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 6.030 Down -0.020 6.020 6.050 6.090 6.095 6.030 5,873,077 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOL87 26/02/2015 Call 4.500 1.540 1.540 0.000   0 1.540
AIOL97 26/02/2015 Put 4.500 0.003 0.003 0.000   0 0.003
AIOJ27 26/02/2015 Call 4.600 1.445 1.445 0.000   0 1.445
AIOJ37 26/02/2015 Put 4.600 0.004 0.004 0.000   0 0.004
AIOIV7 26/02/2015 Call 4.700 1.345 1.345 0.000   0 1.345
AIOIW7 26/02/2015 Put 4.700 0.005 0.005 0.000   0 0.005
AIOG17 26/02/2015 Call 4.800 1.245 1.245 0.000   0 1.245
AIOG27 26/02/2015 Put 4.800 0.007 0.007 0.000   0 0.007
AIOG77 26/02/2015 Call 4.900 1.145 1.145 0.000   0 1.145
AIOG87 26/02/2015 Put 4.900 0.009 0.009 0.000   0 0.009
AIOFY7 26/02/2015 Call 5.000 1.050 1.050 0.000   20 1.050
AIOFZ7 26/02/2015 Put 5.000 0.010 0.010 0.000   0 0.010
AIOFK7 26/02/2015 Call 5.250 0.805 0.805 0.000   0 0.805
AIOFL7 26/02/2015 Put 5.250 0.020 0.020 0.000   100 0.020
AIOG97 26/02/2015 Call 5.500 0.575 0.575 0.000   0 0.575
AIOGK7 26/02/2015 Put 5.500 0.040 0.040 0.000   3,621 0.040
AIOGN7 26/02/2015 Call 5.750 0.360 0.360 0.000   100 0.360
AIOGO7 26/02/2015 Put 5.750 0.085 0.085 0.000   363 0.085
AIOFU7 26/02/2015 Call 6.000 0.190 0.190 0.000   3,618 0.190
AIOFV7 26/02/2015 Put 6.000 0.180 0.180 0.000   252 0.180
AIOFQ7 26/02/2015 Call 6.250 0.085 0.085 0.000   11,142 0.085
AIOFR7 26/02/2015 Put 6.250 0.335 0.335 0.000   16 0.335
AIOG37 26/02/2015 Call 6.500 0.035 0.035 0.000   200 0.035
AIOG47 26/02/2015 Put 6.500 0.535 0.535 0.000   0 0.535
AIOGL7 26/02/2015 Call 6.750 0.010 0.010 0.000   0 0.010
AIOGM7 26/02/2015 Put 6.750 0.765 0.765 0.000   294 0.765
AIOFS7 26/02/2015 Call 7.000 0.005 0.005 0.000   0 0.005
AIOFT7 26/02/2015 Put 7.000 1.005 1.005 0.000   0 1.005
AIOFO7 26/02/2015 Call 7.250 0.002 0.002 0.000   0 0.002
AIOFP7 26/02/2015 Put 7.250 1.255 1.255 0.000   0 1.255
AIOG57 26/02/2015 Call 7.500 0.001 0.001 0.000   0 0.001
AIOG67 26/02/2015 Put 7.500 1.505 1.505 0.000   0 1.505
AIOFW7 26/02/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOFX7 26/02/2015 Put 7.750 1.755 1.755 0.000   0 1.755
AIOFM7 26/02/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOFN7 26/02/2015 Put 8.000 2.005 2.005 0.000   0 2.005
AIOGP7 26/02/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOGQ7 26/02/2015 Put 8.250 2.250 2.250 0.000   0 2.250
AIOW59 26/03/2015 Call 0.010 5.965 5.965 0.000   0 5.965
AIOJ59 26/03/2015 Call 3.800 2.240 2.240 0.000   0 2.240
AIOJ69 26/03/2015 Put 3.800 0.001 0.001 0.000   0 0.001
AIOIM9 26/03/2015 Call 4.000 2.040 2.040 0.000   0 2.040
AIOIN9 26/03/2015 Put 4.000 0.003 0.003 0.000   0 0.003
