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 6.360 0.000 6.350 6.370 6.300 6.390 6.260 3,515,389 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOW39 25/09/2014 Call 0.010 6.360 6.360 0.000   0 6.360
AIORM8 25/09/2014 Call 3.600 2.765 2.765 0.000   0 2.765
AIORN8 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AIORW8 25/09/2014 Call 3.900 2.465 2.465 0.000   0 2.465
AIORX8 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AIORO8 25/09/2014 Call 4.200 2.165 2.165 0.000   0 2.165
AIORP8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AIOSR9 25/09/2014 Call 4.350 2.020 2.020 0.000   0 2.020
AIOSS9 25/09/2014 Put 4.350 0.000 0.000 0.000   0 0.000
AIORU8 25/09/2014 Call 4.500 1.870 1.870 0.000   0 1.870
AIORV8 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIOXA9 25/09/2014 Call 4.510 1.860 1.860 0.000   0 1.860
AIOXB9 25/09/2014 Put 4.510 0.000 0.000 0.000   0 0.000
AIOQ69 25/09/2014 Call 4.650 1.720 1.720 0.000   0 1.720
AIOQ79 25/09/2014 Put 4.650 0.000 0.000 0.000   0 0.000
AIORQ8 25/09/2014 Call 4.800 1.570 1.570 0.000   0 1.570
AIORR8 25/09/2014 Put 4.800 0.000 0.000 0.000   150 0.000
AIOPL9 25/09/2014 Call 4.950 1.420 1.420 0.000   0 1.420
AIOPM9 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
AIOSZ7 25/09/2014 Call 5.100 1.270 1.270 0.000   0 1.270
AIOSY7 25/09/2014 Put 5.100 0.000 0.000 0.000   0 0.000
AIONW9 25/09/2014 Call 5.250 1.120 1.120 0.000   0 1.120
AIONX9 25/09/2014 Put 5.250 0.001 0.001 0.000   614 0.001
AIOT17 25/09/2014 Call 5.400 0.970 0.970 0.000   0 0.970
AIOT27 25/09/2014 Put 5.400 0.002 0.002 0.000   0 0.002
AIOP99 25/09/2014 Call 5.550 0.820 0.820 0.000   0 0.820
AIOPK9 25/09/2014 Put 5.550 0.004 0.004 0.000   430 0.004
AIORS8 25/09/2014 Call 5.700 0.675 0.675 0.000   0 0.675
AIORT8 25/09/2014 Put 5.700 0.008 0.008 0.000   960 0.008
AIONY9 25/09/2014 Call 5.850 0.530 0.530 0.000   0 0.530
AIONZ9 25/09/2014 Put 5.850 0.015 0.015 0.000   1,238 0.015
AIOCT7 25/09/2014 Call 5.860 0.520 0.520 0.000   0 0.520
AIOCU7 25/09/2014 Put 5.860 0.015 0.015 0.000   0 0.015
AIOVQ8 25/09/2014 Call 6.000 0.395 0.395 0.000   0 0.395
AIOVR8 25/09/2014 Put 6.000 0.030 0.030 0.000   0 0.030
AIOXD9 25/09/2014 Call 6.010 0.385 0.385 0.000   0 0.385
AIOXC9 25/09/2014 Put 6.010 0.035 0.035 0.000   0 0.035
AIOP59 25/09/2014 Call 6.300 0.165 0.165 0.000   30 0.165
AIOP69 25/09/2014 Put 6.300 0.110 0.110 0.000   0 0.110
AIOYE8 25/09/2014 Call 6.600 0.040 0.040 0.000   0 0.040
AIOYF8 25/09/2014 Put 6.600 0.295 0.295 0.000   20 0.295
AIOP79 25/09/2014 Call 6.900 0.005 0.005 0.000   0 0.005
AIOP89 25/09/2014 Put 6.900 0.555 0.555 0.000   0 0.555
AIOZC8 25/09/2014 Call 7.200 0.000 0.000 0.000   0 0.000
AIOZD8 25/09/2014 Put 7.200 0.845 0.845 0.000   0 0.845
AIOP39 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOP49 25/09/2014 Put 7.500 1.140 1.140 0.000   0 1.140
