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 6.650 Up 0.040 6.630 6.650 6.570 6.650 6.530 1,887,031 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOLC7 28/05/2015 Call 4.500 2.160 2.160 0.000   0 2.160
AIOLD7 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOL47 28/05/2015 Call 4.600 2.060 2.060 0.000   0 2.060
AIOL57 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOKD7 28/05/2015 Call 4.700 1.960 1.960 0.000   0 1.960
AIOKE7 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOKV7 28/05/2015 Call 4.800 1.860 1.860 0.000   0 1.860
AIOKW7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOKB7 28/05/2015 Call 4.900 1.760 1.760 0.000   0 1.760
AIOKC7 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOKP7 28/05/2015 Call 5.000 1.660 1.660 0.000   0 1.660
AIOKQ7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOKZ7 28/05/2015 Call 5.250 1.415 1.415 0.000   0 1.415
AIOL17 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOKF7 28/05/2015 Call 5.500 1.170 1.170 0.000   0 1.170
AIOKG7 28/05/2015 Put 5.500 0.001 0.001 0.000   0 0.001
AIOKL7 28/05/2015 Call 5.750 0.925 0.925 0.000   0 0.925
AIOKM7 28/05/2015 Put 5.750 0.005 0.005 0.000   0 0.005
AIOKR7 28/05/2015 Call 6.000 0.685 0.685 0.000   0 0.685
AIOKS7 28/05/2015 Put 6.000 0.015 0.015 0.000   40 0.015
AIOKT7 28/05/2015 Call 6.250 0.460 0.460 0.000   427 0.460
AIOKU7 28/05/2015 Put 6.250 0.040 0.040 0.000   400 0.040
AIOQF7 28/05/2015 Call 6.260 0.450 0.450 0.000   27 0.450
AIOQG7 28/05/2015 Put 6.260 0.040 0.040 0.000   0 0.040
AIOK97 28/05/2015 Call 6.500 0.265 0.265 0.000   14,182 0.265
AIOKA7 28/05/2015 Put 6.500 0.095 0.095 0.000   3,364 0.095
AIOKJ7 28/05/2015 Call 6.750 0.120 0.120 0.000 100 3,960 0.120
AIOKK7 28/05/2015 Put 6.750 0.205 0.205 0.000   35 0.205
AIOKN7 28/05/2015 Call 7.000 0.040 0.040 0.000 100 278 0.040
AIOKO7 28/05/2015 Put 7.000 0.380 0.380 0.000   220 0.380
AIOKX7 28/05/2015 Call 7.250 0.010 0.010 0.000   0 0.010
AIOKY7 28/05/2015 Put 7.250 0.605 0.605 0.000   0 0.605
AIOK77 28/05/2015 Call 7.500 0.003 0.003 0.000   0 0.003
AIOK87 28/05/2015 Put 7.500 0.850 0.850 0.000   0 0.850
AIOKH7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOKI7 28/05/2015 Put 7.750 1.100 1.100 0.000   0 1.100
AIONP7 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIONQ7 28/05/2015 Put 8.000 1.350 1.350 0.000   0 1.350
AIONX7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIONY7 28/05/2015 Put 8.250 1.600 1.600 0.000   0 1.600
AIORN7 28/05/2015 Call 8.500 0.000 0.000 0.000   0 0.000
AIORO7 28/05/2015 Put 8.500 1.850 1.850 0.000   0 1.850
AIOW69 25/06/2015 Call 0.010 6.660 6.660 0.000   0 6.660