AIOET9 26/03/2015 Call 4.200 1.840 1.840 0.000   0 1.840
AIOEU9 26/03/2015 Put 4.200 0.007 0.007 0.000   0 0.007
AIOEF9 26/03/2015 Call 4.400 1.640 1.640 0.000   0 1.640
AIOEG9 26/03/2015 Put 4.400 0.015 0.015 0.000   0 0.015
AIOWN9 26/03/2015 Call 4.500 1.540 1.540 0.000   0 1.540
AIOWO9 26/03/2015 Put 4.500 0.015 0.015 0.000   0 0.015
AIOEJ9 26/03/2015 Call 4.600 1.440 1.440 0.000   0 1.440
AIOEK9 26/03/2015 Put 4.600 0.020 0.020 0.000   0 0.020
AIOWJ9 26/03/2015 Call 4.700 1.345 1.345 0.000   0 1.345
AIOWK9 26/03/2015 Put 4.700 0.025 0.025 0.000   0 0.025
AIOEH9 26/03/2015 Call 4.800 1.245 1.245 0.000   0 1.245
AIOEI9 26/03/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AIOWL9 26/03/2015 Call 4.900 1.145 1.145 0.000   0 1.145
AIOWM9 26/03/2015 Put 4.900 0.035 0.035 0.000   100 0.035
AIOEP9 26/03/2015 Call 5.000 1.045 1.045 0.000   0 1.045
AIOEQ9 26/03/2015 Put 5.000 0.035 0.035 0.000   100 0.035
AIOWH9 26/03/2015 Call 5.250 0.805 0.805 0.000   0 0.805
AIOWI9 26/03/2015 Put 5.250 0.050 0.050 0.000   0 0.050
AIOE69 26/03/2015 Call 5.500 0.570 0.570 0.000   0 0.570
AIOE79 26/03/2015 Put 5.500 0.080 0.080 0.055 40 2,458 0.080
AIOWP9 26/03/2015 Call 5.750 0.360 0.360 0.000   200 0.360
AIOWQ9 26/03/2015 Put 5.750 0.130 0.130 0.000   620 0.130
AIOEL9 26/03/2015 Call 6.000 0.195 0.195 0.000   2,859 0.195
AIOEM9 26/03/2015 Put 6.000 0.225 0.225 0.000   50 0.225
AIOWF9 26/03/2015 Call 6.250 0.090 0.090 0.000 9,930 27,892 0.090
AIOWG9 26/03/2015 Put 6.250 0.375 0.375 0.000   199 0.375
AIOMH7 26/03/2015 Call 6.260 0.090 0.090 0.075 722 722 0.090
AIOMG7 26/03/2015 Put 6.260 0.380 0.380 0.000   0 0.380
AIOE89 26/03/2015 Call 6.500 0.040 0.040 0.000   300 0.040
AIOE99 26/03/2015 Put 6.500 0.575 0.575 0.000   100 0.575
AIOMI7 26/03/2015 Call 6.510 0.040 0.040 0.000   0 0.040
AIOMJ7 26/03/2015 Put 6.510 0.575 0.575 0.000   0 0.575
AIOWR9 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.020
AIOWS9 26/03/2015 Put 6.750 0.800 0.800 0.000   0 0.800
AIOEN9 26/03/2015 Call 7.000 0.009 0.009 0.000   200 0.009
AIOEO9 26/03/2015 Put 7.000 1.045 1.045 0.000   0 1.045
AIOWZ9 26/03/2015 Call 7.250 0.005 0.005 0.000   0 0.005
AIOX19 26/03/2015 Put 7.250 1.290 1.290 0.000   0 1.290
AIOER9 26/03/2015 Call 7.500 0.002 0.002 0.000   0 0.002
AIOES9 26/03/2015 Put 7.500 1.535 1.535 0.000   0 1.535
AIOD67 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.001
AIOD77 26/03/2015 Put 7.750 1.785 1.785 0.000   0 1.785
AIOMV9 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOMW9 26/03/2015 Put 8.000 2.035 2.035 0.000   0 2.035
