put 5.500 0.030 0.030 0.000   0 0.030
AIOT97 26/11/2015 Call 5.750 2.295 2.295 0.000   0 2.295
AIOTA7 26/11/2015 Put 5.750 0.050 0.050 0.000   0 0.050
AIOTB7 26/11/2015 Call 6.000 2.065 2.065 0.000   0 2.065
AIOTC7 26/11/2015 Put 6.000 0.070 0.070 0.000   0 0.070
AIOTD7 26/11/2015 Call 6.250 1.840 1.840 0.000   0 1.840
AIOTE7 26/11/2015 Put 6.250 0.105 0.105 0.000   0 0.105
AIOTF7 26/11/2015 Call 6.500 1.625 1.625 0.000   0 1.625
AIOTG7 26/11/2015 Put 6.500 0.140 0.140 0.000   0 0.140
AIOTH7 26/11/2015 Call 6.750 1.420 1.420 0.000   0 1.420
AIOTI7 26/11/2015 Put 6.750 0.190 0.190 0.000   0 0.190
AIOTJ7 26/11/2015 Call 7.000 1.230 1.230 0.000   0 1.230
AIOTK7 26/11/2015 Put 7.000 0.250 0.250 0.000   0 0.250
AIOTL7 26/11/2015 Call 7.250 1.050 1.050 0.000   0 1.050
AIOTM7 26/11/2015 Put 7.250 0.330 0.330 0.000   0 0.330
AIOTN7 26/11/2015 Call 7.500 0.895 0.895 0.000   0 0.895
AIOTO7 26/11/2015 Put 7.500 0.420 0.420 0.000   0 0.420
AIOTP7 26/11/2015 Call 7.750 0.755 0.755 0.000   0 0.755
AIOTQ7 26/11/2015 Put 7.750 0.530 0.530 0.000   0 0.530
AIOTR7 26/11/2015 Call 8.000 0.630 0.630 0.000   0 0.630
AIOTS7 26/11/2015 Put 8.000 0.655 0.655 0.000   0 0.655
AIOTT7 26/11/2015 Call 8.250 0.515 0.515 0.000   0 0.515
AIOTU7 26/11/2015 Put 8.250 0.790 0.790 0.000   0 0.790
AIOTV7 26/11/2015 Call 8.500 0.420 0.420 0.000   0 0.420
AIOTW7 26/11/2015 Put 8.500 0.945 0.945 0.000   0 0.945
AIOVZ7 26/11/2015 Call 8.750 0.335 0.335 0.000   0 0.335
AIOW17 26/11/2015 Put 8.750 1.115 1.115 0.000   0 1.115
AIOVX7 26/11/2015 Call 9.000 0.265 0.265 0.000   0 0.265
AIOVY7 26/11/2015 Put 9.000 1.300 1.300 0.000   0 1.300
AIOW47 26/11/2015 Call 9.250 0.205 0.205 0.000   0 0.205
AIOW57 26/11/2015 Put 9.250 1.495 1.495 0.000   0 1.495
AIOW27 26/11/2015 Call 9.500 0.155 0.155 0.000   0 0.155
AIOW37 26/11/2015 Put 9.500 1.700 1.700 0.000   0 1.700
AIOXD7 26/11/2015 Call 9.750            
AIOXF7 26/11/2015 Put 9.750            
AIOW89 17/12/2015 Call 0.010 7.960 7.960 0.000   0 7.960
AIOCF7 17/12/2015 Call 4.400 3.615 3.615 0.000   0 3.615
AIOCG7 17/12/2015 Put 4.400 0.005 0.005 0.000   0 0.005
AIOC67 17/12/2015 Call 4.600 3.415 3.415 0.000   0 3.415
AIOC77 17/12/2015 Put 4.600 0.008 0.008 0.000   0 0.008
AIOLS7 17/12/2015 Call 4.700 3.315 3.315 0.000   0 3.315
AIOLT7 17/12/2015 Put 4.700 0.010 0.010 0.000   0 0.010
AIOC87 17/12/2015 Call 4.800 3.215 3.215 0.000   0 3.215
AIOC97 17/12/2015 Put 4.800 0.010 0.010 0.000   0 0.010
AIOLU7 17/12/2015 Call 4.900 3.120 3.120 0.000   0 3.120
AIOLW7 17/12/2015 Put 4.900 0.015 0.015 0.000   0 0.015
AIOCH7 17/12/2015 Call 5.000 3.020 3.020 0.000   0 3.020