AIOCU9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.000
AIOCV9 25/09/2014 Put 7.800 1.440 1.440 0.000   0 1.440
AIOP19 25/09/2014 Call 8.100 0.000 0.000 0.000   0 0.000
AIOP29 25/09/2014 Put 8.100 1.740 1.740 0.000   0 1.740
AIOMR9 25/09/2014 Call 8.400 0.000 0.000 0.000   0 0.000
AIOMS9 25/09/2014 Put 8.400 2.040 2.040 0.000   0 2.040
AIOZD9 30/10/2014 Call 4.400 1.980 1.980 0.000   0 1.980
AIOZE9 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOXV9 30/10/2014 Call 4.500 1.885 1.885 0.000   0 1.885
AIOXW9 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIOXJ9 30/10/2014 Call 4.600 1.785 1.785 0.000   0 1.785
AIOXK9 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AIOY39 30/10/2014 Call 4.700 1.685 1.685 0.000   0 1.685
AIOY49 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
AIOXP9 30/10/2014 Call 4.800 1.585 1.585 0.000   0 1.585
AIOXQ9 30/10/2014 Put 4.800 0.001 0.001 0.000   0 0.001
AIOY99 30/10/2014 Call 4.900 1.485 1.485 0.000   0 1.485
AIOYA9 30/10/2014 Put 4.900 0.001 0.001 0.000   0 0.001
AIOXT9 30/10/2014 Call 5.000 1.385 1.385 0.000   0 1.385
AIOXU9 30/10/2014 Put 5.000 0.002 0.002 0.000   0 0.002
AIOY19 30/10/2014 Call 5.250 1.140 1.140 0.000   0 1.140
AIOY29 30/10/2014 Put 5.250 0.005 0.005 0.000   193 0.005
AIOYB9 30/10/2014 Call 5.500 0.895 0.895 0.000   0 0.895
AIOYC9 30/10/2014 Put 5.500 0.015 0.015 0.000   200 0.015
AIOXH9 30/10/2014 Call 5.750 0.660 0.660 0.000   0 0.660
AIOXI9 30/10/2014 Put 5.750 0.030 0.030 0.000   200 0.030
AIODK7 30/10/2014 Call 5.760 0.650 0.650 0.000   0 0.650
AIODL7 30/10/2014 Put 5.760 0.030 0.030 0.000   0 0.030
AIOXR9 30/10/2014 Call 6.000 0.440 0.440 0.000   1,165 0.440
AIOXS9 30/10/2014 Put 6.000 0.060 0.060 0.000   0 0.060
AIODM7 30/10/2014 Call 6.010 0.435 0.435 0.000   128 0.435
AIODN7 30/10/2014 Put 6.010 0.060 0.060 0.000   0 0.060
AIOY59 30/10/2014 Call 6.250 0.255 0.255 0.000   100 0.255
AIOY69 30/10/2014 Put 6.250 0.125 0.125 0.000   0 0.125
AIOY79 30/10/2014 Call 6.500 0.125 0.125 0.000   5,192 0.125
AIOY89 30/10/2014 Put 6.500 0.250 0.250 0.000   0 0.250
AIOXL9 30/10/2014 Call 6.750 0.050 0.050 0.000   0 0.050
AIOXM9 30/10/2014 Put 6.750 0.425 0.425 0.000   0 0.425
AIOXN9 30/10/2014 Call 7.000 0.015 0.015 0.000   0 0.015
AIOXO9 30/10/2014 Put 7.000 0.650 0.650 0.000   0 0.650
AIOXY9 30/10/2014 Call 7.250 0.005 0.005 0.000   0 0.005
AIOXZ9 30/10/2014 Put 7.250 0.890 0.890 0.000   0 0.890
AIOBK7 30/10/2014 Call 7.500 0.001 0.001 0.000   0 0.001
AIOBL7 30/10/2014 Put 7.500 1.140 1.140 0.000   0 1.140
AIOCZ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD17 30/10/2014 Put 7.750 1.390 1.390 0.000   0 1.390
AIOEQ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOER7 30/10/2014 Put 8.000 1.640 1.640 0.000   0 1.640
AIOF37 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF47 30/10/2014 Put 8.250 1.890 1.890 0.000   0 1.890
AIOZF9 27/11/2014 Call 4.400 1.985 1.985 0.000   0 1.985