AIOFG7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFH7 26/03/2015 Put 8.250 2.285 2.285 0.000   0 2.285
AIOLA7 23/04/2015 Call 4.500 1.540 1.540 0.000   0 1.540
AIOLB7 23/04/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOL27 23/04/2015 Call 4.600 1.445 1.445 0.000   0 1.445
AIOL37 23/04/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOK57 23/04/2015 Call 4.700 1.345 1.345 0.000   0 1.345
AIOK67 23/04/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIOJ87 23/04/2015 Call 4.800 1.245 1.245 0.000   0 1.245
AIOJ97 23/04/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOJA7 23/04/2015 Call 4.900 1.145 1.145 0.000   0 1.145
AIOJB7 23/04/2015 Put 4.900 0.040 0.040 0.000   0 0.040
AIOJC7 23/04/2015 Call 5.000 1.050 1.050 0.000   60 1.050
AIOJD7 23/04/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AIOJE7 23/04/2015 Call 5.250 0.810 0.810 0.000   0 0.810
AIOJF7 23/04/2015 Put 5.250 0.060 0.060 0.000   0 0.060
AIOJG7 23/04/2015 Call 5.500 0.580 0.580 0.000   0 0.580
AIOJH7 23/04/2015 Put 5.500 0.090 0.090 0.075 40 40 0.090
AIOJI7 23/04/2015 Call 5.750 0.385 0.385 0.000   0 0.385
AIOJJ7 23/04/2015 Put 5.750 0.155 0.155 0.000   0 0.155
AIOJK7 23/04/2015 Call 6.000 0.225 0.225 0.000   0 0.225
AIOJL7 23/04/2015 Put 6.000 0.255 0.255 0.000   0 0.255
AIOJM7 23/04/2015 Call 6.250 0.120 0.120 0.000   2,000 0.120
AIOJN7 23/04/2015 Put 6.250 0.400 0.400 0.000   0 0.400
AIOJO7 23/04/2015 Call 6.500 0.065 0.065 0.000   0 0.065
AIOJP7 23/04/2015 Put 6.500 0.590 0.590 0.000   0 0.590
AIOJQ7 23/04/2015 Call 6.750 0.035 0.035 0.000   0 0.035
AIOJR7 23/04/2015 Put 6.750 0.810 0.810 0.000   0 0.810
AIOJS7 23/04/2015 Call 7.000 0.025 0.025 0.000   0 0.025
AIOJT7 23/04/2015 Put 7.000 1.045 1.045 0.000   0 1.045
AIOJU7 23/04/2015 Call 7.250 0.020 0.020 0.000   0 0.020
AIOJV7 23/04/2015 Put 7.250 1.290 1.290 0.000   0 1.290
AIOJW7 23/04/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AIOJX7 23/04/2015 Put 7.500 1.535 1.535 0.000   0 1.535
AIOJY7 23/04/2015 Call 7.750 0.008 0.008 0.000   0 0.008
AIOJZ7 23/04/2015 Put 7.750 1.785 1.785 0.000   0 1.785
AIOK17 23/04/2015 Call 8.000 0.005 0.005 0.000   0 0.005
AIOK27 23/04/2015 Put 8.000 2.035 2.035 0.000   0 2.035
AIOLC7 28/05/2015 Call 4.500 1.540 1.540 0.000   0 1.540
AIOLD7 28/05/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOL47 28/05/2015 Call 4.600 1.445 1.445 0.000   0 1.445
AIOL57 28/05/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOKD7 28/05/2015 Call 4.700 1.345 1.345 0.000   0 1.345
AIOKE7 28/05/2015 Put 4.700 0.040 0.040 0.000   0 0.040
AIOKV7 28/05/2015 Call 4.800 1.250 1.250 0.000   0 1.250
AIOKW7 28/05/2015 Put 4.800 0.040 0.040 0.000   0 0.040