AIOCI7 17/12/2015 Put 5.000 0.020 0.020 0.000   0 0.020
AIOLK7 17/12/2015 Call 5.250 2.775 2.775 0.000   0 2.775
AIOLL7 17/12/2015 Put 5.250 0.030 0.030 0.000   0 0.030
AIOCP7 17/12/2015 Call 5.500 2.535 2.535 0.000   0 2.535
AIOCQ7 17/12/2015 Put 5.500 0.045 0.045 0.000   0 0.045
AIOLM7 17/12/2015 Call 5.750 2.300 2.300 0.000   0 2.300
AIOLN7 17/12/2015 Put 5.750 0.060 0.060 0.000   0 0.060
AIOC47 17/12/2015 Call 6.000 2.075 2.075 0.000   0 2.075
AIOC57 17/12/2015 Put 6.000 0.085 0.085 0.000   0 0.085
AIOLQ7 17/12/2015 Call 6.250 1.850 1.850 0.000   0 1.850
AIOLR7 17/12/2015 Put 6.250 0.120 0.120 0.000   0 0.120
AIOCL7 17/12/2015 Call 6.500 1.640 1.640 0.000   8 1.640
AIOCM7 17/12/2015 Put 6.500 0.160 0.160 0.000   0 0.160
AIOLI7 17/12/2015 Call 6.750 1.445 1.445 0.000   3,069 1.445
AIOLJ7 17/12/2015 Put 6.750 0.215 0.215 0.000   0 0.215
AIOCN7 17/12/2015 Call 7.000 1.255 1.255 0.000   9,000 1.255
AIOCO7 17/12/2015 Put 7.000 0.275 0.275 0.000   0 0.275
AIOLO7 17/12/2015 Call 7.250 1.085 1.085 0.000   73 1.085
AIOLP7 17/12/2015 Put 7.250 0.355 0.355 0.000   0 0.355
AIOCJ7 17/12/2015 Call 7.500 0.930 0.930 0.000   200 0.930
AIOCK7 17/12/2015 Put 7.500 0.450 0.450 0.000   0 0.450
AIOME7 17/12/2015 Call 7.750 0.795 0.795 0.000   0 0.795
AIOMF7 17/12/2015 Put 7.750 0.560 0.560 0.000   0 0.560
AIOCR7 17/12/2015 Call 8.000 0.670 0.670 0.000   0 0.670
AIOCS7 17/12/2015 Put 8.000 0.680 0.680 0.000   0 0.680
AIOP47 17/12/2015 Call 8.250 0.560 0.560 0.000   0 0.560
AIOP57 17/12/2015 Put 8.250 0.820 0.820 0.000   0 0.820
AIOEY7 17/12/2015 Call 8.500 0.470 0.470 0.000   0 0.470
AIOEZ7 17/12/2015 Put 8.500 0.975 0.975 0.000   0 0.975
AIOWA7 17/12/2015 Call 8.750 0.395 0.395 0.000   0 0.395
AIOWB7 17/12/2015 Put 8.750 1.140 1.140 0.000   0 1.140
AIOW87 17/12/2015 Call 9.000 0.325 0.325 0.000   0 0.325
AIOW97 17/12/2015 Put 9.000 1.325 1.325 0.000   0 1.325
AIOW67 17/12/2015 Call 9.250 0.275 0.275 0.000   0 0.275
AIOW77 17/12/2015 Put 9.250 1.515 1.515 0.000   0 1.515
AIOWC7 17/12/2015 Call 9.500 0.225 0.225 0.000   0 0.225
AIOWD7 17/12/2015 Put 9.500 1.725 1.725 0.000   0 1.725
AIOXG7 17/12/2015 Call 9.750            
AIOXH7 17/12/2015 Put 9.750            
AIOJ47 23/03/2016 Call 4.400 3.615 3.615 0.000   0 3.615
AIOJ57 23/03/2016 Put 4.400 0.004 0.004 0.000   0 0.004
AIOIJ7 23/03/2016 Call 4.600 3.415 3.415 0.000   0 3.415
AIOIK7 23/03/2016 Put 4.600 0.006 0.006 0.000   0 0.006
AIOIR7 23/03/2016 Call 4.800 3.215 3.215 0.000   0 3.215
AIOIS7 23/03/2016 Put 4.800 0.009 0.009 0.000   0 0.009
AIOQV7 23/03/2016 Call 4.900 3.120 3.120 0.000   0 3.120