AIOMZ8 25/06/2015 Call 4.200 2.465 2.465 0.000   0 2.465
AION18 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AIOMX8 25/06/2015 Call 4.400 2.270 2.270 0.000   0 2.270
AIOMY8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOLE7 25/06/2015 Call 4.500 2.170 2.170 0.000   0 2.170
AIOLF7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOMT8 25/06/2015 Call 4.600 2.070 2.070 0.000   0 2.070
AIOMU8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOBT7 25/06/2015 Call 4.700 1.970 1.970 0.000   0 1.970
AIOBU7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOMR8 25/06/2015 Call 4.800 1.870 1.870 0.000   0 1.870
AIOMS8 25/06/2015 Put 4.800 0.001 0.001 0.000   0 0.001
AIOBR7 25/06/2015 Call 4.900 1.775 1.775 0.000   0 1.775
AIOBS7 25/06/2015 Put 4.900 0.001 0.001 0.000   0 0.001
AIOMN8 25/06/2015 Call 5.000 1.675 1.675 0.000   0 1.675
AIOMO8 25/06/2015 Put 5.000 0.001 0.001 0.000   0 0.001
AIOBZ7 25/06/2015 Call 5.250 1.430 1.430 0.000   0 1.430
AIOC17 25/06/2015 Put 5.250 0.004 0.004 0.000   0 0.004
AION48 25/06/2015 Call 5.500 1.190 1.190 0.000   0 1.190
AION58 25/06/2015 Put 5.500 0.010 0.010 0.000   0 0.010
AIOBX7 25/06/2015 Call 5.750 0.950 0.950 0.000   0 0.950
AIOBY7 25/06/2015 Put 5.750 0.020 0.020 0.000   3,540 0.020
AIOPR8 25/06/2015 Call 6.000 0.725 0.725 0.000   0 0.725
AIOPS8 25/06/2015 Put 6.000 0.045 0.045 0.000   319 0.045
AIOC27 25/06/2015 Call 6.250 0.510 0.510 0.000   84 0.510
AIOC37 25/06/2015 Put 6.250 0.080 0.080 0.000   0 0.080
AIOVS8 25/06/2015 Call 6.500 0.325 0.325 0.000   18,135 0.325
AIOVT8 25/06/2015 Put 6.500 0.145 0.145 0.000   3,210 0.145
AIOBV7 25/06/2015 Call 6.750 0.185 0.185 0.000   1,611 0.185
AIOBW7 25/06/2015 Put 6.750 0.255 0.255 0.000   0 0.255
AIOXS8 25/06/2015 Call 7.000 0.090 0.090 0.000   505 0.090
AIOXT8 25/06/2015 Put 7.000 0.410 0.410 0.000   175 0.410
AIOBP7 25/06/2015 Call 7.250 0.040 0.040 0.000   0 0.040
AIOBQ7 25/06/2015 Put 7.250 0.615 0.615 0.000   0 0.615
AIOZG8 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AIOZH8 25/06/2015 Put 7.500 0.850 0.850 0.000   0 0.850
AIOD87 25/06/2015 Call 7.750 0.005 0.005 0.000   0 0.005
AIOD97 25/06/2015 Put 7.750 1.100 1.100 0.000   0 1.100
AIOMX9 25/06/2015 Call 8.000 0.001 0.001 0.000   0 0.001
AIOMY9 25/06/2015 Put 8.000 1.350 1.350 0.000   0 1.350
AIOFI7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFJ7 25/06/2015 Put 8.250 1.600 1.600 0.000   0 1.600
AIORP7 25/06/2015 Call 8.500 0.000 0.000 0.000   0 0.000
AIORQ7 25/06/2015 Put 8.500 1.850 1.850 0.000   0 1.850
AIOMU7 30/07/2015 Call 4.700 1.980 1.980 0.000   0 1.980
AIOMV7 30/07/2015 Put 4.700 0.007 0.007 0.000   0 0.007
AION57 30/07/2015 Call 4.800 1.885 1.885 0.000   0 1.885
