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 6.070 Up 0.050 6.070 6.100 6.030 6.100 5.970 3,382,609 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOL67 29/01/2015 Call 4.500 1.585 1.585 0.000   0 1.585
AIOL77 29/01/2015 Put 4.500 0.001 0.001 0.000   0 0.001
AIOIZ7 29/01/2015 Call 4.600 1.485 1.485 0.000   0 1.485
AIOJ17 29/01/2015 Put 4.600 0.002 0.002 0.000   0 0.002
AIODS7 29/01/2015 Call 4.700 1.385 1.385 0.000   0 1.385
AIODT7 29/01/2015 Put 4.700 0.003 0.003 0.000   0 0.003
AIODQ7 29/01/2015 Call 4.800 1.285 1.285 0.000   0 1.285
AIODR7 29/01/2015 Put 4.800 0.005 0.005 0.000   0 0.005
AIOE97 29/01/2015 Call 4.900 1.185 1.185 0.000   0 1.185
AIOEF7 29/01/2015 Put 4.900 0.006 0.006 0.000   0 0.006
AIOE17 29/01/2015 Call 5.000 1.085 1.085 0.000   0 1.085
AIOE27 29/01/2015 Put 5.000 0.009 0.009 0.000   0 0.009
AIODU7 29/01/2015 Call 5.250 0.840 0.840 0.000   0 0.840
AIODV7 29/01/2015 Put 5.250 0.015 0.015 0.000   0 0.015
AIOEG7 29/01/2015 Call 5.500 0.600 0.600 0.000   0 0.600
AIOEH7 29/01/2015 Put 5.500 0.030 0.030 0.000   11 0.030
AIOEM7 29/01/2015 Call 5.750 0.380 0.380 0.355 275 31 0.380
AIOEN7 29/01/2015 Put 5.750 0.060 0.060 0.000   0 0.060
AIOE37 29/01/2015 Call 6.000 0.195 0.195 0.150 15 7,265 0.195
AIOE47 29/01/2015 Put 6.000 0.120 0.120 0.000   87 0.120
AIODW7 29/01/2015 Call 6.250 0.080 0.080 0.000   3,277 0.080
AIODX7 29/01/2015 Put 6.250 0.240 0.240 0.000   0 0.240
AIOE77 29/01/2015 Call 6.500 0.025 0.025 0.000   0 0.025
AIOE87 29/01/2015 Put 6.500 0.435 0.435 0.000   0 0.435
AIOEK7 29/01/2015 Call 6.750 0.005 0.005 0.000   0 0.005
AIOEL7 29/01/2015 Put 6.750 0.680 0.680 0.000   0 0.680
AIODY7 29/01/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AIODZ7 29/01/2015 Put 7.000 0.930 0.930 0.000   0 0.930
AIODO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AIODP7 29/01/2015 Put 7.250 1.180 1.180 0.000   0 1.180
AIOE57 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AIOE67 29/01/2015 Put 7.500 1.430 1.430 0.000   0 1.430
AIOEI7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOEJ7 29/01/2015 Put 7.750 1.680 1.680 0.000   0 1.680
AIOEU7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOEV7 29/01/2015 Put 8.000 1.930 1.930 0.000   0 1.930
AIOF97 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFF7 29/01/2015 Put 8.250 2.180 2.180 0.000   0 2.180
AIOL87 26/02/2015 Call 4.500 1.595 1.595 0.000   0 1.595
AIOL97 26/02/2015 Put 4.500 0.025 0.025 0.000   0 0.025
AIOJ27 26/02/2015 Call 4.600 1.495 1.495 0.000   0 1.495
AIOJ37 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.025
AIOIV7 26/02/2015 Call 4.700 1.395 1.395 0.000   0 1.395