AIOQW7 23/03/2016 Put 4.900 0.010 0.010 0.000   0 0.010
AIOIL7 23/03/2016 Call 5.000 3.020 3.020 0.000   0 3.020
AIOIM7 23/03/2016 Put 5.000 0.015 0.015 0.000   0 0.015
AIOQL7 23/03/2016 Call 5.250 2.775 2.775 0.000   0 2.775
AIOQM7 23/03/2016 Put 5.250 0.020 0.020 0.000   0 0.020
AIOIH7 23/03/2016 Call 5.500 2.530 2.530 0.000   0 2.530
AIOII7 23/03/2016 Put 5.500 0.030 0.030 0.000   0 0.030
AIOQR7 23/03/2016 Call 5.750 2.290 2.290 0.000   0 2.290
AIOQS7 23/03/2016 Put 5.750 0.045 0.045 0.000   0 0.045
AIOIT7 23/03/2016 Call 6.000 2.060 2.060 0.000   0 2.060
AIOIU7 23/03/2016 Put 6.000 0.065 0.065 0.000   100 0.065
AIOQH7 23/03/2016 Call 6.250 1.840 1.840 0.000   0 1.840
AIOQI7 23/03/2016 Put 6.250 0.090 0.090 0.000   0 0.090
AIOIF7 23/03/2016 Call 6.500 1.630 1.630 0.000   0 1.630
AIOIG7 23/03/2016 Put 6.500 0.120 0.120 0.000   0 0.120
AIOQP7 23/03/2016 Call 6.750 1.430 1.430 0.000   100 1.430
AIOQQ7 23/03/2016 Put 6.750 0.165 0.165 0.000   100 0.165
AIOIN7 23/03/2016 Call 7.000 1.245 1.245 0.000   0 1.245
AIOIO7 23/03/2016 Put 7.000 0.220 0.220 0.000   0 0.220
AIOQJ7 23/03/2016 Call 7.250 1.070 1.070 0.000   0 1.070
AIOQK7 23/03/2016 Put 7.250 0.285 0.285 0.000   0 0.285
AIOI87 23/03/2016 Call 7.500 0.910 0.910 0.000   0 0.910
AIOI97 23/03/2016 Put 7.500 0.365 0.365 0.000   0 0.365
AIOQT7 23/03/2016 Call 7.750 0.765 0.765 0.000   0 0.765
AIOQU7 23/03/2016 Put 7.750 0.465 0.465 0.000   0 0.465
AIOIP7 23/03/2016 Call 8.000 0.635 0.635 0.000   0 0.635
AIOIQ7 23/03/2016 Put 8.000 0.580 0.580 0.000   100 0.580
AIOQN7 23/03/2016 Call 8.250 0.525 0.525 0.000   0 0.525
AIOQO7 23/03/2016 Put 8.250 0.715 0.715 0.000   0 0.715
AIOK37 23/03/2016 Call 8.500 0.425 0.425 0.000   0 0.425
AIOK47 23/03/2016 Put 8.500 0.865 0.865 0.000   0 0.865
AIOWE7 23/03/2016 Call 8.750 0.340 0.340 0.000   0 0.340
AIOWF7 23/03/2016 Put 8.750 1.035 1.035 0.000   0 1.035
AIOWG7 23/03/2016 Call 9.000 0.270 0.270 0.000   0 0.270
AIOWH7 23/03/2016 Put 9.000 1.220 1.220 0.000   0 1.220
AIOWK7 23/03/2016 Call 9.250 0.210 0.210 0.000   0 0.210
AIOWL7 23/03/2016 Put 9.250 1.420 1.420 0.000   0 1.420
AIOWI7 23/03/2016 Call 9.500 0.160 0.160 0.000   0 0.160
AIOWJ7 23/03/2016 Put 9.500 1.635 1.635 0.000   0 1.635
AIOXI7 23/03/2016 Call 9.750            
AIOXJ7 23/03/2016 Put 9.750            
AIOWA9 23/06/2016 Call 0.010 7.945 7.945 0.000   0 7.945
AIOMC7 23/06/2016 Call 4.600 3.415 3.415 0.000   0 3.415
AIOMD7 23/06/2016 Put 4.600 0.015 0.015 0.000   0 0.015
AIOM87 23/06/2016 Call 4.800 3.220 3.220 0.000   0 3.220
AIOM97 23/06/2016 Put 4.800 0.020 0.020 0.000   0 0.020
