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 8.860 0.000 8.860 8.880 8.860 8.890 8.860 1,026,587 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOWA9 23/06/2016 Call 0.010 8.870 8.870 0.000   0 8.860
AIOK29 23/06/2016 Call 5.500 3.375 3.375 0.000   0 3.365
AIOK39 23/06/2016 Put 5.500 0.000 0.000 0.000   30 0.000
AIOEJ8 23/06/2016 Call 5.750 3.125 3.125 0.000   0 3.120
AIOEK8 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOM67 23/06/2016 Call 6.000 2.880 2.880 0.000   0 2.870
AIOM77 23/06/2016 Put 6.000 0.000 0.000 0.000   0 0.000
AIOU87 23/06/2016 Call 6.250 2.630 2.630 0.000   0 2.620
AIOU97 23/06/2016 Put 6.250 0.000 0.000 0.000   0 0.000
AIOLZ7 23/06/2016 Call 6.500 2.380 2.380 0.000   0 2.375
AIOM17 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOUC7 23/06/2016 Call 6.750 2.140 2.140 0.000   0 2.135
AIOUD7 23/06/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOMA7 23/06/2016 Call 7.000 1.895 1.895 0.000   0 1.895
AIOMB7 23/06/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOU47 23/06/2016 Call 7.250 1.660 1.660 0.000   0 1.660
AIOU57 23/06/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOLX7 23/06/2016 Call 7.500 1.430 1.430 0.000   0 1.435
AIOLY7 23/06/2016 Put 7.500 0.000 0.000 0.000   0 0.000
AIOUE7 23/06/2016 Call 7.750 1.210 1.210 0.000   0 1.220
AIOUF7 23/06/2016 Put 7.750 0.000 0.000 0.000   9,459 0.000
AIOM27 23/06/2016 Call 8.000 1.005 1.005 0.000   0 1.020
AIOM37 23/06/2016 Put 8.000 0.002 0.002 0.000   0 0.003
AIOU27 23/06/2016 Call 8.250 0.820 0.820 0.000   0 0.835
AIOU37 23/06/2016 Put 8.250 0.008 0.008 0.000   0 0.010
AIONT7 23/06/2016 Call 8.500 0.650 0.650 0.000   0 0.665
AIONU7 23/06/2016 Put 8.500 0.030 0.030 0.000   0 0.040
AIOMI8 23/06/2016 Call 8.510 0.640 0.640 0.000   27 0.660
AIOMH8 23/06/2016 Put 8.510 0.035 0.035 0.000   0 0.040
AIOWO7 23/06/2016 Call 8.750 0.500 0.500 0.000   0 0.520
AIOWP7 23/06/2016 Put 8.750 0.095 0.095 0.000   0 0.105
AIOS27 23/06/2016 Call 9.000 0.375 0.375 0.000   9,459 0.395
AIOS37 23/06/2016 Put 9.000 0.215 0.215 0.000   0 0.230
AIOWQ7 23/06/2016 Call 9.250 0.270 0.270 0.000   0 0.290
AIOWR7 23/06/2016 Put 9.250 0.400 0.400 0.000   0 0.415
AIOWM7 23/06/2016 Call 9.500 0.185 0.185 0.000   0 0.205
AIOWN7 23/06/2016 Put 9.500 0.630 0.630 0.000   0 0.640
AIOXK7 23/06/2016 Call 9.750 0.125 0.125 0.000   0 0.140
AIOXL7 23/06/2016 Put 9.750 0.880 0.880 0.000   0 0.890
AIOYW7 23/06/2016 Call 10.000 0.080 0.080 0.000   200 0.090