AION67 30/07/2015 Put 4.800 0.009 0.009 0.000   0 0.009
AIOMS7 30/07/2015 Call 4.900 1.785 1.785 0.000   0 1.785
AIOMT7 30/07/2015 Put 4.900 0.010 0.010 0.000   0 0.010
AION17 30/07/2015 Call 5.000 1.685 1.685 0.000   0 1.685
AION27 30/07/2015 Put 5.000 0.015 0.015 0.000   0 0.015
AIOMQ7 30/07/2015 Call 5.250 1.445 1.445 0.000   0 1.445
AIOMR7 30/07/2015 Put 5.250 0.020 0.020 0.000   0 0.020
AION77 30/07/2015 Call 5.500 1.205 1.205 0.000   0 1.205
AION87 30/07/2015 Put 5.500 0.035 0.035 0.000   0 0.035
AIONL7 30/07/2015 Call 5.750 0.975 0.975 0.000   0 0.975
AIONM7 30/07/2015 Put 5.750 0.050 0.050 0.000   80 0.050
AION37 30/07/2015 Call 6.000 0.755 0.755 0.000   0 0.755
AION47 30/07/2015 Put 6.000 0.075 0.075 0.000   0 0.075
AIOMO7 30/07/2015 Call 6.250 0.555 0.555 0.000   0 0.555
AIOMP7 30/07/2015 Put 6.250 0.120 0.120 0.000   0 0.120
AIOMK7 30/07/2015 Call 6.500 0.380 0.380 0.000   200 0.380
AIOML7 30/07/2015 Put 6.500 0.195 0.195 0.000   0 0.195
AIONN7 30/07/2015 Call 6.750 0.245 0.245 0.000   0 0.245
AIONO7 30/07/2015 Put 6.750 0.300 0.300 0.000   0 0.300
AIOMY7 30/07/2015 Call 7.000 0.145 0.145 0.000   6,067 0.145
AIOMZ7 30/07/2015 Put 7.000 0.450 0.450 0.000   0 0.450
AIOMW7 30/07/2015 Call 7.250 0.085 0.085 0.000   0 0.085
AIOMX7 30/07/2015 Put 7.250 0.640 0.640 0.000   0 0.640
AIOMM7 30/07/2015 Call 7.500 0.050 0.050 0.000   0 0.050
AIOMN7 30/07/2015 Put 7.500 0.860 0.860 0.000   0 0.860
AION97 30/07/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIONK7 30/07/2015 Put 7.750 1.100 1.100 0.000   0 1.100
AIONR7 30/07/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIONS7 30/07/2015 Put 8.000 1.350 1.350 0.000   0 1.350
AIONZ7 30/07/2015 Call 8.250 0.010 0.010 0.000   0 0.010
AIOP17 30/07/2015 Put 8.250 1.600 1.600 0.000   0 1.600
AIORR7 30/07/2015 Call 8.500 0.007 0.007 0.000   0 0.007
AIORS7 30/07/2015 Put 8.500 1.850 1.850 0.000   0 1.850
AIOQD7 27/08/2015 Call 4.800 1.890 1.890 0.000   0 1.890
AIOQE7 27/08/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AIOPY7 27/08/2015 Call 4.900 1.795 1.795 0.000   0 1.795
AIOPZ7 27/08/2015 Put 4.900 0.030 0.030 0.000   0 0.030
AIOQ77 27/08/2015 Call 5.000 1.700 1.700 0.000   0 1.700
AIOQ87 27/08/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AIOPM7 27/08/2015 Call 5.250 1.460 1.460 0.000   0 1.460
AIOPN7 27/08/2015 Put 5.250 0.040 0.040 0.000   0 0.040
AIOPW7 27/08/2015 Call 5.500 1.225 1.225 0.000   0 1.225
AIOPX7 27/08/2015 Put 5.500 0.055 0.055 0.000   0 0.055
AIOQ57 27/08/2015 Call 5.750 1.000 1.000 0.000   0 1.000
AIOQ67 27/08/2015 Put 5.750 0.080 0.080 0.000   0 0.080
AIOQB7 27/08/2015 Call 6.000 0.790 0.790 0.000   0 0.790