AIOKB7 28/05/2015 Call 4.900 1.155 1.155 0.000   0 1.155
AIOKC7 28/05/2015 Put 4.900 0.045 0.045 0.000   0 0.045
AIOKP7 28/05/2015 Call 5.000 1.060 1.060 0.000   0 1.060
AIOKQ7 28/05/2015 Put 5.000 0.055 0.055 0.000   0 0.055
AIOKZ7 28/05/2015 Call 5.250 0.825 0.825 0.000   0 0.825
AIOL17 28/05/2015 Put 5.250 0.080 0.080 0.000   0 0.080
AIOKF7 28/05/2015 Call 5.500 0.610 0.610 0.000   0 0.610
AIOKG7 28/05/2015 Put 5.500 0.125 0.125 0.000   0 0.125
AIOKL7 28/05/2015 Call 5.750 0.425 0.425 0.000   0 0.425
AIOKM7 28/05/2015 Put 5.750 0.190 0.190 0.000   0 0.190
AIOKR7 28/05/2015 Call 6.000 0.275 0.275 0.000   0 0.275
AIOKS7 28/05/2015 Put 6.000 0.295 0.295 0.000   0 0.295
AIOKT7 28/05/2015 Call 6.250 0.165 0.165 0.000   0 0.165
AIOKU7 28/05/2015 Put 6.250 0.430 0.430 0.000   0 0.430
AIOK97 28/05/2015 Call 6.500 0.090 0.090 0.000   0 0.090
AIOKA7 28/05/2015 Put 6.500 0.610 0.610 0.000   0 0.610
AIOKJ7 28/05/2015 Call 6.750 0.055 0.055 0.000   0 0.055
AIOKK7 28/05/2015 Put 6.750 0.825 0.825 0.000   0 0.825
AIOKN7 28/05/2015 Call 7.000 0.035 0.035 0.000   0 0.035
AIOKO7 28/05/2015 Put 7.000 1.055 1.055 0.000   0 1.055
AIOKX7 28/05/2015 Call 7.250 0.025 0.025 0.000   0 0.025
AIOKY7 28/05/2015 Put 7.250 1.295 1.295 0.000   0 1.295
AIOK77 28/05/2015 Call 7.500 0.025 0.025 0.000   0 0.025
AIOK87 28/05/2015 Put 7.500 1.540 1.540 0.000   0 1.540
AIOKH7 28/05/2015 Call 7.750 0.025 0.025 0.000   0 0.025
AIOKI7 28/05/2015 Put 7.750 1.790 1.790 0.000   0 1.790
AIOW69 25/06/2015 Call 0.010 6.005 6.005 0.000   0 6.005
AIOML8 25/06/2015 Call 3.600 2.440 2.440 0.000   0 2.440
AIOMM8 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AIOMP8 25/06/2015 Call 3.800 2.240 2.240 0.000   0 2.240
AIOMQ8 25/06/2015 Put 3.800 0.035 0.035 0.000   0 0.035
AIOMV8 25/06/2015 Call 4.000 2.040 2.040 0.000   0 2.040
AIOMW8 25/06/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AIOMZ8 25/06/2015 Call 4.200 1.840 1.840 0.000   0 1.840
AION18 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AIOMX8 25/06/2015 Call 4.400 1.645 1.645 0.000   0 1.645
AIOMY8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOLE7 25/06/2015 Call 4.500 1.545 1.545 0.000   0 1.545
AIOLF7 25/06/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AIOMT8 25/06/2015 Call 4.600 1.450 1.450 0.000   0 1.450
AIOMU8 25/06/2015 Put 4.600 0.040 0.040 0.000   0 0.040
AIOBT7 25/06/2015 Call 4.700 1.355 1.355 0.000   0 1.355
AIOBU7 25/06/2015 Put 4.700 0.045 0.045 0.000   0 0.045
AIOMR8 25/06/2015 Call 4.800 1.260 1.260 0.000   0 1.260
AIOMS8 25/06/2015 Put 4.800 0.050 0.050 0.000   0 0.050
AIOBR7 25/06/2015 Call 4.900 1.165 1.165 0.000   0 1.165