AIOYX7 23/06/2016 Put 10.000 1.130 1.130 0.000   0 1.140
AIOZW7 23/06/2016 Call 10.250 0.050 0.050 0.000   0 0.060
AIOZX7 23/06/2016 Put 10.250 1.380 1.380 0.000   0 1.390
AIOZU7 23/06/2016 Call 10.500 0.025 0.025 0.000   0 0.035
AIOZV7 23/06/2016 Put 10.500 1.630 1.630 0.000   0 1.640
AIOGU8 23/06/2016 Call 10.750 0.015 0.015 0.000   0 0.020
AIOGV8 23/06/2016 Put 10.750 1.880 1.880 0.000   0 1.890
AIOL38 28/07/2016 Call 7.000 1.890 1.890 0.000   0 1.885
AIOL48 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOLB8 28/07/2016 Call 7.250 1.640 1.640 0.000   0 1.635
AIOLC8 28/07/2016 Put 7.250 0.001 0.001 0.000   0 0.002
AIOKM8 28/07/2016 Call 7.500 1.395 1.395 0.000   0 1.390
AIOKN8 28/07/2016 Put 7.500 0.005 0.005 0.000   0 0.006
AIOKS8 28/07/2016 Call 7.750 1.155 1.155 0.000   0 1.150
AIOKT8 28/07/2016 Put 7.750 0.015 0.015 0.000   0 0.015
AIOL18 28/07/2016 Call 8.000 0.920 0.920 0.000   0 0.915
AIOL28 28/07/2016 Put 8.000 0.035 0.035 0.000   0 0.035
AIOL98 28/07/2016 Call 8.250 0.705 0.705 0.000   0 0.705
AIOLA8 28/07/2016 Put 8.250 0.070 0.070 0.000   0 0.075
AIOKI8 28/07/2016 Call 8.500 0.515 0.515 0.000   0 0.515
AIOKJ8 28/07/2016 Put 8.500 0.130 0.130 0.000   200 0.140
AIOKO8 28/07/2016 Call 8.750 0.355 0.355 0.000   0 0.360
AIOKP8 28/07/2016 Put 8.750 0.225 0.225 0.000   0 0.235
AIOKY8 28/07/2016 Call 9.000 0.230 0.230 0.000   0 0.235
AIOKZ8 28/07/2016 Put 9.000 0.350 0.350 0.000   0 0.365
AIOL58 28/07/2016 Call 9.250 0.140 0.140 0.000   0 0.145
AIOL68 28/07/2016 Put 9.250 0.510 0.510 0.000   0 0.525
AIOKK8 28/07/2016 Call 9.500 0.080 0.080 0.000   0 0.085
AIOKL8 28/07/2016 Put 9.500 0.700 0.700 0.000   0 0.710
AIOKQ8 28/07/2016 Call 9.750 0.045 0.045 0.000   0 0.045
AIOKR8 28/07/2016 Put 9.750 0.915 0.915 0.000   0 0.925
AIOKW8 28/07/2016 Call 10.000 0.020 0.020 0.000   0 0.025
AIOKX8 28/07/2016 Put 10.000 1.140 1.140 0.000   0 1.150
AIOL78 28/07/2016 Call 10.250 0.010 0.010 0.000   0 0.010
AIOL88 28/07/2016 Put 10.250 1.380 1.380 0.000   0 1.390
AIOKU8 28/07/2016 Call 10.500 0.005 0.005 0.000   0 0.006
AIOKV8 28/07/2016 Put 10.500 1.630 1.630 0.000   0 1.640
AIOLF8 28/07/2016 Call 10.750 0.002 0.002 0.000   0 0.002
AIOLG8 28/07/2016 Put 10.750 1.880 1.880 0.000   0 1.890
AIOMF8 25/08/2016 Call 7.000 1.945 1.945 0.000   0 1.945
AIOMG8 25/08/2016 Put 7.000 0.040 0.040 0.000   0 0.045
AIOLN8 25/08/2016 Call 7.250 1.725 1.725 0.000   0 1.720
AIOLO8 25/08/2016 Put 7.250 0.065 0.065 0.000   0 0.070