AIOQC7 27/08/2015 Put 6.000 0.125 0.125 0.000   0 0.125
AIOPK7 27/08/2015 Call 6.250 0.595 0.595 0.000   0 0.595
AIOPL7 27/08/2015 Put 6.250 0.185 0.185 0.000   0 0.185
AIOPQ7 27/08/2015 Call 6.500 0.425 0.425 0.000   10 0.425
AIOPR7 27/08/2015 Put 6.500 0.275 0.275 0.000   0 0.275
AIOQ37 27/08/2015 Call 6.750 0.285 0.285 0.000   0 0.285
AIOQ47 27/08/2015 Put 6.750 0.400 0.400 0.000   0 0.400
AIOQ97 27/08/2015 Call 7.000 0.185 0.185 0.000   0 0.185
AIOQA7 27/08/2015 Put 7.000 0.550 0.550 0.000   399 0.550
AIOP87 27/08/2015 Call 7.250 0.115 0.115 0.000   0 0.115
AIOP97 27/08/2015 Put 7.250 0.730 0.730 0.000   0 0.730
AIOPS7 27/08/2015 Call 7.500 0.075 0.075 0.000   0 0.075
AIOPT7 27/08/2015 Put 7.500 0.930 0.930 0.000   0 0.930
AIOQ17 27/08/2015 Call 7.750 0.050 0.050 0.000   0 0.050
AIOQ27 27/08/2015 Put 7.750 1.150 1.150 0.000   0 1.150
AIOPO7 27/08/2015 Call 8.000 0.040 0.040 0.000   0 0.040
AIOPP7 27/08/2015 Put 8.000 1.380 1.380 0.000   0 1.380
AIOPU7 27/08/2015 Call 8.250 0.040 0.040 0.000   0 0.040
AIOPV7 27/08/2015 Put 8.250 1.620 1.620 0.000   0 1.620
AIORT7 27/08/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIORU7 27/08/2015 Put 8.500 1.865 1.865 0.000   0 1.865
AIOW79 24/09/2015 Call 0.010 6.590 6.590 0.000   40 6.590
AIOWT9 24/09/2015 Call 4.200 2.485 2.485 0.000   0 2.485
AIOWU9 24/09/2015 Put 4.200 0.020 0.020 0.000   0 0.020
AIOQ89 24/09/2015 Call 4.400 2.290 2.290 0.000   0 2.290
AIOQ99 24/09/2015 Put 4.400 0.025 0.025 0.000   0 0.025
AIOLG7 24/09/2015 Call 4.500 2.190 2.190 0.000   0 2.190
AIOLH7 24/09/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AIOPV9 24/09/2015 Call 4.600 2.090 2.090 0.000   0 2.090
AIOPW9 24/09/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOIX7 24/09/2015 Call 4.700 1.995 1.995 0.000   0 1.995
AIOIY7 24/09/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIOPZ9 24/09/2015 Call 4.800 1.895 1.895 0.000   0 1.895
AIOQ19 24/09/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOGV7 24/09/2015 Call 4.900 1.800 1.800 0.000   0 1.800
AIOGW7 24/09/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AIOPX9 24/09/2015 Call 5.000 1.700 1.700 0.000   0 1.700
AIOPY9 24/09/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AIOI67 24/09/2015 Call 5.250 1.465 1.465 0.000   0 1.465
AIOI77 24/09/2015 Put 5.250 0.050 0.050 0.000   0 0.050
AIOPN9 24/09/2015 Call 5.500 1.230 1.230 0.000   0 1.230
AIOPO9 24/09/2015 Put 5.500 0.075 0.075 0.000   230 0.075
AIOGZ7 24/09/2015 Call 5.750 1.005 1.005 0.000   0 1.005
AIOI17 24/09/2015 Put 5.750 0.105 0.105 0.000   0 0.105
AIOQ29 24/09/2015 Call 6.000 0.790 0.790 0.000   0 0.790
AIOQ39 24/09/2015 Put 6.000 0.155 0.155 0.000   0 0.155