AIOBS7 25/06/2015 Put 4.900 0.060 0.060 0.000   0 0.060
AIOMN8 25/06/2015 Call 5.000 1.075 1.075 0.000   0 1.075
AIOMO8 25/06/2015 Put 5.000 0.070 0.070 0.000   0 0.070
AIOBZ7 25/06/2015 Call 5.250 0.855 0.855 0.000   0 0.855
AIOC17 25/06/2015 Put 5.250 0.105 0.105 0.000   0 0.105
AION48 25/06/2015 Call 5.500 0.655 0.655 0.000   0 0.655
AION58 25/06/2015 Put 5.500 0.155 0.155 0.000   0 0.155
AIOBX7 25/06/2015 Call 5.750 0.480 0.480 0.000   0 0.480
AIOBY7 25/06/2015 Put 5.750 0.230 0.230 0.000   0 0.230
AIOPR8 25/06/2015 Call 6.000 0.330 0.330 0.000   0 0.330
AIOPS8 25/06/2015 Put 6.000 0.335 0.335 0.000   0 0.335
AIOC27 25/06/2015 Call 6.250 0.220 0.220 0.000   22 0.220
AIOC37 25/06/2015 Put 6.250 0.475 0.475 0.000   0 0.475
AIOVS8 25/06/2015 Call 6.500 0.140 0.140 0.000   70 0.140
AIOVT8 25/06/2015 Put 6.500 0.645 0.645 0.000   0 0.645
AIOBV7 25/06/2015 Call 6.750 0.090 0.090 0.000   200 0.090
AIOBW7 25/06/2015 Put 6.750 0.845 0.845 0.000   0 0.845
AIOXS8 25/06/2015 Call 7.000 0.060 0.060 0.000   200 0.060
AIOXT8 25/06/2015 Put 7.000 1.065 1.065 0.000   0 1.065
AIOBP7 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.045
AIOBQ7 25/06/2015 Put 7.250 1.300 1.300 0.000   0 1.300
AIOZG8 25/06/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AIOZH8 25/06/2015 Put 7.500 1.545 1.545 0.000   0 1.545
AIOD87 25/06/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIOD97 25/06/2015 Put 7.750 1.790 1.790 0.000   0 1.790
AIOMX9 25/06/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AIOMY9 25/06/2015 Put 8.000 2.035 2.035 0.000   0 2.035
AIOFI7 25/06/2015 Call 8.250 0.030 0.030 0.000   0 0.030
AIOFJ7 25/06/2015 Put 8.250 2.285 2.285 0.000   0 2.285
AIOMU7 30/07/2015 Call 4.700 1.370 1.370 0.000   0 1.370
AIOMV7 30/07/2015 Put 4.700 0.050 0.050 0.000   0 0.050
AION57 30/07/2015 Call 4.800 1.280 1.280 0.000   0 1.280
AION67 30/07/2015 Put 4.800 0.060 0.060 0.000   0 0.060
AIOMS7 30/07/2015 Call 4.900 1.190 1.190 0.000   0 1.190
AIOMT7 30/07/2015 Put 4.900 0.070 0.070 0.000   0 0.070
AION17 30/07/2015 Call 5.000 1.100 1.100 0.000   0 1.100
AION27 30/07/2015 Put 5.000 0.085 0.085 0.000   0 0.085
AIOMQ7 30/07/2015 Call 5.250 0.890 0.890 0.000   0 0.890
AIOMR7 30/07/2015 Put 5.250 0.125 0.125 0.000   0 0.125
AION77 30/07/2015 Call 5.500 0.695 0.695 0.000   0 0.695
AION87 30/07/2015 Put 5.500 0.180 0.180 0.000   0 0.180
AIONL7 30/07/2015 Call 5.750 0.525 0.525 0.000   0 0.525
AIONM7 30/07/2015 Put 5.750 0.255 0.255 0.000   0 0.255
AION37 30/07/2015 Call 6.000 0.380 0.380 0.000   0 0.380
AION47 30/07/2015 Put 6.000 0.360 0.360 0.000   0 0.360
AIOMO7 30/07/2015 Call 6.250 0.260 0.260 0.000   0 0.260