AIOM18 25/08/2016 Call 7.500 1.515 1.515 0.000   0 1.510
AIOM28 25/08/2016 Put 7.500 0.100 0.100 0.000   0 0.105
AIOM78 25/08/2016 Call 7.750 1.315 1.315 0.000   0 1.315
AIOM88 25/08/2016 Put 7.750 0.150 0.150 0.000   0 0.155
AIOLT8 25/08/2016 Call 8.000 1.130 1.130 0.000   0 1.130
AIOLU8 25/08/2016 Put 8.000 0.215 0.215 0.000   0 0.220
AIOLL8 25/08/2016 Call 8.250 0.960 0.960 0.000   0 0.965
AIOLM8 25/08/2016 Put 8.250 0.290 0.290 0.000   0 0.305
AIOM38 25/08/2016 Call 8.500 0.810 0.810 0.000   0 0.815
AIOM48 25/08/2016 Put 8.500 0.390 0.390 0.000   0 0.400
AIOM98 25/08/2016 Call 8.750 0.675 0.675 0.000   0 0.680
AIOMA8 25/08/2016 Put 8.750 0.505 0.505 0.000   0 0.515
AIOLR8 25/08/2016 Call 9.000 0.560 0.560 0.000   0 0.565
AIOLS8 25/08/2016 Put 9.000 0.635 0.635 0.000   0 0.650
AIOLJ8 25/08/2016 Call 9.250 0.455 0.455 0.000   0 0.460
AIOLK8 25/08/2016 Put 9.250 0.780 0.780 0.000   0 0.795
AIOMB8 25/08/2016 Call 9.500 0.365 0.365 0.000   0 0.370
AIOMC8 25/08/2016 Put 9.500 0.945 0.945 0.000   0 0.960
AIOLY8 25/08/2016 Call 9.750 0.295 0.295 0.000   0 0.300
AIOLZ8 25/08/2016 Put 9.750 1.120 1.120 0.000   0 1.135
AIOLP8 25/08/2016 Call 10.000 0.235 0.235 0.000   0 0.240
AIOLQ8 25/08/2016 Put 10.000 1.315 1.315 0.000   0 1.330
AIOM58 25/08/2016 Call 10.250 0.185 0.185 0.000   0 0.190
AIOM68 25/08/2016 Put 10.250 1.515 1.515 0.000   0 1.530
AIOMD8 25/08/2016 Call 10.500 0.140 0.140 0.000   0 0.145
AIOME8 25/08/2016 Put 10.500 1.725 1.725 0.000   0 1.740
AIOLW8 25/08/2016 Call 10.750 0.110 0.110 0.000   0 0.115
AIOLX8 25/08/2016 Put 10.750 1.945 1.945 0.000   0 1.960
AIOR67 29/09/2016 Call 4.800 4.095 4.095 0.000   0 4.085
AIOR77 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
AIOQX7 29/09/2016 Call 5.000 3.895 3.895 0.000   0 3.885
AIOQY7 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
AIOR87 29/09/2016 Call 5.500 3.400 3.400 0.000   0 3.390
AIOR97 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
AIOEL8 29/09/2016 Call 5.750 3.155 3.155 0.000   0 3.145
AIOEM8 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOQZ7 29/09/2016 Call 6.000 2.905 2.905 0.000   0 2.900
AIOR17 29/09/2016 Put 6.000 0.001 0.001 0.000   0 0.001
AIODT8 29/09/2016 Call 6.250 2.665 2.665 0.000   0 2.655
AIODU8 29/09/2016 Put 6.250 0.002 0.002 0.000   0 0.002
AIORF7 29/09/2016 Call 6.500 2.425 2.425 0.000   0 2.415
AIORG7 29/09/2016 Put 6.500 0.003 0.003 0.000   0 0.004
AIOCQ8 29/09/2016 Call 6.750 2.185 2.185 0.000   0 2.180