AIOI47 24/09/2015 Call 6.250 0.600 0.600 0.000   0 0.600
AIOI57 24/09/2015 Put 6.250 0.225 0.225 0.000   0 0.225
AIOPP9 24/09/2015 Call 6.500 0.435 0.435 0.000   0 0.435
AIOPQ9 24/09/2015 Put 6.500 0.320 0.320 0.000   0 0.320
AIOI27 24/09/2015 Call 6.750 0.300 0.300 0.000   9,700 0.300
AIOI37 24/09/2015 Put 6.750 0.445 0.445 0.000   0 0.445
AIOQ49 24/09/2015 Call 7.000 0.200 0.200 0.000   110 0.200
AIOQ59 24/09/2015 Put 7.000 0.605 0.605 0.000   0 0.605
AIOGX7 24/09/2015 Call 7.250 0.125 0.125 0.000   200 0.125
AIOGY7 24/09/2015 Put 7.250 0.790 0.790 0.000   0 0.790
AIOPT9 24/09/2015 Call 7.500 0.080 0.080 0.000   200 0.080
AIOPU9 24/09/2015 Put 7.500 0.995 0.995 0.000   0 0.995
AIOGT7 24/09/2015 Call 7.750 0.055 0.055 0.000   0 0.055
AIOGU7 24/09/2015 Put 7.750 1.215 1.215 0.000   0 1.215
AIOPR9 24/09/2015 Call 8.000 0.045 0.045 0.000   0 0.045
AIOPS9 24/09/2015 Put 8.000 1.450 1.450 0.000   0 1.450
AIOP27 24/09/2015 Call 8.250 0.040 0.040 0.000   0 0.040
AIOP37 24/09/2015 Put 8.250 1.690 1.690 0.000   0 1.690
AIOEW7 24/09/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIOEX7 24/09/2015 Put 8.500 1.930 1.930 0.000   0 1.930
AIOW89 17/12/2015 Call 0.010 6.625 6.625 0.000   0 6.625
AIOCF7 17/12/2015 Call 4.400 2.290 2.290 0.000   0 2.290
AIOCG7 17/12/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOC67 17/12/2015 Call 4.600 2.095 2.095 0.000   0 2.095
AIOC77 17/12/2015 Put 4.600 0.040 0.040 0.000   0 0.040
AIOLS7 17/12/2015 Call 4.700 2.000 2.000 0.000   0 2.000
AIOLT7 17/12/2015 Put 4.700 0.045 0.045 0.000   0 0.045
AIOC87 17/12/2015 Call 4.800 1.900 1.900 0.000   0 1.900
AIOC97 17/12/2015 Put 4.800 0.050 0.050 0.000   0 0.050
AIOLU7 17/12/2015 Call 4.900 1.805 1.805 0.000   0 1.805
AIOLW7 17/12/2015 Put 4.900 0.055 0.055 0.000   0 0.055
AIOCH7 17/12/2015 Call 5.000 1.710 1.710 0.000   0 1.710
AIOCI7 17/12/2015 Put 5.000 0.065 0.065 0.000   0 0.065
AIOLK7 17/12/2015 Call 5.250 1.480 1.480 0.000   0 1.480
AIOLL7 17/12/2015 Put 5.250 0.090 0.090 0.000   0 0.090
AIOCP7 17/12/2015 Call 5.500 1.255 1.255 0.000   0 1.255
AIOCQ7 17/12/2015 Put 5.500 0.120 0.120 0.000   0 0.120
AIOLM7 17/12/2015 Call 5.750 1.045 1.045 0.000   0 1.045
AIOLN7 17/12/2015 Put 5.750 0.165 0.165 0.000   0 0.165
AIOC47 17/12/2015 Call 6.000 0.850 0.850 0.000   0 0.850
AIOC57 17/12/2015 Put 6.000 0.225 0.225 0.000   0 0.225
AIOLQ7 17/12/2015 Call 6.250 0.675 0.675 0.000   0 0.675
AIOLR7 17/12/2015 Put 6.250 0.305 0.305 0.000   0 0.305
AIOCL7 17/12/2015 Call 6.500 0.520 0.520 0.000   8 0.520
AIOCM7 17/12/2015 Put 6.500 0.405 0.405 0.000   0 0.405
AIOLI7 17/12/2015 Call 6.750 0.390 0.390 0.000   49 0.390