AIOZG9 27/11/2014 Put 4.400 0.001 0.001 0.000   0 0.001
AIOYJ9 27/11/2014 Call 4.500 1.890 1.890 0.000   0 1.890
AIOYK9 27/11/2014 Put 4.500 0.001 0.001 0.000   0 0.001
AIOYV9 27/11/2014 Call 4.600 1.795 1.795 0.000   0 1.795
AIOYW9 27/11/2014 Put 4.600 0.001 0.001 0.000   0 0.001
AIOYD9 27/11/2014 Call 4.700 1.695 1.695 0.000   0 1.695
AIOYE9 27/11/2014 Put 4.700 0.002 0.002 0.000   0 0.002
AIOYX9 27/11/2014 Call 4.800 1.595 1.595 0.000   0 1.595
AIOYZ9 27/11/2014 Put 4.800 0.003 0.003 0.000   0 0.003
AIOYH9 27/11/2014 Call 4.900 1.500 1.500 0.000   0 1.500
AIOYI9 27/11/2014 Put 4.900 0.004 0.004 0.000   0 0.004
AIOYT9 27/11/2014 Call 5.000 1.400 1.400 0.000   0 1.400
AIOYU9 27/11/2014 Put 5.000 0.006 0.006 0.000   0 0.006
AIOYP9 27/11/2014 Call 5.250 1.155 1.155 0.000   0 1.155
AIOYQ9 27/11/2014 Put 5.250 0.010 0.010 0.000   0 0.010
AIOYF9 27/11/2014 Call 5.500 0.915 0.915 0.000   0 0.915
AIOYG9 27/11/2014 Put 5.500 0.025 0.025 0.000   0 0.025
AIOZ39 27/11/2014 Call 5.750 0.685 0.685 0.000   0 0.685
AIOZ49 27/11/2014 Put 5.750 0.045 0.045 0.000   0 0.045
AIOZ19 27/11/2014 Call 6.000 0.475 0.475 0.000   6,500 0.475
AIOZ29 27/11/2014 Put 6.000 0.085 0.085 0.000   10,413 0.085
AIOYN9 27/11/2014 Call 6.250 0.295 0.295 0.000   0 0.295
AIOYO9 27/11/2014 Put 6.250 0.155 0.155 0.000   0 0.155
AIOYL9 27/11/2014 Call 6.500 0.165 0.165 0.000 2,000 17,025 0.165
AIOYM9 27/11/2014 Put 6.500 0.280 0.280 0.000   0 0.280
AIOZ79 27/11/2014 Call 6.750 0.080 0.080 0.000   200 0.080
AIOZ89 27/11/2014 Put 6.750 0.450 0.450 0.000   0 0.450
AIOZ59 27/11/2014 Call 7.000 0.035 0.035 0.000   0 0.035
AIOZ69 27/11/2014 Put 7.000 0.665 0.665 0.000   0 0.665
AIOYR9 27/11/2014 Call 7.250 0.015 0.015 0.000   0 0.015
AIOYS9 27/11/2014 Put 7.250 0.900 0.900 0.000   0 0.900
AIOBM7 27/11/2014 Call 7.500 0.007 0.007 0.000   0 0.007
AIOBO7 27/11/2014 Put 7.500 1.145 1.145 0.000   0 1.145
AIOD27 27/11/2014 Call 7.750 0.003 0.003 0.000   0 0.003
AIOD37 27/11/2014 Put 7.750 1.390 1.390 0.000   0 1.390
AIOES7 27/11/2014 Call 8.000 0.001 0.001 0.000   0 0.001
AIOET7 27/11/2014 Put 8.000 1.640 1.640 0.000   0 1.640
AIOF57 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF67 27/11/2014 Put 8.250 1.890 1.890 0.000   0 1.890
AIOW49 18/12/2014 Call 0.010 6.400 6.400 0.000   0 6.400
AIOI58 18/12/2014 Call 3.800 2.590 2.590 0.000   0 2.590
AIOI68 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.001
AIOEV8 18/12/2014 Call 4.000 2.390 2.390 0.000   0 2.390
AIOEW8 18/12/2014 Put 4.000 0.002 0.002 0.000   0 0.002
AIOEN8 18/12/2014 Call 4.200 2.195 2.195 0.000   0 2.195
AIOEO8 18/12/2014 Put 4.200 0.005 0.005 0.000   0 0.005
AIOER8 18/12/2014 Call 4.400 1.995 1.995 0.000   0 1.995
AIOES8 18/12/2014 Put 4.400 0.009 0.009 0.000   0 0.009
AIOTZ9 18/12/2014 Call 4.500 1.900 1.900 0.000   0 1.900
AIOU19 18/12/2014 Put 4.500 0.010 0.010 0.000   0 0.010