AIOIW7 26/02/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIOG17 26/02/2015 Call 4.800 1.295 1.295 0.000   0 1.295
AIOG27 26/02/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AIOG77 26/02/2015 Call 4.900 1.200 1.200 0.000   0 1.200
AIOG87 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.030
AIOFY7 26/02/2015 Call 5.000 1.100 1.100 0.000   35 1.100
AIOFZ7 26/02/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AIOFK7 26/02/2015 Call 5.250 0.860 0.860 0.000   0 0.860
AIOFL7 26/02/2015 Put 5.250 0.045 0.045 0.000   100 0.045
AIOG97 26/02/2015 Call 5.500 0.630 0.630 0.000   0 0.630
AIOGK7 26/02/2015 Put 5.500 0.065 0.065 0.000   121 0.065
AIOGN7 26/02/2015 Call 5.750 0.420 0.420 0.000   100 0.420
AIOGO7 26/02/2015 Put 5.750 0.110 0.110 0.000   750 0.110
AIOFU7 26/02/2015 Call 6.000 0.255 0.255 0.000   3,548 0.255
AIOFV7 26/02/2015 Put 6.000 0.195 0.195 0.000   832 0.195
AIOFQ7 26/02/2015 Call 6.250 0.135 0.135 0.000   10,142 0.135
AIOFR7 26/02/2015 Put 6.250 0.330 0.330 0.000   16 0.330
AIOG37 26/02/2015 Call 6.500 0.070 0.070 0.000   0 0.070
AIOG47 26/02/2015 Put 6.500 0.515 0.515 0.000   0 0.515
AIOGL7 26/02/2015 Call 6.750 0.045 0.045 0.000   0 0.045
AIOGM7 26/02/2015 Put 6.750 0.730 0.730 0.000   294 0.730
AIOFS7 26/02/2015 Call 7.000 0.030 0.030 0.000   0 0.030
AIOFT7 26/02/2015 Put 7.000 0.960 0.960 0.000   0 0.960
AIOFO7 26/02/2015 Call 7.250 0.020 0.020 0.000   0 0.020
AIOFP7 26/02/2015 Put 7.250 1.205 1.205 0.000   0 1.205
AIOG57 26/02/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AIOG67 26/02/2015 Put 7.500 1.450 1.450 0.000   0 1.450
AIOFW7 26/02/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AIOFX7 26/02/2015 Put 7.750 1.700 1.700 0.000   0 1.700
AIOFM7 26/02/2015 Call 8.000 0.006 0.006 0.000   0 0.006
AIOFN7 26/02/2015 Put 8.000 1.950 1.950 0.000   0 1.950
AIOGP7 26/02/2015 Call 8.250 0.003 0.003 0.000   0 0.003
AIOGQ7 26/02/2015 Put 8.250 2.195 2.195 0.000   0 2.195
AIOW59 26/03/2015 Call 0.010 6.025 6.025 0.000   0 6.025
AIOJ59 26/03/2015 Call 3.800 2.290 2.290 0.000   0 2.290
AIOJ69 26/03/2015 Put 3.800 0.010 0.010 0.000   0 0.010
AIOIM9 26/03/2015 Call 4.000 2.090 2.090 0.000   0 2.090
AIOIN9 26/03/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AIOET9 26/03/2015 Call 4.200 1.895 1.895 0.000   0 1.895
AIOEU9 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AIOEF9 26/03/2015 Call 4.400 1.695 1.695 0.000   0 1.695
AIOEG9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AIOWN9 26/03/2015 Call 4.500 1.595 1.595 0.000   0 1.595
AIOWO9 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AIOEJ9 26/03/2015 Call 4.600 1.495 1.495 0.000   0 1.495