AIOCR8 29/09/2016 Put 6.750 0.006 0.006 0.000   0 0.007
AIOR47 29/09/2016 Call 7.000 1.955 1.955 0.000   0 1.950
AIOR57 29/09/2016 Put 7.000 0.010 0.010 0.000   0 0.015
AIOCO8 29/09/2016 Call 7.250 1.730 1.730 0.000   0 1.725
AIOCP8 29/09/2016 Put 7.250 0.020 0.020 0.000   0 0.025
AIORJ7 29/09/2016 Call 7.500 1.510 1.510 0.000   0 1.510
AIORK7 29/09/2016 Put 7.500 0.035 0.035 0.000   0 0.040
AIOCS8 29/09/2016 Call 7.750 1.305 1.305 0.000   0 1.300
AIOCT8 29/09/2016 Put 7.750 0.060 0.060 0.000   0 0.065
AIOR27 29/09/2016 Call 8.000 1.110 1.110 0.000   0 1.110
AIOR37 29/09/2016 Put 8.000 0.100 0.100 0.000   0 0.105
AIOCM8 29/09/2016 Call 8.250 0.930 0.930 0.000   0 0.930
AIOCN8 29/09/2016 Put 8.250 0.155 0.155 0.000   0 0.160
AIORH7 29/09/2016 Call 8.500 0.760 0.760 0.000   0 0.765
AIORI7 29/09/2016 Put 8.500 0.230 0.230 0.000   0 0.235
AIOCI8 29/09/2016 Call 8.750 0.610 0.610 0.000   0 0.615
AIOCJ8 29/09/2016 Put 8.750 0.325 0.325 0.000   0 0.335
AIOS47 29/09/2016 Call 9.000 0.480 0.480 0.000   0 0.480
AIOS57 29/09/2016 Put 9.000 0.455 0.455 0.000   0 0.465
AIOCU8 29/09/2016 Call 9.250 0.365 0.365 0.000   0 0.370
AIOCV8 29/09/2016 Put 9.250 0.610 0.610 0.000   0 0.620
AIOWS7 29/09/2016 Call 9.500 0.275 0.275 0.000   0 0.275
AIOWT7 29/09/2016 Put 9.500 0.795 0.795 0.000   0 0.805
AIOCK8 29/09/2016 Call 9.750 0.195 0.195 0.000   0 0.200
AIOCL8 29/09/2016 Put 9.750 1.000 1.000 0.000   0 1.010
AIOWU7 29/09/2016 Call 10.000 0.135 0.135 0.000   0 0.140
AIOWV7 29/09/2016 Put 10.000 1.225 1.225 0.000   0 1.235
AIOCW8 29/09/2016 Call 10.250 0.090 0.090 0.000   0 0.090
AIOCX8 29/09/2016 Put 10.250 1.465 1.465 0.000   0 1.470
AIOZY7 29/09/2016 Call 10.500 0.055 0.055 0.000   0 0.060
AIOB18 29/09/2016 Put 10.500 1.710 1.710 0.000   0 1.715
AIOGW8 29/09/2016 Call 10.750 0.035 0.035 0.000   0 0.035
AIOGX8 29/09/2016 Put 10.750 1.955 1.955 0.000   0 1.960
AIOPX8 27/10/2016 Call 7.000 1.910 1.910 0.000   0 1.900
AIOPY8 27/10/2016 Put 7.000 0.015 0.015 0.000   0 0.020
AIOP18 27/10/2016 Call 7.250 1.665 1.665 0.000   0 1.660
AIOP28 27/10/2016 Put 7.250 0.030 0.030 0.000   0 0.035
AIOP78 27/10/2016 Call 7.500 1.430 1.430 0.000   0 1.425
AIOP88 27/10/2016 Put 7.500 0.060 0.060 0.000   0 0.060
AIOPN8 27/10/2016 Call 7.750 1.205 1.205 0.000   0 1.200
AIOPO8 27/10/2016 Put 7.750 0.095 0.095 0.000   0 0.100
AIOPV8 27/10/2016 Call 8.000 0.995 0.995 0.000   0 0.990
AIOPW8 27/10/2016 Put 8.000 0.150 0.150 0.000   0 0.155
AIONY8 27/10/2016 Call 8.250 0.800 0.800 0.000   0 0.800