AIOEP8 18/12/2014 Call 4.600 1.800 1.800 0.000   0 1.800
AIOEQ8 18/12/2014 Put 4.600 0.015 0.015 0.000   0 0.015
AIOT79 18/12/2014 Call 4.700 1.705 1.705 0.000   0 1.705
AIOT89 18/12/2014 Put 4.700 0.020 0.020 0.000   0 0.020
AIOET8 18/12/2014 Call 4.800 1.605 1.605 0.000   0 1.605
AIOEU8 18/12/2014 Put 4.800 0.020 0.020 0.000   0 0.020
AIOT99 18/12/2014 Call 4.900 1.505 1.505 0.000   0 1.505
AIOTA9 18/12/2014 Put 4.900 0.025 0.025 0.000   0 0.025
AIOEX8 18/12/2014 Call 5.000 1.410 1.410 0.000   0 1.410
AIOEY8 18/12/2014 Put 5.000 0.025 0.025 0.000   0 0.025
AIOTD9 18/12/2014 Call 5.250 1.165 1.165 0.000   0 1.165
AIOTE9 18/12/2014 Put 5.250 0.030 0.030 0.000   0 0.030
AIOEJ8 18/12/2014 Call 5.500 0.925 0.925 0.000   0 0.925
AIOEK8 18/12/2014 Put 5.500 0.040 0.040 0.000   30 0.040
AIOT19 18/12/2014 Call 5.750 0.700 0.700 0.000   85 0.700
AIOT29 18/12/2014 Put 5.750 0.065 0.065 0.000   1,750 0.065
AIOZB9 18/12/2014 Call 5.760 0.695 0.695 0.000   0 0.695
AIOZC9 18/12/2014 Put 5.760 0.065 0.065 0.000   0 0.065
AIOEL8 18/12/2014 Call 6.000 0.495 0.495 0.000   300 0.495
AIOEM8 18/12/2014 Put 6.000 0.105 0.105 0.000   0 0.105
AIOT39 18/12/2014 Call 6.250 0.325 0.325 0.000   182 0.325
AIOT49 18/12/2014 Put 6.250 0.175 0.175 0.000   0 0.175
AIOEZ8 18/12/2014 Call 6.500 0.190 0.190 0.000   1,786 0.190
AIOF18 18/12/2014 Put 6.500 0.295 0.295 0.000   0 0.295
AIOXF9 18/12/2014 Call 6.510 0.185 0.185 0.000   0 0.185
AIOXG9 18/12/2014 Put 6.510 0.295 0.295 0.000   0 0.295
AIOTB9 18/12/2014 Call 6.750 0.105 0.105 0.000   350 0.105
AIOTC9 18/12/2014 Put 6.750 0.465 0.465 0.000   0 0.465
AIOXQ8 18/12/2014 Call 7.000 0.055 0.055 0.000   0 0.055
AIOXR8 18/12/2014 Put 7.000 0.670 0.670 0.000   0 0.670
AIOT59 18/12/2014 Call 7.250 0.030 0.030 0.000   0 0.030
AIOT69 18/12/2014 Put 7.250 0.900 0.900 0.000   0 0.900
AIOZE8 18/12/2014 Call 7.500 0.015 0.015 0.000   0 0.015
AIOZF8 18/12/2014 Put 7.500 1.140 1.140 0.000   0 1.140
AIOD47 18/12/2014 Call 7.750 0.008 0.008 0.000   0 0.008
AIOD57 18/12/2014 Put 7.750 1.390 1.390 0.000   0 1.390
AIOMT9 18/12/2014 Call 8.000 0.004 0.004 0.000   0 0.004
AIOMU9 18/12/2014 Put 8.000 1.640 1.640 0.000   0 1.640
AIOF77 18/12/2014 Call 8.250 0.002 0.002 0.000   0 0.002
AIOF87 18/12/2014 Put 8.250 1.890 1.890 0.000   0 1.890
AIODS7 29/01/2015 Call 4.700 1.720 1.720 0.000   0 1.720
AIODT7 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIODQ7 29/01/2015 Call 4.800 1.620 1.620 0.000   0 1.620
AIODR7 29/01/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AIOE97 29/01/2015 Call 4.900 1.525 1.525 0.000   0 1.525
AIOEF7 29/01/2015 Put 4.900 0.030 0.030 0.000   0 0.030
AIOE17 29/01/2015 Call 5.000 1.425 1.425 0.000   0 1.425
AIOE27 29/01/2015 Put 5.000 0.030 0.030 0.000   0 0.030
AIODU7 29/01/2015 Call 5.250 1.185 1.185 0.000   0 1.185
AIODV7 29/01/2015 Put 5.250 0.035 0.035 0.000   0 0.035