AIOEK9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOWJ9 26/03/2015 Call 4.700 1.395 1.395 0.000   0 1.395
AIOWK9 26/03/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIOEH9 26/03/2015 Call 4.800 1.300 1.300 0.000   0 1.300
AIOEI9 26/03/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOWL9 26/03/2015 Call 4.900 1.200 1.200 0.000   0 1.200
AIOWM9 26/03/2015 Put 4.900 0.040 0.040 0.000   100 0.040
AIOEP9 26/03/2015 Call 5.000 1.105 1.105 0.000   0 1.105
AIOEQ9 26/03/2015 Put 5.000 0.040 0.040 0.000   100 0.040
AIOWH9 26/03/2015 Call 5.250 0.865 0.865 0.000   0 0.865
AIOWI9 26/03/2015 Put 5.250 0.060 0.060 0.000   0 0.060
AIOE69 26/03/2015 Call 5.500 0.640 0.640 0.000   0 0.640
AIOE79 26/03/2015 Put 5.500 0.095 0.095 0.000   2,458 0.095
AIOWP9 26/03/2015 Call 5.750 0.440 0.440 0.000   200 0.440
AIOWQ9 26/03/2015 Put 5.750 0.155 0.155 0.000   620 0.155
AIOEL9 26/03/2015 Call 6.000 0.275 0.275 0.000   2,859 0.275
AIOEM9 26/03/2015 Put 6.000 0.245 0.245 0.000   0 0.245
AIOWF9 26/03/2015 Call 6.250 0.155 0.155 0.000   16,362 0.155
AIOWG9 26/03/2015 Put 6.250 0.380 0.380 0.000   199 0.380
AIOE89 26/03/2015 Call 6.500 0.085 0.085 0.000   300 0.085
AIOE99 26/03/2015 Put 6.500 0.560 0.560 0.000   100 0.560
AIOWR9 26/03/2015 Call 6.750 0.050 0.050 0.000   0 0.050
AIOWS9 26/03/2015 Put 6.750 0.770 0.770 0.000   0 0.770
AIOEN9 26/03/2015 Call 7.000 0.030 0.030 0.000   200 0.030
AIOEO9 26/03/2015 Put 7.000 1.000 1.000 0.000   0 1.000
AIOWZ9 26/03/2015 Call 7.250 0.020 0.020 0.000   0 0.020
AIOX19 26/03/2015 Put 7.250 1.240 1.240 0.000   0 1.240
AIOER9 26/03/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AIOES9 26/03/2015 Put 7.500 1.485 1.485 0.000   0 1.485
AIOD67 26/03/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AIOD77 26/03/2015 Put 7.750 1.735 1.735 0.000   0 1.735
AIOMV9 26/03/2015 Call 8.000 0.007 0.007 0.000   0 0.007
AIOMW9 26/03/2015 Put 8.000 1.985 1.985 0.000   0 1.985
AIOFG7 26/03/2015 Call 8.250 0.004 0.004 0.000   0 0.004
AIOFH7 26/03/2015 Put 8.250 2.235 2.235 0.000   0 2.235
AIOLA7 23/04/2015 Call 4.500 1.595 1.595 0.000   0 1.595
AIOLB7 23/04/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOL27 23/04/2015 Call 4.600 1.495 1.495 0.000   0 1.495
AIOL37 23/04/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOK57 23/04/2015 Call 4.700 1.400 1.400 0.000   0 1.400
AIOK67 23/04/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIOJ87 23/04/2015 Call 4.800 1.300 1.300 0.000   0 1.300
AIOJ97 23/04/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOJA7 23/04/2015 Call 4.900 1.205 1.205 0.000   0 1.205
AIOJB7 23/04/2015 Put 4.900 0.040 0.040 0.000   0 0.040
AIOJC7 23/04/2015 Call 5.000 1.110 1.110 0.000   60 1.110