AIONZ8 27/10/2016 Put 8.250 0.225 0.225 0.000   0 0.230
AIOP58 27/10/2016 Call 8.500 0.635 0.635 0.000   0 0.630
AIOP68 27/10/2016 Put 8.500 0.315 0.315 0.000   0 0.325
AIOP98 27/10/2016 Call 8.750 0.485 0.485 0.000   0 0.485
AIOPK8 27/10/2016 Put 8.750 0.430 0.430 0.000   0 0.440
AIOPT8 27/10/2016 Call 9.000 0.370 0.370 0.000   0 0.370
AIOPU8 27/10/2016 Put 9.000 0.570 0.570 0.000   0 0.580
AIONU8 27/10/2016 Call 9.250 0.275 0.275 0.000   0 0.275
AIONV8 27/10/2016 Put 9.250 0.730 0.730 0.000   0 0.735
AIOP38 27/10/2016 Call 9.500 0.200 0.200 0.000   0 0.200
AIOP48 27/10/2016 Put 9.500 0.905 0.905 0.000   0 0.915
AIOPL8 27/10/2016 Call 9.750 0.140 0.140 0.000   0 0.140
AIOPM8 27/10/2016 Put 9.750 1.100 1.100 0.000   0 1.105
AIOPR8 27/10/2016 Call 10.000 0.100 0.100 0.000   0 0.100
AIOPS8 27/10/2016 Put 10.000 1.305 1.305 0.000   0 1.315
AIONW8 27/10/2016 Call 10.250 0.065 0.065 0.000   0 0.070
AIONX8 27/10/2016 Put 10.250 1.520 1.520 0.000   0 1.530
AIOPP8 27/10/2016 Call 10.500 0.045 0.045 0.000   0 0.045
AIOPQ8 27/10/2016 Put 10.500 1.750 1.750 0.000   0 1.760
AIOPZ8 24/11/2016 Call 7.000 1.910 1.910 0.000   0 1.905
AIOQ18 24/11/2016 Put 7.000 0.025 0.025 0.000   0 0.025
AIOQM8 24/11/2016 Call 7.250 1.670 1.670 0.000   0 1.665
AIOQN8 24/11/2016 Put 7.250 0.045 0.045 0.000   0 0.045
AIOQK8 24/11/2016 Call 7.500 1.440 1.440 0.000   0 1.435
AIOQL8 24/11/2016 Put 7.500 0.075 0.075 0.000   0 0.080
AIOQC8 24/11/2016 Call 7.750 1.220 1.220 0.000   0 1.215
AIOQD8 24/11/2016 Put 7.750 0.120 0.120 0.000   0 0.120
AIOQ48 24/11/2016 Call 8.000 1.015 1.015 0.000   0 1.010
AIOQ58 24/11/2016 Put 8.000 0.175 0.175 0.000   0 0.180
AIOQQ8 24/11/2016 Call 8.250 0.830 0.830 0.000   0 0.825
AIOQR8 24/11/2016 Put 8.250 0.255 0.255 0.000   0 0.260
AIOQI8 24/11/2016 Call 8.500 0.665 0.665 0.000   0 0.665
AIOQJ8 24/11/2016 Put 8.500 0.350 0.350 0.000   0 0.355
AIOQE8 24/11/2016 Call 8.750 0.525 0.525 0.000   0 0.525
AIOQF8 24/11/2016 Put 8.750 0.465 0.465 0.000   0 0.475
AIOQ68 24/11/2016 Call 9.000 0.405 0.405 0.000   0 0.405
AIOQ78 24/11/2016 Put 9.000 0.605 0.605 0.000   0 0.610
AIOQS8 24/11/2016 Call 9.250 0.310 0.310 0.000   0 0.310
AIOQT8 24/11/2016 Put 9.250 0.760 0.760 0.000   0 0.770
AIOQA8 24/11/2016 Call 9.500 0.230 0.230 0.000   0 0.235
AIOQB8 24/11/2016 Put 9.500 0.935 0.935 0.000   0 0.945
AIOQ28 24/11/2016 Call 9.750 0.170 0.170 0.000   0 0.170
AIOQ38 24/11/2016 Put 9.750 1.125 1.125 0.000   0 1.130