AIOLJ7 17/12/2015 Put 6.750 0.530 0.530 0.000   0 0.530
AIOCN7 17/12/2015 Call 7.000 0.285 0.285 0.000   89 0.285
AIOCO7 17/12/2015 Put 7.000 0.680 0.680 0.000   0 0.680
AIOLO7 17/12/2015 Call 7.250 0.200 0.200 0.000   0 0.200
AIOLP7 17/12/2015 Put 7.250 0.850 0.850 0.000   0 0.850
AIOCJ7 17/12/2015 Call 7.500 0.140 0.140 0.000   0 0.140
AIOCK7 17/12/2015 Put 7.500 1.045 1.045 0.000   0 1.045
AIOME7 17/12/2015 Call 7.750 0.095 0.095 0.000   0 0.095
AIOMF7 17/12/2015 Put 7.750 1.255 1.255 0.000   0 1.255
AIOCR7 17/12/2015 Call 8.000 0.065 0.065 0.000   0 0.065
AIOCS7 17/12/2015 Put 8.000 1.475 1.475 0.000   0 1.475
AIOP47 17/12/2015 Call 8.250 0.050 0.050 0.000   0 0.050
AIOP57 17/12/2015 Put 8.250 1.705 1.705 0.000   0 1.705
AIOEY7 17/12/2015 Call 8.500 0.040 0.040 0.000   0 0.040
AIOEZ7 17/12/2015 Put 8.500 1.940 1.940 0.000   0 1.940
AIOJ47 23/03/2016 Call 4.400 2.295 2.295 0.000   0 2.295
AIOJ57 23/03/2016 Put 4.400 0.050 0.050 0.000   0 0.050
AIOIJ7 23/03/2016 Call 4.600 2.100 2.100 0.000   0 2.100
AIOIK7 23/03/2016 Put 4.600 0.065 0.065 0.000   0 0.065
AIOIR7 23/03/2016 Call 4.800 1.910 1.910 0.000   0 1.910
AIOIS7 23/03/2016 Put 4.800 0.080 0.080 0.000   0 0.080
AIOQV7 23/03/2016 Call 4.900 1.815 1.815 0.000   0 1.815
AIOQW7 23/03/2016 Put 4.900 0.090 0.090 0.000   0 0.090
AIOIL7 23/03/2016 Call 5.000 1.725 1.725 0.000   0 1.725
AIOIM7 23/03/2016 Put 5.000 0.100 0.100 0.000   0 0.100
AIOQL7 23/03/2016 Call 5.250 1.500 1.500 0.000   0 1.500
AIOQM7 23/03/2016 Put 5.250 0.135 0.135 0.000   0 0.135
AIOIH7 23/03/2016 Call 5.500 1.285 1.285 0.000   0 1.285
AIOII7 23/03/2016 Put 5.500 0.180 0.180 0.000   0 0.180
AIOQR7 23/03/2016 Call 5.750 1.085 1.085 0.000   0 1.085
AIOQS7 23/03/2016 Put 5.750 0.235 0.235 0.000   0 0.235
AIOIT7 23/03/2016 Call 6.000 0.900 0.900 0.000   0 0.900
AIOIU7 23/03/2016 Put 6.000 0.305 0.305 0.000   100 0.305
AIOQH7 23/03/2016 Call 6.250 0.735 0.735 0.000   0 0.735
AIOQI7 23/03/2016 Put 6.250 0.390 0.390 0.000   0 0.390
AIOIF7 23/03/2016 Call 6.500 0.590 0.590 0.000   0 0.590
AIOIG7 23/03/2016 Put 6.500 0.495 0.495 0.000   0 0.495
AIOQP7 23/03/2016 Call 6.750 0.460 0.460 0.000   100 0.460
AIOQQ7 23/03/2016 Put 6.750 0.620 0.620 0.000   100 0.620
AIOIN7 23/03/2016 Call 7.000 0.355 0.355 0.000   0 0.355
AIOIO7 23/03/2016 Put 7.000 0.765 0.765 0.000   0 0.765
AIOQJ7 23/03/2016 Call 7.250 0.270 0.270 0.000   0 0.270
AIOQK7 23/03/2016 Put 7.250 0.930 0.930 0.000   0 0.930
AIOI87 23/03/2016 Call 7.500 0.200 0.200 0.000   0 0.200
AIOI97 23/03/2016 Put 7.500 1.110 1.110 0.000   0 1.110
AIOQT7 23/03/2016 Call 7.750 0.150 0.150 0.000   0 0.150
AIOQU7 23/03/2016 Put 7.750 1.310 1.310 0.000   0 1.310