AIOJD7 23/04/2015 Put 5.000 0.045 0.045 0.000   0 0.045
AIOJE7 23/04/2015 Call 5.250 0.875 0.875 0.000   0 0.875
AIOJF7 23/04/2015 Put 5.250 0.070 0.070 0.000   0 0.070
AIOJG7 23/04/2015 Call 5.500 0.660 0.660 0.000   0 0.660
AIOJH7 23/04/2015 Put 5.500 0.110 0.110 0.000   0 0.110
AIOJI7 23/04/2015 Call 5.750 0.465 0.465 0.000   0 0.465
AIOJJ7 23/04/2015 Put 5.750 0.175 0.175 0.000   0 0.175
AIOJK7 23/04/2015 Call 6.000 0.310 0.310 0.000   0 0.310
AIOJL7 23/04/2015 Put 6.000 0.275 0.275 0.000   0 0.275
AIOJM7 23/04/2015 Call 6.250 0.190 0.190 0.000   0 0.190
AIOJN7 23/04/2015 Put 6.250 0.410 0.410 0.000   0 0.410
AIOJO7 23/04/2015 Call 6.500 0.115 0.115 0.000   0 0.115
AIOJP7 23/04/2015 Put 6.500 0.585 0.585 0.000   0 0.585
AIOJQ7 23/04/2015 Call 6.750 0.070 0.070 0.000   0 0.070
AIOJR7 23/04/2015 Put 6.750 0.785 0.785 0.000   0 0.785
AIOJS7 23/04/2015 Call 7.000 0.050 0.050 0.000   0 0.050
AIOJT7 23/04/2015 Put 7.000 1.010 1.010 0.000   0 1.010
AIOJU7 23/04/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AIOJV7 23/04/2015 Put 7.250 1.245 1.245 0.000   0 1.245
AIOJW7 23/04/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AIOJX7 23/04/2015 Put 7.500 1.485 1.485 0.000   0 1.485
AIOJY7 23/04/2015 Call 7.750 0.025 0.025 0.000   0 0.025
AIOJZ7 23/04/2015 Put 7.750 1.730 1.730 0.000   0 1.730
AIOK17 23/04/2015 Call 8.000 0.015 0.015 0.000   0 0.015
AIOK27 23/04/2015 Put 8.000 1.975 1.975 0.000   0 1.975
AIOLC7 28/05/2015 Call 4.500 1.600 1.600 0.000   0 1.600
AIOLD7 28/05/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AIOL47 28/05/2015 Call 4.600 1.505 1.505 0.000   0 1.505
AIOL57 28/05/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOKD7 28/05/2015 Call 4.700 1.405 1.405 0.000   0 1.405
AIOKE7 28/05/2015 Put 4.700 0.040 0.040 0.000   0 0.040
AIOKV7 28/05/2015 Call 4.800 1.310 1.310 0.000   0 1.310
AIOKW7 28/05/2015 Put 4.800 0.045 0.045 0.000   0 0.045
AIOKB7 28/05/2015 Call 4.900 1.215 1.215 0.000   0 1.215
AIOKC7 28/05/2015 Put 4.900 0.050 0.050 0.000   0 0.050
AIOKP7 28/05/2015 Call 5.000 1.125 1.125 0.000   0 1.125
AIOKQ7 28/05/2015 Put 5.000 0.060 0.060 0.000   0 0.060
AIOKZ7 28/05/2015 Call 5.250 0.900 0.900 0.000   0 0.900
AIOL17 28/05/2015 Put 5.250 0.090 0.090 0.000   0 0.090
AIOKF7 28/05/2015 Call 5.500 0.695 0.695 0.000   0 0.695
AIOKG7 28/05/2015 Put 5.500 0.140 0.140 0.000   0 0.140
AIOKL7 28/05/2015 Call 5.750 0.515 0.515 0.000   0 0.515
AIOKM7 28/05/2015 Put 5.750 0.210 0.210 0.000   0 0.210
AIOKR7 28/05/2015 Call 6.000 0.360 0.360 0.000   0 0.360
AIOKS7 28/05/2015 Put 6.000 0.305 0.305 0.000   0 0.305
AIOKT7 28/05/2015 Call 6.250 0.240 0.240 0.000   0 0.240