AIOEG7 29/01/2015 Call 5.500 0.950 0.950 0.000   0 0.950
AIOEH7 29/01/2015 Put 5.500 0.050 0.050 0.000   0 0.050
AIOEM7 29/01/2015 Call 5.750 0.730 0.730 0.000   0 0.730
AIOEN7 29/01/2015 Put 5.750 0.075 0.075 0.000   0 0.075
AIOE37 29/01/2015 Call 6.000 0.530 0.530 0.000   0 0.530
AIOE47 29/01/2015 Put 6.000 0.125 0.125 0.000   0 0.125
AIODW7 29/01/2015 Call 6.250 0.360 0.360 0.000   0 0.360
AIODX7 29/01/2015 Put 6.250 0.205 0.205 0.000   0 0.205
AIOE77 29/01/2015 Call 6.500 0.230 0.230 0.000   0 0.230
AIOE87 29/01/2015 Put 6.500 0.325 0.325 0.000   0 0.325
AIOEK7 29/01/2015 Call 6.750 0.135 0.135 0.000   0 0.135
AIOEL7 29/01/2015 Put 6.750 0.485 0.485 0.000   0 0.485
AIODY7 29/01/2015 Call 7.000 0.085 0.085 0.000   0 0.085
AIODZ7 29/01/2015 Put 7.000 0.685 0.685 0.000   0 0.685
AIODO7 29/01/2015 Call 7.250 0.055 0.055 0.000   0 0.055
AIODP7 29/01/2015 Put 7.250 0.905 0.905 0.000   0 0.905
AIOE57 29/01/2015 Call 7.500 0.040 0.040 0.000   0 0.040
AIOE67 29/01/2015 Put 7.500 1.140 1.140 0.000   0 1.140
AIOEI7 29/01/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIOEJ7 29/01/2015 Put 7.750 1.390 1.390 0.000   0 1.390
AIOEU7 29/01/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIOEV7 29/01/2015 Put 8.000 1.640 1.640 0.000   0 1.640
AIOF97 29/01/2015 Call 8.250 0.015 0.015 0.000   0 0.015
AIOFF7 29/01/2015 Put 8.250 1.890 1.890 0.000   0 1.890
AIOG17 26/02/2015 Call 4.800 1.630 1.630 0.000   0 1.630
AIOG27 26/02/2015 Put 4.800 0.020 0.020 0.000   0 0.020
AIOG77 26/02/2015 Call 4.900 1.535 1.535 0.000   0 1.535
AIOG87 26/02/2015 Put 4.900 0.025 0.025 0.000   0 0.025
AIOFY7 26/02/2015 Call 5.000 1.440 1.440 0.000   0 1.440
AIOFZ7 26/02/2015 Put 5.000 0.030 0.030 0.000   0 0.030
AIOFK7 26/02/2015 Call 5.250 1.205 1.205 0.000   0 1.205
AIOFL7 26/02/2015 Put 5.250 0.050 0.050 0.000   0 0.050
AIOG97 26/02/2015 Call 5.500 0.980 0.980 0.000   0 0.980
AIOGK7 26/02/2015 Put 5.500 0.080 0.080 0.000   0 0.080
AIOGN7 26/02/2015 Call 5.750 0.770 0.770 0.000   0 0.770
AIOGO7 26/02/2015 Put 5.750 0.125 0.125 0.000   0 0.125
AIOFU7 26/02/2015 Call 6.000 0.585 0.585 0.000   0 0.585
AIOFV7 26/02/2015 Put 6.000 0.190 0.190 0.000   0 0.190
AIOFQ7 26/02/2015 Call 6.250 0.425 0.425 0.000   0 0.425
AIOFR7 26/02/2015 Put 6.250 0.290 0.290 0.000   0 0.290
AIOG37 26/02/2015 Call 6.500 0.295 0.295 0.000   0 0.295
AIOG47 26/02/2015 Put 6.500 0.410 0.410 0.000   0 0.410
AIOGL7 26/02/2015 Call 6.750 0.195 0.195 0.000   0 0.195
AIOGM7 26/02/2015 Put 6.750 0.560 0.560 0.000   0 0.560
AIOFS7 26/02/2015 Call 7.000 0.125 0.125 0.000   0 0.125
AIOFT7 26/02/2015 Put 7.000 0.745 0.745 0.000   0 0.745
AIOFO7 26/02/2015 Call 7.250 0.080 0.080 0.000   0 0.080
AIOFP7 26/02/2015 Put 7.250 0.945 0.945 0.000   0 0.945
AIOG57 26/02/2015 Call 7.500 0.050 0.050 0.000   0 0.050
AIOG67 26/02/2015 Put 7.500 1.165 1.165 0.000   0 1.165