AIOQO8 24/11/2016 Call 10.000 0.125 0.125 0.000   0 0.125
AIOQP8 24/11/2016 Put 10.000 1.325 1.325 0.000   0 1.335
AIOQG8 24/11/2016 Call 10.250 0.090 0.090 0.000   0 0.090
AIOQH8 24/11/2016 Put 10.250 1.540 1.540 0.000   0 1.550
AIOQ88 24/11/2016 Call 10.500 0.065 0.065 0.000   0 0.065
AIOQ98 24/11/2016 Put 10.500 1.760 1.760 0.000   0 1.770
AIOW99 22/12/2016 Call 0.010 8.835 8.835 0.000   0 8.825
AIOEN8 22/12/2016 Call 5.500 3.565 3.565 0.000   0 3.560
AIOEO8 22/12/2016 Put 5.500 0.001 0.001 0.000   0 0.001
AIOUU7 22/12/2016 Call 6.000 3.145 3.145 0.000   0 3.145
AIOUV7 22/12/2016 Put 6.000 0.002 0.002 0.000   0 0.002
AIOUK7 22/12/2016 Call 6.500 2.750 2.750 0.000   0 2.745
AIOUL7 22/12/2016 Put 6.500 0.009 0.009 0.000   0 0.009
AIOKA8 22/12/2016 Call 6.750 2.555 2.555 0.000   0 2.555
AIOKB8 22/12/2016 Put 6.750 0.015 0.015 0.000   0 0.015
AIOUS7 22/12/2016 Call 7.000 2.370 2.370 0.000   0 2.370
AIOUT7 22/12/2016 Put 7.000 0.025 0.025 0.000   0 0.025
AIOJD8 22/12/2016 Call 7.250 2.190 2.190 0.000   0 2.190
AIOJE8 22/12/2016 Put 7.250 0.045 0.045 0.000   0 0.045
AIOUW7 22/12/2016 Call 7.500 2.010 2.010 0.000   0 2.015
AIOUX7 22/12/2016 Put 7.500 0.065 0.065 0.000   0 0.070
AIOJB8 22/12/2016 Call 7.750 1.850 1.850 0.000   0 1.850
AIOJC8 22/12/2016 Put 7.750 0.100 0.100 0.000   0 0.105
AIOUI7 22/12/2016 Call 8.000 1.685 1.685 0.000   0 1.685
AIOUJ7 22/12/2016 Put 8.000 0.150 0.150 0.000   0 0.155
AIOJH8 22/12/2016 Call 8.250 1.530 1.530 0.000   0 1.535
AIOJI8 22/12/2016 Put 8.250 0.215 0.215 0.000   0 0.220
AIOUG7 22/12/2016 Call 8.500 1.385 1.385 0.000   0 1.385
AIOUH7 22/12/2016 Put 8.500 0.295 0.295 0.000   0 0.300
AIOJ98 22/12/2016 Call 8.750 1.235 1.235 0.000   0 1.240
AIOJA8 22/12/2016 Put 8.750 0.400 0.400 0.000   0 0.405
AIOWY7 22/12/2016 Call 9.000 1.110 1.110 0.000   0 1.110
AIOWZ7 22/12/2016 Put 9.000 0.530 0.530 0.000   0 0.535
AIOJL8 22/12/2016 Call 9.250 0.980 0.980 0.000   0 0.980
AIOJM8 22/12/2016 Put 9.250 0.680 0.680 0.000   0 0.685
AIOX17 22/12/2016 Call 9.500 0.860 0.860 0.000   0 0.865
AIOX27 22/12/2016 Put 9.500 0.850 0.850 0.000   0 0.860
AIOJF8 22/12/2016 Call 9.750 0.750 0.750 0.000   0 0.755
AIOJG8 22/12/2016 Put 9.750 1.045 1.045 0.000   0 1.050
AIOWW7 22/12/2016 Call 10.000 0.645 0.645 0.000   0 0.650
AIOWX7 22/12/2016 Put 10.000 1.255 1.255 0.000   0 1.260
AIOJJ8 22/12/2016 Call 10.250 0.550 0.550 0.000   0 0.555
AIOJK8 22/12/2016 Put 10.250 1.480 1.480 0.000   0 1.485