AIOMP7 30/07/2015 Put 6.250 0.495 0.495 0.000   0 0.495
AIOMK7 30/07/2015 Call 6.500 0.175 0.175 0.000   0 0.175
AIOML7 30/07/2015 Put 6.500 0.660 0.660 0.000   0 0.660
AIONN7 30/07/2015 Call 6.750 0.115 0.115 0.000   0 0.115
AIONO7 30/07/2015 Put 6.750 0.855 0.855 0.000   0 0.855
AIOMY7 30/07/2015 Call 7.000 0.075 0.075 0.000   0 0.075
AIOMZ7 30/07/2015 Put 7.000 1.070 1.070 0.000   0 1.070
AIOMW7 30/07/2015 Call 7.250 0.045 0.045 0.000   0 0.045
AIOMX7 30/07/2015 Put 7.250 1.300 1.300 0.000   0 1.300
AIOMM7 30/07/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AIOMN7 30/07/2015 Put 7.500 1.540 1.540 0.000   0 1.540
AION97 30/07/2015 Call 7.750 0.020 0.020 0.000   0 0.020
AIONK7 30/07/2015 Put 7.750 1.785 1.785 0.000   0 1.785
AIOW79 24/09/2015 Call 0.010 5.940 5.940 0.000   0 5.940
AIOWT9 24/09/2015 Call 4.200 1.850 1.850 0.000   0 1.850
AIOWU9 24/09/2015 Put 4.200 0.045 0.045 0.000   0 0.045
AIOQ89 24/09/2015 Call 4.400 1.655 1.655 0.000   0 1.655
AIOQ99 24/09/2015 Put 4.400 0.060 0.060 0.000   0 0.060
AIOLG7 24/09/2015 Call 4.500 1.565 1.565 0.000   0 1.565
AIOLH7 24/09/2015 Put 4.500 0.065 0.065 0.000   0 0.065
AIOPV9 24/09/2015 Call 4.600 1.470 1.470 0.000   0 1.470
AIOPW9 24/09/2015 Put 4.600 0.075 0.075 0.000   0 0.075
AIOIX7 24/09/2015 Call 4.700 1.380 1.380 0.000   0 1.380
AIOIY7 24/09/2015 Put 4.700 0.085 0.085 0.000   0 0.085
AIOPZ9 24/09/2015 Call 4.800 1.295 1.295 0.000   0 1.295
AIOQ19 24/09/2015 Put 4.800 0.095 0.095 0.000   0 0.095
AIOGV7 24/09/2015 Call 4.900 1.210 1.210 0.000   0 1.210
AIOGW7 24/09/2015 Put 4.900 0.110 0.110 0.000   0 0.110
AIOPX9 24/09/2015 Call 5.000 1.120 1.120 0.000   0 1.120
AIOPY9 24/09/2015 Put 5.000 0.125 0.125 0.000   0 0.125
AIOI67 24/09/2015 Call 5.250 0.920 0.920 0.000   0 0.920
AIOI77 24/09/2015 Put 5.250 0.175 0.175 0.000   0 0.175
AIOPN9 24/09/2015 Call 5.500 0.735 0.735 0.000   0 0.735
AIOPO9 24/09/2015 Put 5.500 0.245 0.245 0.000   230 0.245
AIOGZ7 24/09/2015 Call 5.750 0.565 0.565 0.000   0 0.565
AIOI17 24/09/2015 Put 5.750 0.330 0.330 0.000   0 0.330
AIOQ29 24/09/2015 Call 6.000 0.425 0.425 0.000   0 0.425
AIOQ39 24/09/2015 Put 6.000 0.440 0.440 0.000   0 0.440
AIOI47 24/09/2015 Call 6.250 0.310 0.310 0.000   0 0.310
AIOI57 24/09/2015 Put 6.250 0.575 0.575 0.000   0 0.575
AIOPP9 24/09/2015 Call 6.500 0.220 0.220 0.000   0 0.220
AIOPQ9 24/09/2015 Put 6.500 0.735 0.735 0.000   0 0.735
AIOI27 24/09/2015 Call 6.750 0.155 0.155 0.000   0 0.155
AIOI37 24/09/2015 Put 6.750 0.915 0.915 0.000   0 0.915
AIOQ49 24/09/2015 Call 7.000 0.105 0.105 0.000   0 0.105
AIOQ59 24/09/2015 Put 7.000 1.115 1.115 0.000   0 1.115