AIOFW7 26/02/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIOFX7 26/02/2015 Put 7.750 1.400 1.400 0.000   0 1.400
AIOFM7 26/02/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIOFN7 26/02/2015 Put 8.000 1.640 1.640 0.000   0 1.640
AIOW59 26/03/2015 Call 0.010 6.375 6.375 0.000   0 6.375
AIOJ59 26/03/2015 Call 3.800 2.610 2.610 0.000   0 2.610
AIOJ69 26/03/2015 Put 3.800 0.006 0.006 0.000   0 0.006
AIOIM9 26/03/2015 Call 4.000 2.415 2.415 0.000   0 2.415
AIOIN9 26/03/2015 Put 4.000 0.010 0.010 0.000   0 0.010
AIOET9 26/03/2015 Call 4.200 2.215 2.215 0.000   0 2.215
AIOEU9 26/03/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AIOEF9 26/03/2015 Call 4.400 2.020 2.020 0.000   0 2.020
AIOEG9 26/03/2015 Put 4.400 0.025 0.025 0.000   0 0.025
AIOWN9 26/03/2015 Call 4.500 1.925 1.925 0.000   0 1.925
AIOWO9 26/03/2015 Put 4.500 0.025 0.025 0.000   0 0.025
AIOEJ9 26/03/2015 Call 4.600 1.830 1.830 0.000   0 1.830
AIOEK9 26/03/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOWJ9 26/03/2015 Call 4.700 1.735 1.735 0.000   0 1.735
AIOWK9 26/03/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIOEH9 26/03/2015 Call 4.800 1.640 1.640 0.000   0 1.640
AIOEI9 26/03/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOWL9 26/03/2015 Call 4.900 1.540 1.540 0.000   0 1.540
AIOWM9 26/03/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AIOEP9 26/03/2015 Call 5.000 1.445 1.445 0.000   0 1.445
AIOEQ9 26/03/2015 Put 5.000 0.040 0.040 0.000   100 0.040
AIOWH9 26/03/2015 Call 5.250 1.210 1.210 0.000   0 1.210
AIOWI9 26/03/2015 Put 5.250 0.060 0.060 0.000   0 0.060
AIOE69 26/03/2015 Call 5.500 0.985 0.985 0.000   0 0.985
AIOE79 26/03/2015 Put 5.500 0.085 0.085 0.000   9 0.085
AIOWP9 26/03/2015 Call 5.750 0.775 0.775 0.000   200 0.775
AIOWQ9 26/03/2015 Put 5.750 0.130 0.130 0.000   0 0.130
AIOEL9 26/03/2015 Call 6.000 0.585 0.585 0.000   709 0.585
AIOEM9 26/03/2015 Put 6.000 0.195 0.195 0.000   0 0.195
AIOWF9 26/03/2015 Call 6.250 0.425 0.425 0.000   501 0.425
AIOWG9 26/03/2015 Put 6.250 0.285 0.285 0.000   0 0.285
AIOE89 26/03/2015 Call 6.500 0.290 0.290 0.000   300 0.290
AIOE99 26/03/2015 Put 6.500 0.410 0.410 0.000   100 0.410
AIOWR9 26/03/2015 Call 6.750 0.190 0.190 0.000   0 0.190
AIOWS9 26/03/2015 Put 6.750 0.560 0.560 0.000   0 0.560
AIOEN9 26/03/2015 Call 7.000 0.120 0.120 0.120 45 110 0.120
AIOEO9 26/03/2015 Put 7.000 0.745 0.745 0.000   0 0.745
AIOWZ9 26/03/2015 Call 7.250 0.075 0.075 0.000   0 0.075
AIOX19 26/03/2015 Put 7.250 0.950 0.950 0.000   0 0.950
AIOER9 26/03/2015 Call 7.500 0.045 0.045 0.000   0 0.045
AIOES9 26/03/2015 Put 7.500 1.170 1.170 0.000   0 1.170
AIOD67 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIOD77 26/03/2015 Put 7.750 1.400 1.400 0.000   0 1.400
AIOMV9 26/03/2015 Call 8.000 0.025 0.025 0.000   0 0.025
AIOMW9 26/03/2015 Put 8.000 1.640 1.640 0.000   0 1.640
AIOFG7 26/03/2015 Call 8.250 0.015 0.015 0.000   0 0.015