AIOB28 22/12/2016 Call 10.500 0.465 0.465 0.000   0 0.470
AIOB38 22/12/2016 Put 10.500 1.715 1.715 0.000   0 1.720
AIOLH8 22/12/2016 Call 10.750 0.385 0.385 0.000   0 0.390
AIOLI8 22/12/2016 Put 10.750 1.955 1.955 0.000   0 1.965
AIOGY8 22/12/2016 Call 11.000 0.315 0.315 0.000   0 0.320
AIOGZ8 22/12/2016 Put 11.000 2.200 2.200 0.000   0 2.210
AIOEP8 30/03/2017 Call 5.500 3.665 3.665 0.000   0 3.660
AIOEQ8 30/03/2017 Put 5.500 0.002 0.002 0.000   0 0.002
AIODV8 30/03/2017 Call 6.000 3.270 3.270 0.000   0 3.270
AIODW8 30/03/2017 Put 6.000 0.008 0.008 0.000   0 0.008
AIOD78 30/03/2017 Call 6.500 2.895 2.895 0.000   0 2.890
AIOD88 30/03/2017 Put 6.500 0.020 0.020 0.000   0 0.020
AIOD98 30/03/2017 Call 7.000 2.535 2.535 0.000   0 2.530
AIODK8 30/03/2017 Put 7.000 0.055 0.055 0.000   0 0.055
AIOMX8 30/03/2017 Call 7.250 2.360 2.360 0.000   0 2.360
AIOMY8 30/03/2017 Put 7.250 0.080 0.080 0.000   0 0.080
AIOD18 30/03/2017 Call 7.500 2.195 2.195 0.000   0 2.195
AIOD28 30/03/2017 Put 7.500 0.115 0.115 0.000   0 0.115
AIOMN8 30/03/2017 Call 7.750 2.030 2.030 0.000   0 2.030
AIOMO8 30/03/2017 Put 7.750 0.160 0.160 0.000   0 0.165
AIODL8 30/03/2017 Call 8.000 1.870 1.870 0.000   0 1.870
AIODM8 30/03/2017 Put 8.000 0.220 0.220 0.000   0 0.225
AIOMV8 30/03/2017 Call 8.250 1.720 1.720 0.000   0 1.720
AIOMW8 30/03/2017 Put 8.250 0.295 0.295 0.000   0 0.300
AIOD58 30/03/2017 Call 8.500 1.570 1.570 0.000   0 1.570
AIOD68 30/03/2017 Put 8.500 0.390 0.390 0.000   0 0.395
AIOMP8 30/03/2017 Call 8.750 1.430 1.430 0.000   0 1.430
AIOMQ8 30/03/2017 Put 8.750 0.500 0.500 0.000   0 0.505
AIOD38 30/03/2017 Call 9.000 1.295 1.295 0.000   0 1.295
AIOD48 30/03/2017 Put 9.000 0.630 0.630 0.000   0 0.640
AIOMR8 30/03/2017 Call 9.250 1.160 1.160 0.000   0 1.165
AIOMS8 30/03/2017 Put 9.250 0.780 0.780 0.000   0 0.785
AIODN8 30/03/2017 Call 9.500 1.040 1.040 0.000   0 1.045
AIODO8 30/03/2017 Put 9.500 0.945 0.945 0.000   0 0.955
AIOMJ8 30/03/2017 Call 9.750 0.925 0.925 0.000   0 0.925
AIOMK8 30/03/2017 Put 9.750 1.130 1.130 0.000   0 1.140
AIOCY8 30/03/2017 Call 10.000 0.810 0.810 0.000   0 0.810
AIOCZ8 30/03/2017 Put 10.000 1.330 1.330 0.000   0 1.340
AIOMT8 30/03/2017 Call 10.250 0.710 0.710 0.000   0 0.710
AIOMU8 30/03/2017 Put 10.250 1.545 1.545 0.000   0 1.550
AIODP8 30/03/2017 Call 10.500 0.610 0.610 0.000   0 0.610
AIODQ8 30/03/2017 Put 10.500 1.765 1.765 0.000   0 1.775
AIOML8 30/03/2017 Call 10.750 0.525 0.525 0.000   0 0.525
AIOMM8 30/03/2017 Put 10.750 1.995 1.995 0.000   0 2.005