AIOUY7 23/06/2016 Call 4.900 3.120 3.120 0.000   0 3.120
AIOUZ7 23/06/2016 Put 4.900 0.025 0.025 0.000   0 0.025
AIOM47 23/06/2016 Call 5.000 3.020 3.020 0.000   0 3.020
AIOM57 23/06/2016 Put 5.000 0.030 0.030 0.000   0 0.030
AIOU67 23/06/2016 Call 5.250 2.780 2.780 0.000   0 2.780
AIOU77 23/06/2016 Put 5.250 0.040 0.040 0.000   0 0.040
AIOK29 23/06/2016 Call 5.500 2.540 2.540 0.000   0 2.540
AIOK39 23/06/2016 Put 5.500 0.055 0.055 0.000   30 0.055
AIOUA7 23/06/2016 Call 5.750 2.315 2.315 0.000   0 2.315
AIOUB7 23/06/2016 Put 5.750 0.075 0.075 0.000   0 0.075
AIOM67 23/06/2016 Call 6.000 2.090 2.090 0.000   0 2.090
AIOM77 23/06/2016 Put 6.000 0.105 0.105 0.000   0 0.105
AIOU87 23/06/2016 Call 6.250 1.880 1.880 0.000   0 1.880
AIOU97 23/06/2016 Put 6.250 0.135 0.135 0.000   0 0.135
AIOLZ7 23/06/2016 Call 6.500 1.680 1.680 0.000   0 1.680
AIOM17 23/06/2016 Put 6.500 0.175 0.175 0.000   0 0.175
AIOUC7 23/06/2016 Call 6.750 1.490 1.490 0.000   0 1.490
AIOUD7 23/06/2016 Put 6.750 0.225 0.225 0.000   0 0.225
AIOMA7 23/06/2016 Call 7.000 1.315 1.315 0.000   0 1.315
AIOMB7 23/06/2016 Put 7.000 0.285 0.285 0.000   0 0.285
AIOU47 23/06/2016 Call 7.250 1.150 1.150 0.000   0 1.150
AIOU57 23/06/2016 Put 7.250 0.360 0.360 0.000   0 0.360
AIOLX7 23/06/2016 Call 7.500 0.995 0.995 0.000   0 0.995
AIOLY7 23/06/2016 Put 7.500 0.445 0.445 0.000   0 0.445
AIOUE7 23/06/2016 Call 7.750 0.855 0.855 0.000   0 0.855
AIOUF7 23/06/2016 Put 7.750 0.540 0.540 0.000   0 0.540
AIOM27 23/06/2016 Call 8.000 0.730 0.730 0.000   0 0.730
AIOM37 23/06/2016 Put 8.000 0.660 0.660 0.000   0 0.660
AIOU27 23/06/2016 Call 8.250 0.615 0.615 0.000   0 0.615
AIOU37 23/06/2016 Put 8.250 0.790 0.790 0.000   0 0.790
AIONT7 23/06/2016 Call 8.500 0.510 0.510 0.000   0 0.510
AIONU7 23/06/2016 Put 8.500 0.935 0.935 0.000   0 0.935
AIOWO7 23/06/2016 Call 8.750 0.425 0.425 0.000   0 0.425
AIOWP7 23/06/2016 Put 8.750 1.100 1.100 0.000   0 1.100
AIOS27 23/06/2016 Call 9.000 0.345 0.345 0.000   0 0.345
AIOS37 23/06/2016 Put 9.000 1.275 1.275 0.000   0 1.275
AIOWQ7 23/06/2016 Call 9.250 0.280 0.280 0.000   0 0.280
AIOWR7 23/06/2016 Put 9.250 1.470 1.470 0.000   0 1.470
AIOWM7 23/06/2016 Call 9.500 0.225 0.225 0.000   0 0.225
AIOWN7 23/06/2016 Put 9.500 1.675 1.675 0.000   0 1.675
AIOXK7 23/06/2016 Call 9.750            
AIOXL7 23/06/2016 Put 9.750            
AIOR67 29/09/2016 Call 4.800 3.215 3.215 0.000   0 3.215
AIOR77 29/09/2016 Put 4.800 0.004 0.004 0.000   0 0.004
AIOQX7 29/09/2016 Call 5.000 3.015 3.015 0.000   0 3.015
AIOQY7 29/09/2016 Put 5.000 0.007 0.007 0.000   0 0.007