AIOGX7 24/09/2015 Call 7.250 0.070 0.070 0.000   200 0.070
AIOGY7 24/09/2015 Put 7.250 1.330 1.330 0.000   0 1.330
AIOPT9 24/09/2015 Call 7.500 0.045 0.045 0.000   200 0.045
AIOPU9 24/09/2015 Put 7.500 1.560 1.560 0.000   0 1.560
AIOGT7 24/09/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIOGU7 24/09/2015 Put 7.750 1.795 1.795 0.000   0 1.795
AIOPR9 24/09/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIOPS9 24/09/2015 Put 8.000 2.040 2.040 0.000   0 2.040
AIOEW7 24/09/2015 Call 8.500 0.008 0.008 0.000   0 0.008
AIOEX7 24/09/2015 Put 8.500 2.530 2.530 0.000   0 2.530
AIOW89 17/12/2015 Call 0.010 5.970 5.970 0.000   0 5.970
AIOCF7 17/12/2015 Call 4.400 1.675 1.675 0.000   0 1.675
AIOCG7 17/12/2015 Put 4.400 0.085 0.085 0.000   0 0.085
AIOC67 17/12/2015 Call 4.600 1.500 1.500 0.000   0 1.500
AIOC77 17/12/2015 Put 4.600 0.110 0.110 0.000   0 0.110
AIOLS7 17/12/2015 Call 4.700 1.415 1.415 0.000   0 1.415
AIOLT7 17/12/2015 Put 4.700 0.120 0.120 0.000   0 0.120
AIOC87 17/12/2015 Call 4.800 1.330 1.330 0.000   0 1.330
AIOC97 17/12/2015 Put 4.800 0.135 0.135 0.000   0 0.135
AIOLU7 17/12/2015 Call 4.900 1.250 1.250 0.000   0 1.250
AIOLW7 17/12/2015 Put 4.900 0.155 0.155 0.000   0 0.155
AIOCH7 17/12/2015 Call 5.000 1.170 1.170 0.000   0 1.170
AIOCI7 17/12/2015 Put 5.000 0.175 0.175 0.000   0 0.175
AIOLK7 17/12/2015 Call 5.250 0.980 0.980 0.000   0 0.980
AIOLL7 17/12/2015 Put 5.250 0.230 0.230 0.000   0 0.230
AIOCP7 17/12/2015 Call 5.500 0.800 0.800 0.000   0 0.800
AIOCQ7 17/12/2015 Put 5.500 0.305 0.305 0.000   0 0.305
AIOLM7 17/12/2015 Call 5.750 0.645 0.645 0.000   0 0.645
AIOLN7 17/12/2015 Put 5.750 0.400 0.400 0.000   0 0.400
AIOC47 17/12/2015 Call 6.000 0.505 0.505 0.000   0 0.505
AIOC57 17/12/2015 Put 6.000 0.510 0.510 0.000   0 0.510
AIOLQ7 17/12/2015 Call 6.250 0.390 0.390 0.000   0 0.390
AIOLR7 17/12/2015 Put 6.250 0.645 0.645 0.000   0 0.645
AIOCL7 17/12/2015 Call 6.500 0.300 0.300 0.000   0 0.300
AIOCM7 17/12/2015 Put 6.500 0.795 0.795 0.000   0 0.795
AIOLI7 17/12/2015 Call 6.750 0.225 0.225 0.000   0 0.225
AIOLJ7 17/12/2015 Put 6.750 0.970 0.970 0.000   0 0.970
AIOCN7 17/12/2015 Call 7.000 0.170 0.170 0.000   0 0.170
AIOCO7 17/12/2015 Put 7.000 1.160 1.160 0.000   0 1.160
AIOLO7 17/12/2015 Call 7.250 0.125 0.125 0.000   0 0.125
AIOLP7 17/12/2015 Put 7.250 1.370 1.370 0.000   0 1.370
AIOCJ7 17/12/2015 Call 7.500 0.090 0.090 0.000   0 0.090
AIOCK7 17/12/2015 Put 7.500 1.590 1.590 0.000   0 1.590
AIOME7 17/12/2015 Call 7.750 0.065 0.065 0.000   0 0.065
AIOMF7 17/12/2015 Put 7.750 1.815 1.815 0.000   0 1.815
AIOCR7 17/12/2015 Call 8.000 0.050 0.050 0.000   0 0.050