AIOIP7 23/03/2016 Call 8.000 0.110 0.110 0.000   0 0.110
AIOIQ7 23/03/2016 Put 8.000 1.515 1.515 0.000   0 1.515
AIOQN7 23/03/2016 Call 8.250 0.080 0.080 0.000   0 0.080
AIOQO7 23/03/2016 Put 8.250 1.735 1.735 0.000   0 1.735
AIOK37 23/03/2016 Call 8.500 0.055 0.055 0.000   0 0.055
AIOK47 23/03/2016 Put 8.500 1.960 1.960 0.000   0 1.960
AIOWA9 23/06/2016 Call 0.010 6.585 6.585 0.000   0 6.585
AIOMC7 23/06/2016 Call 4.600 2.110 2.110 0.000   0 2.110
AIOMD7 23/06/2016 Put 4.600 0.090 0.090 0.000   0 0.090
AIOM87 23/06/2016 Call 4.800 1.925 1.925 0.000   0 1.925
AIOM97 23/06/2016 Put 4.800 0.110 0.110 0.000   0 0.110
AIOM47 23/06/2016 Call 5.000 1.745 1.745 0.000   0 1.745
AIOM57 23/06/2016 Put 5.000 0.140 0.140 0.000   0 0.140
AIOK29 23/06/2016 Call 5.500 1.320 1.320 0.000   0 1.320
AIOK39 23/06/2016 Put 5.500 0.230 0.230 0.000   30 0.230
AIOM67 23/06/2016 Call 6.000 0.960 0.960 0.000   0 0.960
AIOM77 23/06/2016 Put 6.000 0.370 0.370 0.000   0 0.370
AIOLZ7 23/06/2016 Call 6.500 0.660 0.660 0.000   0 0.660
AIOM17 23/06/2016 Put 6.500 0.565 0.565 0.000   0 0.565
AIOMA7 23/06/2016 Call 7.000 0.430 0.430 0.000   0 0.430
AIOMB7 23/06/2016 Put 7.000 0.830 0.830 0.000   0 0.830
AIOLX7 23/06/2016 Call 7.500 0.270 0.270 0.000   0 0.270
AIOLY7 23/06/2016 Put 7.500 1.165 1.165 0.000   0 1.165
AIOM27 23/06/2016 Call 8.000 0.160 0.160 0.000   0 0.160
AIOM37 23/06/2016 Put 8.000 1.550 1.550 0.000   0 1.550
AIONT7 23/06/2016 Call 8.500 0.095 0.095 0.000   0 0.095
AIONU7 23/06/2016 Put 8.500 1.980 1.980 0.000   0 1.980
AIOR67 29/09/2016 Call 4.800 1.890 1.890 0.000   0 1.890
AIOR77 29/09/2016 Put 4.800 0.050 0.050 0.000   0 0.050
AIOQX7 29/09/2016 Call 5.000 1.695 1.695 0.000   0 1.695
AIOQY7 29/09/2016 Put 5.000 0.075 0.075 0.000   0 0.075
AIOR87 29/09/2016 Call 5.500 1.250 1.250 0.000   0 1.250
AIOR97 29/09/2016 Put 5.500 0.170 0.170 0.000   0 0.170
AIOQZ7 29/09/2016 Call 6.000 0.885 0.885 0.000   0 0.885
AIOR17 29/09/2016 Put 6.000 0.330 0.330 0.000   0 0.330
AIORF7 29/09/2016 Call 6.500 0.600 0.600 0.000   0 0.600
AIORG7 29/09/2016 Put 6.500 0.565 0.565 0.000   0 0.565
AIOR47 29/09/2016 Call 7.000 0.395 0.395 0.000   0 0.395
AIOR57 29/09/2016 Put 7.000 0.860 0.860 0.000   0 0.860
AIORJ7 29/09/2016 Call 7.500 0.250 0.250 0.000   0 0.250
AIORK7 29/09/2016 Put 7.500 1.215 1.215 0.000   0 1.215
AIOR27 29/09/2016 Call 8.000 0.150 0.150 0.000   0 0.150
AIOR37 29/09/2016 Put 8.000 1.610 1.610 0.000   0 1.610
AIORH7 29/09/2016 Call 8.500 0.090 0.090 0.000   0 0.090
AIORI7 29/09/2016 Put 8.500 2.040 2.040 0.000   0 2.040
AIOW99 22/12/2016 Call 0.010 6.505 6.505 0.000   0 6.505

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.