AIOR87 29/09/2016 Call 5.500 2.515 2.515 0.000   0 2.515
AIOR97 29/09/2016 Put 5.500 0.025 0.025 0.000   0 0.025
AIOQZ7 29/09/2016 Call 6.000 2.025 2.025 0.000   0 2.025
AIOR17 29/09/2016 Put 6.000 0.065 0.065 0.000   0 0.065
AIORF7 29/09/2016 Call 6.500 1.570 1.570 0.000   0 1.570
AIORG7 29/09/2016 Put 6.500 0.145 0.145 0.000   0 0.145
AIOR47 29/09/2016 Call 7.000 1.180 1.180 0.000   0 1.180
AIOR57 29/09/2016 Put 7.000 0.275 0.275 0.000   0 0.275
AIORJ7 29/09/2016 Call 7.500 0.860 0.860 0.000   0 0.860
AIORK7 29/09/2016 Put 7.500 0.465 0.465 0.000   0 0.465
AIOR27 29/09/2016 Call 8.000 0.605 0.605 0.000   0 0.605
AIOR37 29/09/2016 Put 8.000 0.720 0.720 0.000   0 0.720
AIORH7 29/09/2016 Call 8.500 0.415 0.415 0.000   0 0.415
AIORI7 29/09/2016 Put 8.500 1.030 1.030 0.000   0 1.030
AIOS47 29/09/2016 Call 9.000 0.275 0.275 0.000   0 0.275
AIOS57 29/09/2016 Put 9.000 1.385 1.385 0.000   0 1.385
AIOWS7 29/09/2016 Call 9.500 0.175 0.175 0.000   0 0.175
AIOWT7 29/09/2016 Put 9.500 1.780 1.780 0.000   0 1.780
AIOWU7 29/09/2016 Call 10.000 0.110 0.110 0.000   0 0.110
AIOWV7 29/09/2016 Put 10.000 2.210 2.210 0.000   0 2.210
AIOW99 22/12/2016 Call 0.010 7.875 7.875 0.000   0 7.875
AIOUQ7 22/12/2016 Call 4.800 3.215 3.215 0.000   0 3.215
AIOUR7 22/12/2016 Put 4.800 0.050 0.050 0.000   0 0.050
AIOUO7 22/12/2016 Call 5.000 3.015 3.015 0.000   0 3.015
AIOUP7 22/12/2016 Put 5.000 0.070 0.070 0.000   0 0.070
AIOUM7 22/12/2016 Call 5.500 2.520 2.520 0.000   0 2.520
AIOUN7 22/12/2016 Put 5.500 0.135 0.135 0.000   0 0.135
AIOUU7 22/12/2016 Call 6.000 2.040 2.040 0.000   0 2.040
AIOUV7 22/12/2016 Put 6.000 0.235 0.235 0.000   0 0.235
AIOUK7 22/12/2016 Call 6.500 1.620 1.620 0.000   0 1.620
AIOUL7 22/12/2016 Put 6.500 0.380 0.380 0.000   0 0.380
AIOUS7 22/12/2016 Call 7.000 1.260 1.260 0.000   0 1.260
AIOUT7 22/12/2016 Put 7.000 0.560 0.560 0.000   0 0.560
AIOUW7 22/12/2016 Call 7.500 0.965 0.965 0.000   0 0.965
AIOUX7 22/12/2016 Put 7.500 0.785 0.785 0.000   0 0.785
AIOUI7 22/12/2016 Call 8.000 0.715 0.715 0.000   0 0.715
AIOUJ7 22/12/2016 Put 8.000 1.055 1.055 0.000   0 1.055
AIOUG7 22/12/2016 Call 8.500 0.525 0.525 0.000   0 0.525
AIOUH7 22/12/2016 Put 8.500 1.355 1.355 0.000   0 1.355
AIOWY7 22/12/2016 Call 9.000 0.380 0.380 0.000   0 0.380
AIOWZ7 22/12/2016 Put 9.000 1.695 1.695 0.000   0 1.695
AIOX17 22/12/2016 Call 9.500 0.270 0.270 0.000   0 0.270
AIOX27 22/12/2016 Put 9.500 2.060 2.060 0.000   0 2.060
AIOWW7 22/12/2016 Call 10.000 0.190 0.190 0.000   0 0.190
AIOWX7 22/12/2016 Put 10.000 2.445 2.445 0.000   0 2.445

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.