AIOCS7 17/12/2015 Put 8.000 2.050 2.050 0.000   0 2.050
AIOEY7 17/12/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIOEZ7 17/12/2015 Put 8.500 2.535 2.535 0.000   0 2.535
AIOJ47 23/03/2016 Call 4.400 1.640 1.640 0.000   0 1.640
AIOJ57 23/03/2016 Put 4.400 0.025 0.025 0.000   0 0.025
AIOIJ7 23/03/2016 Call 4.600 1.445 1.445 0.000   0 1.445
AIOIK7 23/03/2016 Put 4.600 0.045 0.045 0.000   0 0.045
AIOIR7 23/03/2016 Call 4.800 1.260 1.260 0.000   0 1.260
AIOIS7 23/03/2016 Put 4.800 0.075 0.075 0.000   0 0.075
AIOIL7 23/03/2016 Call 5.000 1.095 1.095 0.000   0 1.095
AIOIM7 23/03/2016 Put 5.000 0.115 0.115 0.000   0 0.115
AIOIH7 23/03/2016 Call 5.500 0.735 0.735 0.000   0 0.735
AIOII7 23/03/2016 Put 5.500 0.260 0.260 0.000   0 0.260
AIOIT7 23/03/2016 Call 6.000 0.460 0.460 0.000   0 0.460
AIOIU7 23/03/2016 Put 6.000 0.495 0.495 0.000   0 0.495
AIOIF7 23/03/2016 Call 6.500 0.275 0.275 0.000   0 0.275
AIOIG7 23/03/2016 Put 6.500 0.810 0.810 0.000   0 0.810
AIOIN7 23/03/2016 Call 7.000 0.155 0.155 0.000   0 0.155
AIOIO7 23/03/2016 Put 7.000 1.190 1.190 0.000   0 1.190
AIOI87 23/03/2016 Call 7.500 0.085 0.085 0.000   0 0.085
AIOI97 23/03/2016 Put 7.500 1.615 1.615 0.000   0 1.615
AIOIP7 23/03/2016 Call 8.000 0.045 0.045 0.000   0 0.045
AIOIQ7 23/03/2016 Put 8.000 2.070 2.070 0.000   0 2.070
AIOK37 23/03/2016 Call 8.500 0.020 0.020 0.000   0 0.020
AIOK47 23/03/2016 Put 8.500 2.545 2.545 0.000   0 2.545
AIOWA9 23/06/2016 Call 0.010 5.940 5.940 0.000   0 5.940
AIOMC7 23/06/2016 Call 4.600 1.615 1.615 0.000   0 1.615
AIOMD7 23/06/2016 Put 4.600 0.280 0.280 0.000   0 0.280
AIOM87 23/06/2016 Call 4.800 1.480 1.480 0.000   0 1.480
AIOM97 23/06/2016 Put 4.800 0.345 0.345 0.000   0 0.345
AIOM47 23/06/2016 Call 5.000 1.350 1.350 0.000   0 1.350
AIOM57 23/06/2016 Put 5.000 0.420 0.420 0.000   0 0.420
AIOK29 23/06/2016 Call 5.500 1.075 1.075 0.000   0 1.075
AIOK39 23/06/2016 Put 5.500 0.635 0.635 0.000   30 0.635
AIOM67 23/06/2016 Call 6.000 0.845 0.845 0.000   0 0.845
AIOM77 23/06/2016 Put 6.000 0.900 0.900 0.000   0 0.900
AIOLZ7 23/06/2016 Call 6.500 0.660 0.660 0.000   0 0.660
AIOM17 23/06/2016 Put 6.500 1.205 1.205 0.000   0 1.205
AIOMA7 23/06/2016 Call 7.000 0.510 0.510 0.000   0 0.510
AIOMB7 23/06/2016 Put 7.000 1.550 1.550 0.000   0 1.550
AIOLX7 23/06/2016 Call 7.500 0.395 0.395 0.000   0 0.395
AIOLY7 23/06/2016 Put 7.500 1.925 1.925 0.000   0 1.925
AIOM27 23/06/2016 Call 8.000 0.305 0.305 0.000   0 0.305
AIOM37 23/06/2016 Put 8.000 2.320 2.320 0.000   0 2.320
AIOW99 22/12/2016 Call 0.010 5.880 5.880 0.000   0 5.880

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.