AIOFH7 26/03/2015 Put 8.250 1.890 1.890 0.000   0 1.890
AIOW69 25/06/2015 Call 0.010 6.415 6.415 0.000   0 6.415
AIOML8 25/06/2015 Call 3.600 2.805 2.805 0.000   0 2.805
AIOMM8 25/06/2015 Put 3.600 0.003 0.003 0.000   0 0.003
AIOMP8 25/06/2015 Call 3.800 2.610 2.610 0.000   0 2.610
AIOMQ8 25/06/2015 Put 3.800 0.006 0.006 0.000   0 0.006
AIOMV8 25/06/2015 Call 4.000 2.415 2.415 0.000   0 2.415
AIOMW8 25/06/2015 Put 4.000 0.010 0.010 0.000   0 0.010
AIOMZ8 25/06/2015 Call 4.200 2.220 2.220 0.000   0 2.220
AION18 25/06/2015 Put 4.200 0.020 0.020 0.000   0 0.020
AIOMX8 25/06/2015 Call 4.400 2.030 2.030 0.000   0 2.030
AIOMY8 25/06/2015 Put 4.400 0.025 0.025 0.000   0 0.025
AIOMT8 25/06/2015 Call 4.600 1.840 1.840 0.000   0 1.840
AIOMU8 25/06/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOBT7 25/06/2015 Call 4.700 1.750 1.750 0.000   0 1.750
AIOBU7 25/06/2015 Put 4.700 0.040 0.040 0.000   0 0.040
AIOMR8 25/06/2015 Call 4.800 1.655 1.655 0.000   0 1.655
AIOMS8 25/06/2015 Put 4.800 0.050 0.050 0.000   0 0.050
AIOBR7 25/06/2015 Call 4.900 1.560 1.560 0.000   0 1.560
AIOBS7 25/06/2015 Put 4.900 0.055 0.055 0.000   0 0.055
AIOMN8 25/06/2015 Call 5.000 1.470 1.470 0.000   0 1.470
AIOMO8 25/06/2015 Put 5.000 0.065 0.065 0.000   0 0.065
AIOBZ7 25/06/2015 Call 5.250 1.245 1.245 0.000   0 1.245
AIOC17 25/06/2015 Put 5.250 0.090 0.090 0.000   0 0.090
AION48 25/06/2015 Call 5.500 1.030 1.030 0.000   0 1.030
AION58 25/06/2015 Put 5.500 0.125 0.125 0.000   0 0.125
AIOBX7 25/06/2015 Call 5.750 0.835 0.835 0.000   0 0.835
AIOBY7 25/06/2015 Put 5.750 0.180 0.180 0.000   0 0.180
AIOPR8 25/06/2015 Call 6.000 0.655 0.655 0.000   0 0.655
AIOPS8 25/06/2015 Put 6.000 0.250 0.250 0.000   0 0.250
AIOC27 25/06/2015 Call 6.250 0.500 0.500 0.000   0 0.500
AIOC37 25/06/2015 Put 6.250 0.345 0.345 0.000   0 0.345
AIOVS8 25/06/2015 Call 6.500 0.370 0.370 0.000   70 0.370
AIOVT8 25/06/2015 Put 6.500 0.465 0.465 0.000   0 0.465
AIOBV7 25/06/2015 Call 6.750 0.265 0.265 0.000   200 0.265
AIOBW7 25/06/2015 Put 6.750 0.610 0.610 0.000   0 0.610
AIOXS8 25/06/2015 Call 7.000 0.185 0.185 0.000   200 0.185
AIOXT8 25/06/2015 Put 7.000 0.775 0.775 0.000   0 0.775
AIOBP7 25/06/2015 Call 7.250 0.125 0.125 0.000   0 0.125
AIOBQ7 25/06/2015 Put 7.250 0.965 0.965 0.000   0 0.965
AIOZG8 25/06/2015 Call 7.500 0.085 0.085 0.000   0 0.085
AIOZH8 25/06/2015 Put 7.500 1.175 1.175 0.000   0 1.175
AIOD87 25/06/2015 Call 7.750 0.055 0.055 0.000   0 0.055
AIOD97 25/06/2015 Put 7.750 1.395 1.395 0.000   0 1.395
AIOMX9 25/06/2015 Call 8.000 0.035 0.035 0.000   0 0.035
AIOMY9 25/06/2015 Put 8.000 1.640 1.640 0.000   0 1.640
AIOFI7 25/06/2015 Call 8.250 0.020 0.020 0.000   0 0.020
AIOFJ7 25/06/2015 Put 8.250 1.890 1.890 0.000   0 1.890
AIOW79 24/09/2015 Call 0.010 6.370 6.370 0.000   0 6.370
AIOWT9 24/09/2015 Call 4.200 2.220 2.220 0.000   0 2.220