AIOKU7 28/05/2015 Put 6.250 0.440 0.440 0.000   0 0.440
AIOK97 28/05/2015 Call 6.500 0.150 0.150 0.000   0 0.150
AIOKA7 28/05/2015 Put 6.500 0.605 0.605 0.000   0 0.605
AIOKJ7 28/05/2015 Call 6.750 0.095 0.095 0.000   0 0.095
AIOKK7 28/05/2015 Put 6.750 0.800 0.800 0.000   0 0.800
AIOKN7 28/05/2015 Call 7.000 0.065 0.065 0.000   0 0.065
AIOKO7 28/05/2015 Put 7.000 1.020 1.020 0.000   0 1.020
AIOKX7 28/05/2015 Call 7.250 0.045 0.045 0.000   0 0.045
AIOKY7 28/05/2015 Put 7.250 1.250 1.250 0.000   0 1.250
AIOK77 28/05/2015 Call 7.500 0.040 0.040 0.000   0 0.040
AIOK87 28/05/2015 Put 7.500 1.490 1.490 0.000   0 1.490
AIOKH7 28/05/2015 Call 7.750 0.040 0.040 0.000   0 0.040
AIOKI7 28/05/2015 Put 7.750 1.735 1.735 0.000   0 1.735
AIOW69 25/06/2015 Call 0.010 6.065 6.065 0.000   0 6.065
AIOML8 25/06/2015 Call 3.600 2.490 2.490 0.000   0 2.490
AIOMM8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AIOMP8 25/06/2015 Call 3.800 2.290 2.290 0.000   0 2.290
AIOMQ8 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AIOMV8 25/06/2015 Call 4.000 2.095 2.095 0.000   0 2.095
AIOMW8 25/06/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AIOMZ8 25/06/2015 Call 4.200 1.895 1.895 0.000   0 1.895
AION18 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AIOMX8 25/06/2015 Call 4.400 1.700 1.700 0.000   0 1.700
AIOMY8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOLE7 25/06/2015 Call 4.500 1.605 1.605 0.000   0 1.605
AIOLF7 25/06/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AIOMT8 25/06/2015 Call 4.600 1.510 1.510 0.000   0 1.510
AIOMU8 25/06/2015 Put 4.600 0.045 0.045 0.000   0 0.045
AIOBT7 25/06/2015 Call 4.700 1.415 1.415 0.000   0 1.415
AIOBU7 25/06/2015 Put 4.700 0.050 0.050 0.000   0 0.050
AIOMR8 25/06/2015 Call 4.800 1.320 1.320 0.000   0 1.320
AIOMS8 25/06/2015 Put 4.800 0.060 0.060 0.000   0 0.060
AIOBR7 25/06/2015 Call 4.900 1.225 1.225 0.000   0 1.225
AIOBS7 25/06/2015 Put 4.900 0.065 0.065 0.000   0 0.065
AIOMN8 25/06/2015 Call 5.000 1.135 1.135 0.000   0 1.135
AIOMO8 25/06/2015 Put 5.000 0.075 0.075 0.000   0 0.075
AIOBZ7 25/06/2015 Call 5.250 0.920 0.920 0.000   0 0.920
AIOC17 25/06/2015 Put 5.250 0.115 0.115 0.000   0 0.115
AION48 25/06/2015 Call 5.500 0.720 0.720 0.000   0 0.720
AION58 25/06/2015 Put 5.500 0.165 0.165 0.000   0 0.165
AIOBX7 25/06/2015 Call 5.750 0.545 0.545 0.000   0 0.545
AIOBY7 25/06/2015 Put 5.750 0.235 0.235 0.000   0 0.235
AIOPR8 25/06/2015 Call 6.000 0.395 0.395 0.000   0 0.395
AIOPS8 25/06/2015 Put 6.000 0.335 0.335 0.000   0 0.335
AIOC27 25/06/2015 Call 6.250 0.275 0.275 0.260 22 22 0.275
AIOC37 25/06/2015 Put 6.250 0.465 0.465 0.000   0 0.465
AIOVS8 25/06/2015 Call 6.500 0.185 0.185 0.000   70 0.185