AIOI18 30/03/2017 Call 11.000 0.440 0.440 0.000   0 0.440
AIOI28 30/03/2017 Put 11.000 2.235 2.235 0.000   0 2.240
AIOK68 29/06/2017 Call 6.500 2.455 2.455 0.000   0 2.450
AIOK78 29/06/2017 Put 6.500 0.040 0.040 0.000   0 0.040
AIOK28 29/06/2017 Call 7.000 2.045 2.045 0.000   0 2.040
AIOK38 29/06/2017 Put 7.000 0.090 0.090 0.000   0 0.095
AIOJV8 29/06/2017 Call 7.500 1.680 1.680 0.000   0 1.675
AIOJW8 29/06/2017 Put 7.500 0.185 0.185 0.000   0 0.190
AIOK48 29/06/2017 Call 8.000 1.365 1.365 0.000   0 1.360
AIOK58 29/06/2017 Put 8.000 0.330 0.330 0.000   0 0.335
AIOJR8 29/06/2017 Call 8.500 1.095 1.095 0.000   0 1.090
AIOJS8 29/06/2017 Put 8.500 0.540 0.540 0.000   0 0.545
AIOJX8 29/06/2017 Call 9.000 0.865 0.865 0.000   0 0.865
AIOJY8 29/06/2017 Put 9.000 0.805 0.805 0.000   0 0.810
AIOJP8 29/06/2017 Call 9.500 0.680 0.680 0.000   0 0.680
AIOJQ8 29/06/2017 Put 9.500 1.125 1.125 0.000   0 1.130
AIOJT8 29/06/2017 Call 10.000 0.530 0.530 0.000   0 0.530
AIOJU8 29/06/2017 Put 10.000 1.490 1.490 0.000   0 1.500
AIOJN8 29/06/2017 Call 10.500 0.410 0.410 0.000   0 0.410
AIOJO8 29/06/2017 Put 10.500 1.895 1.895 0.000   0 1.905
AIOJZ8 29/06/2017 Call 11.000 0.315 0.315 0.000   0 0.315
AIOK18 29/06/2017 Put 11.000 2.330 2.330 0.000   0 2.340
AIONS8 28/09/2017 Call 6.500 2.405 2.405 0.000   0 2.395
AIONT8 28/09/2017 Put 6.500 0.090 0.090 0.000   0 0.095
AION48 28/09/2017 Call 7.000 1.930 1.930 0.000   0 1.920
AION58 28/09/2017 Put 7.000 0.175 0.175 0.000   0 0.175
AIONO8 28/09/2017 Call 7.500 1.500 1.500 0.000   0 1.495
AIONP8 28/09/2017 Put 7.500 0.300 0.300 0.000   0 0.305
AION68 28/09/2017 Call 8.000 1.140 1.140 0.000   0 1.135
AION78 28/09/2017 Put 8.000 0.475 0.475 0.000   0 0.480
AIONM8 28/09/2017 Call 8.500 0.840 0.840 0.000   0 0.840
AIONN8 28/09/2017 Put 8.500 0.700 0.700 0.000   0 0.705
AIONQ8 28/09/2017 Call 9.000 0.610 0.610 0.000   0 0.605
AIONR8 28/09/2017 Put 9.000 0.975 0.975 0.000   0 0.980
AION28 28/09/2017 Call 9.500 0.430 0.430 0.000   0 0.425
AION38 28/09/2017 Put 9.500 1.295 1.295 0.000   0 1.300
AIONK8 28/09/2017 Call 10.000 0.295 0.295 0.000   0 0.295
AIONL8 28/09/2017 Put 10.000 1.650 1.650 0.000   0 1.655
AIOMZ8 28/09/2017 Call 10.500 0.200 0.200 0.000   0 0.200
AION18 28/09/2017 Put 10.500 2.040 2.040 0.000   0 2.045
AION88 28/09/2017 Call 11.000 0.130 0.130 0.000   0 0.130
AION98 28/09/2017 Put 11.000 2.450 2.450 0.000   0 2.460

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.