AIOWU9 24/09/2015 Put 4.200 0.010 0.010 0.000   0 0.010
AIOQ89 24/09/2015 Call 4.400 2.025 2.025 0.000   0 2.025
AIOQ99 24/09/2015 Put 4.400 0.020 0.020 0.000   0 0.020
AIOPV9 24/09/2015 Call 4.600 1.840 1.840 0.000   0 1.840
AIOPW9 24/09/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOPZ9 24/09/2015 Call 4.800 1.655 1.655 0.000   0 1.655
AIOQ19 24/09/2015 Put 4.800 0.050 0.050 0.000   0 0.050
AIOPX9 24/09/2015 Call 5.000 1.485 1.485 0.000   0 1.485
AIOPY9 24/09/2015 Put 5.000 0.075 0.075 0.000   0 0.075
AIOPN9 24/09/2015 Call 5.500 1.090 1.090 0.000   0 1.090
AIOPO9 24/09/2015 Put 5.500 0.180 0.180 0.000   0 0.180
AIOQ29 24/09/2015 Call 6.000 0.765 0.765 0.000   0 0.765
AIOQ39 24/09/2015 Put 6.000 0.350 0.350 0.000   0 0.350
AIOPP9 24/09/2015 Call 6.500 0.510 0.510 0.000   0 0.510
AIOPQ9 24/09/2015 Put 6.500 0.595 0.595 0.000   0 0.595
AIOQ49 24/09/2015 Call 7.000 0.330 0.330 0.000   0 0.330
AIOQ59 24/09/2015 Put 7.000 0.910 0.910 0.000   0 0.910
AIOPT9 24/09/2015 Call 7.500 0.205 0.205 0.000   0 0.205
AIOPU9 24/09/2015 Put 7.500 1.285 1.285 0.000   0 1.285
AIOPR9 24/09/2015 Call 8.000 0.120 0.120 0.000   0 0.120
AIOPS9 24/09/2015 Put 8.000 1.700 1.700 0.000   0 1.700
AIOEW7 24/09/2015 Call 8.500 0.070 0.070 0.000   0 0.070
AIOEX7 24/09/2015 Put 8.500 2.150 2.150 0.000   0 2.150
AIOW89 17/12/2015 Call 0.010 6.410 6.410 0.000   0 6.410
AIOCF7 17/12/2015 Call 4.400 2.025 2.025 0.000   0 2.025
AIOCG7 17/12/2015 Put 4.400 0.025 0.025 0.000   0 0.025
AIOC67 17/12/2015 Call 4.600 1.840 1.840 0.000   0 1.840
AIOC77 17/12/2015 Put 4.600 0.040 0.040 0.000   0 0.040
AIOC87 17/12/2015 Call 4.800 1.660 1.660 0.000   0 1.660
AIOC97 17/12/2015 Put 4.800 0.065 0.065 0.000   0 0.065
AIOCH7 17/12/2015 Call 5.000 1.490 1.490 0.000   0 1.490
AIOCI7 17/12/2015 Put 5.000 0.090 0.090 0.000   0 0.090
AIOCP7 17/12/2015 Call 5.500 1.100 1.100 0.000   0 1.100
AIOCQ7 17/12/2015 Put 5.500 0.205 0.205 0.000   0 0.205
AIOC47 17/12/2015 Call 6.000 0.780 0.780 0.000   0 0.780
AIOC57 17/12/2015 Put 6.000 0.380 0.380 0.000   0 0.380
AIOCL7 17/12/2015 Call 6.500 0.530 0.530 0.000   0 0.530
AIOCM7 17/12/2015 Put 6.500 0.630 0.630 0.000   0 0.630
AIOCN7 17/12/2015 Call 7.000 0.350 0.350 0.000   0 0.350
AIOCO7 17/12/2015 Put 7.000 0.940 0.940 0.000   0 0.940
AIOCJ7 17/12/2015 Call 7.500 0.225 0.225 0.000   0 0.225
AIOCK7 17/12/2015 Put 7.500 1.305 1.305 0.000   0 1.305
AIOCR7 17/12/2015 Call 8.000 0.140 0.140 0.000   0 0.140
AIOCS7 17/12/2015 Put 8.000 1.715 1.715 0.000   0 1.715
AIOEY7 17/12/2015 Call 8.500 0.085 0.085 0.000   0 0.085
AIOEZ7 17/12/2015 Put 8.500 2.160 2.160 0.000   0 2.160
AIOWA9 23/06/2016 Call 0.010 6.400 6.400 0.000   0 6.400
AIOK29 23/06/2016 Call 5.500 1.470 1.470 0.000   0 1.470
AIOK39 23/06/2016 Put 5.500 0.595 0.595 0.000   30 0.595
AIOW99 22/12/2016 Call 0.010 6.385 6.385 0.000   0 6.385

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.