AIOVT8 25/06/2015 Put 6.500 0.625 0.625 0.000   0 0.625
AIOBV7 25/06/2015 Call 6.750 0.120 0.120 0.000   200 0.120
AIOBW7 25/06/2015 Put 6.750 0.815 0.815 0.000   0 0.815
AIOXS8 25/06/2015 Call 7.000 0.080 0.080 0.000   200 0.080
AIOXT8 25/06/2015 Put 7.000 1.030 1.030 0.000   0 1.030
AIOBP7 25/06/2015 Call 7.250 0.060 0.060 0.000   0 0.060
AIOBQ7 25/06/2015 Put 7.250 1.260 1.260 0.000   0 1.260
AIOZG8 25/06/2015 Call 7.500 0.045 0.045 0.000   0 0.045
AIOZH8 25/06/2015 Put 7.500 1.495 1.495 0.000   0 1.495
AIOD87 25/06/2015 Call 7.750 0.040 0.040 0.000   0 0.040
AIOD97 25/06/2015 Put 7.750 1.740 1.740 0.000   0 1.740
AIOMX9 25/06/2015 Call 8.000 0.035 0.035 0.000   0 0.035
AIOMY9 25/06/2015 Put 8.000 1.990 1.990 0.000   0 1.990
AIOFI7 25/06/2015 Call 8.250 0.025 0.025 0.000   0 0.025
AIOFJ7 25/06/2015 Put 8.250 2.240 2.240 0.000   0 2.240
AIOW79 24/09/2015 Call 0.010 5.995 5.995 0.000   0 5.995
AIOWT9 24/09/2015 Call 4.200 1.905 1.905 0.000   0 1.905
AIOWU9 24/09/2015 Put 4.200 0.050 0.050 0.000   0 0.050
AIOQ89 24/09/2015 Call 4.400 1.720 1.720 0.000   0 1.720
AIOQ99 24/09/2015 Put 4.400 0.065 0.065 0.000   0 0.065
AIOLG7 24/09/2015 Call 4.500 1.625 1.625 0.000   0 1.625
AIOLH7 24/09/2015 Put 4.500 0.070 0.070 0.000   0 0.070
AIOPV9 24/09/2015 Call 4.600 1.535 1.535 0.000   0 1.535
AIOPW9 24/09/2015 Put 4.600 0.080 0.080 0.000   0 0.080
AIOIX7 24/09/2015 Call 4.700 1.445 1.445 0.000   0 1.445
AIOIY7 24/09/2015 Put 4.700 0.090 0.090 0.000   0 0.090
AIOPZ9 24/09/2015 Call 4.800 1.360 1.360 0.000   0 1.360
AIOQ19 24/09/2015 Put 4.800 0.105 0.105 0.000   0 0.105
AIOGV7 24/09/2015 Call 4.900 1.270 1.270 0.000   0 1.270
AIOGW7 24/09/2015 Put 4.900 0.115 0.115 0.000   0 0.115
AIOPX9 24/09/2015 Call 5.000 1.190 1.190 0.000   0 1.190
AIOPY9 24/09/2015 Put 5.000 0.130 0.130 0.000   0 0.130
AIOI67 24/09/2015 Call 5.250 0.990 0.990 0.000   0 0.990
AIOI77 24/09/2015 Put 5.250 0.180 0.180 0.000   0 0.180
AIOPN9 24/09/2015 Call 5.500 0.805 0.805 0.000   0 0.805
AIOPO9 24/09/2015 Put 5.500 0.245 0.245 0.000   230 0.245
AIOGZ7 24/09/2015 Call 5.750 0.640 0.640 0.000   0 0.640
AIOI17 24/09/2015 Put 5.750 0.330 0.330 0.000   0 0.330
AIOQ29 24/09/2015 Call 6.000 0.495 0.495 0.000   0 0.495
AIOQ39 24/09/2015 Put 6.000 0.440 0.440 0.000   0 0.440
AIOI47 24/09/2015 Call 6.250 0.375 0.375 0.000   0 0.375
AIOI57 24/09/2015 Put 6.250 0.565 0.565 0.000   0 0.565
AIOPP9 24/09/2015 Call 6.500 0.280 0.280 0.000   0 0.280
AIOPQ9 24/09/2015 Put 6.500 0.715 0.715 0.000   0 0.715
AIOI27 24/09/2015 Call 6.750 0.200 0.200 0.000   0 0.200
AIOI37 24/09/2015 Put 6.750 0.890 0.890 0.000   0 0.890
AIOQ49 24/09/2015 Call 7.000 0.140 0.140 0.000   0 0.140
AIOQ59 24/09/2015 Put 7.000 1.085 1.085 0.000   0 1.085
AIOGX7 24/09/2015 Call 7.250 0.100 0.100 0.000   200 0.100
AIOGY7 24/09/2015 Put 7.250 1.295 1.295 0.000   0 1.295
AIOPT9 24/09/2015 Call 7.500 0.070 0.070 0.000   200 0.070
AIOPU9 24/09/2015 Put 7.500 1.520 1.520 0.000   0 1.520
AIOGT7 24/09/2015 Call 7.750 0.045 0.045 0.000   0 0.045
AIOGU7 24/09/2015 Put 7.750 1.755 1.755 0.000   0 1.755
AIOPR9 24/09/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AIOPS9 24/09/2015 Put 8.000 1.995 1.995 0.000   0 1.995
AIOEW7 24/09/2015 Call 8.500 0.015 0.015 0.000   0 0.015
AIOEX7 24/09/2015 Put 8.500 2.495 2.495 0.000   0 2.495
AIOW89 17/12/2015 Call 0.010 6.035 6.035 0.000   0 6.035
AIOCF7 17/12/2015 Call 4.400 1.745 1.745 0.000   0 1.745
AIOCG7 17/12/2015 Put 4.400 0.095 0.095 0.000   0 0.095
AIOC67 17/12/2015 Call 4.600 1.565 1.565 0.000   0 1.565
AIOC77 17/12/2015 Put 4.600 0.115 0.115 0.000   0 0.115
AIOLS7 17/12/2015 Call 4.700 1.480 1.480 0.000   0 1.480
AIOLT7 17/12/2015 Put 4.700 0.130 0.130 0.000   0 0.130
AIOC87 17/12/2015 Call 4.800 1.395 1.395 0.000   0 1.395
AIOC97 17/12/2015 Put 4.800 0.140 0.140 0.000   0 0.140
AIOLU7 17/12/2015 Call 4.900 1.315 1.315 0.000   0 1.315
AIOLW7 17/12/2015 Put 4.900 0.160 0.160 0.000   0 0.160
AIOCH7 17/12/2015 Call 5.000 1.235 1.235 0.000   0 1.235
AIOCI7 17/12/2015 Put 5.000 0.180 0.180 0.000   0 0.180
AIOLK7 17/12/2015 Call 5.250 1.045 1.045 0.000   0 1.045
AIOLL7 17/12/2015 Put 5.250 0.235 0.235 0.000   0 0.235
AIOCP7 17/12/2015 Call 5.500 0.870 0.870 0.000   0 0.870
AIOCQ7 17/12/2015 Put 5.500 0.310 0.310 0.000   0 0.310
AIOLM7 17/12/2015 Call 5.750 0.715 0.715 0.000   0 0.715
AIOLN7 17/12/2015 Put 5.750 0.395 0.395 0.000   0 0.395
AIOC47 17/12/2015 Call 6.000 0.575 0.575 0.000   0 0.575
AIOC57 17/12/2015 Put 6.000 0.505 0.505 0.000   0 0.505
AIOLQ7 17/12/2015 Call 6.250 0.460 0.460 0.000   0 0.460
AIOLR7 17/12/2015 Put 6.250 0.630 0.630 0.000   0 0.630
AIOCL7 17/12/2015 Call 6.500 0.355 0.355 0.000   0 0.355
AIOCM7 17/12/2015 Put 6.500 0.780 0.780 0.000   0 0.780
AIOLI7 17/12/2015 Call 6.750 0.275 0.275 0.000   0 0.275
AIOLJ7 17/12/2015 Put 6.750 0.945 0.945 0.000   0 0.945
AIOCN7 17/12/2015 Call 7.000 0.210 0.210 0.000   0 0.210
AIOCO7 17/12/2015 Put 7.000 1.130 1.130 0.000   0 1.130
AIOLO7 17/12/2015 Call 7.250 0.160 0.160 0.000   0 0.160
AIOLP7 17/12/2015 Put 7.250 1.335 1.335 0.000   0 1.335
AIOCJ7 17/12/2015 Call 7.500 0.120 0.120 0.000   0 0.120
AIOCK7 17/12/2015 Put 7.500 1.545 1.545 0.000   0 1.545
AIOME7 17/12/2015 Call 7.750 0.085 0.085 0.000   0 0.085
AIOMF7 17/12/2015 Put 7.750 1.775 1.775 0.000   0 1.775
AIOCR7 17/12/2015 Call 8.000 0.065 0.065 0.000   0 0.065
AIOCS7 17/12/2015 Put 8.000 2.010 2.010 0.000   0 2.010
AIOEY7 17/12/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIOEZ7 17/12/2015 Put 8.500 2.505 2.505 0.000   0 2.505
AIOJ47 23/03/2016 Call 4.400 1.695 1.695 0.000   0 1.695
AIOJ57 23/03/2016 Put 4.400 0.030 0.030 0.000   0 0.030
AIOIJ7 23/03/2016 Call 4.600 1.505 1.505 0.000   0 1.505
AIOIK7 23/03/2016 Put 4.600 0.050 0.050 0.000   0 0.050
AIOIR7 23/03/2016 Call 4.800 1.325 1.325 0.000   0 1.325
AIOIS7 23/03/2016 Put 4.800 0.075 0.075 0.000   0 0.075
AIOIL7 23/03/2016 Call 5.000 1.155 1.155 0.000   0 1.155
AIOIM7 23/03/2016 Put 5.000 0.115 0.115 0.000   0 0.115
AIOIH7 23/03/2016 Call 5.500 0.795 0.795 0.000   0 0.795
AIOII7 23/03/2016 Put 5.500 0.255 0.255 0.000   0 0.255
AIOIT7 23/03/2016 Call 6.000 0.520 0.520 0.000   0 0.520
AIOIU7 23/03/2016 Put 6.000 0.480 0.480 0.000   0 0.480
AIOIF7 23/03/2016 Call 6.500 0.320 0.320 0.000   0 0.320
AIOIG7 23/03/2016 Put 6.500 0.785 0.785 0.000   0 0.785
AIOIN7 23/03/2016 Call 7.000 0.190 0.190 0.000   0 0.190
AIOIO7 23/03/2016 Put 7.000 1.150 1.150 0.000   0 1.150
AIOI87 23/03/2016 Call 7.500 0.105 0.105 0.000   0 0.105
AIOI97 23/03/2016 Put 7.500 1.560 1.560 0.000   0 1.560
AIOIP7 23/03/2016 Call 8.000 0.060 0.060 0.000   0 0.060
AIOIQ7 23/03/2016 Put 8.000 2.010 2.010 0.000   0 2.010
AIOK37 23/03/2016 Call 8.500 0.030 0.030 0.000   0 0.030
AIOK47 23/03/2016 Put 8.500 2.480 2.480 0.000   0 2.480
AIOWA9 23/06/2016 Call 0.010 6.010 6.010 0.000   0 6.010
AIOMC7 23/06/2016 Call 4.600 1.685 1.685 0.000   0 1.685
AIOMD7 23/06/2016 Put 4.600 0.285 0.285 0.000   0 0.285
AIOM87 23/06/2016 Call 4.800 1.550 1.550 0.000   0 1.550
AIOM97 23/06/2016 Put 4.800 0.355 0.355 0.000   0 0.355
AIOM47 23/06/2016 Call 5.000 1.420 1.420 0.000   0 1.420
AIOM57 23/06/2016 Put 5.000 0.425 0.425 0.000   0 0.425
AIOK29 23/06/2016 Call 5.500 1.145 1.145 0.000   0 1.145
AIOK39 23/06/2016 Put 5.500 0.640 0.640 0.000   30 0.640
AIOM67 23/06/2016 Call 6.000 0.910 0.910 0.000   0 0.910
AIOM77 23/06/2016 Put 6.000 0.900 0.900 0.000   0 0.900
AIOLZ7 23/06/2016 Call 6.500 0.720 0.720 0.000   0 0.720
AIOM17 23/06/2016 Put 6.500 1.200 1.200 0.000   0 1.200
AIOMA7 23/06/2016 Call 7.000 0.570 0.570 0.000   0 0.570
AIOMB7 23/06/2016 Put 7.000 1.535 1.535 0.000   0 1.535
AIOLX7 23/06/2016 Call 7.500 0.445 0.445 0.000   0 0.445
AIOLY7 23/06/2016 Put 7.500 1.900 1.900 0.000   0 1.900
AIOM27 23/06/2016 Call 8.000 0.350 0.350 0.000   0 0.350
AIOM37 23/06/2016 Put 8.000 2.290 2.290 0.000   0 2.290
AIOW99 22/12/2016 Call 0.010 5.950 5.950 0.000   0 5.950

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.