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 6.270 Up 0.100 6.260 6.300 6.220 6.320 6.200 3,796,154 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOZF9 27/11/2014 Call 4.400 1.880 1.880 0.000   0 1.880
AIOZG9 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOYJ9 27/11/2014 Call 4.500 1.780 1.780 0.000   0 1.780
AIOYK9 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIOYV9 27/11/2014 Call 4.600 1.680 1.680 0.000   0 1.680
AIOYW9 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AIOYD9 27/11/2014 Call 4.700 1.580 1.580 0.000   0 1.580
AIOYE9 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.000
AIOYX9 27/11/2014 Call 4.800 1.480 1.480 0.000   0 1.480
AIOYZ9 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.000
AIOYH9 27/11/2014 Call 4.900 1.380 1.380 0.000   0 1.380
AIOYI9 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.000
AIOYT9 27/11/2014 Call 5.000 1.285 1.285 0.000   0 1.285
AIOYU9 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.000
AIOYP9 27/11/2014 Call 5.250 1.035 1.035 0.000   0 1.035
AIOYQ9 27/11/2014 Put 5.250 0.002 0.002 0.000   0 0.002
AIOYF9 27/11/2014 Call 5.500 0.795 0.795 0.000   0 0.795
AIOYG9 27/11/2014 Put 5.500 0.006 0.006 0.000   0 0.006
AIOZ39 27/11/2014 Call 5.750 0.560 0.560 0.000   8 0.560
AIOZ49 27/11/2014 Put 5.750 0.020 0.020 0.000   157 0.020
AIOZ19 27/11/2014 Call 6.000 0.345 0.345 0.000   6,917 0.345
AIOZ29 27/11/2014 Put 6.000 0.050 0.050 0.000   12,854 0.050
AIOYN9 27/11/2014 Call 6.250 0.175 0.175 0.000   2,921 0.175
AIOYO9 27/11/2014 Put 6.250 0.125 0.125 0.000   0 0.125
AIOYL9 27/11/2014 Call 6.500 0.065 0.065 0.000   20,646 0.065
AIOYM9 27/11/2014 Put 6.500 0.270 0.270 0.000   0 0.270
AIOZ79 27/11/2014 Call 6.750 0.020 0.020 0.000   200 0.020
AIOZ89 27/11/2014 Put 6.750 0.485 0.485 0.000   0 0.485
AIOZ59 27/11/2014 Call 7.000 0.004 0.004 0.000   0 0.004
AIOZ69 27/11/2014 Put 7.000 0.730 0.730 0.000   0 0.730
AIOYR9 27/11/2014 Call 7.250 0.001 0.001 0.000   0 0.001
AIOYS9 27/11/2014 Put 7.250 0.980 0.980 0.000   0 0.980
AIOBM7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOBO7 27/11/2014 Put 7.500 1.230 1.230 0.000   0 1.230
AIOD27 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD37 27/11/2014 Put 7.750 1.480 1.480 0.000   0 1.480
AIOES7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOET7 27/11/2014 Put 8.000 1.730 1.730 0.000   0 1.730
AIOF57 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF67 27/11/2014 Put 8.250 1.980 1.980 0.000   0 1.980
AIOW49 18/12/2014 Call 0.010 6.280 6.280 0.000   0 6.280
AIOI58 18/12/2014 Call 3.800 2.485 2.485 0.000   0 2.485
AIOI68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AIOEV8 18/12/2014 Call 4.000 2.285 2.285 0.000   0 2.285
AIOEW8 18/12/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AIOEN8 18/12/2014 Call 4.200 2.085 2.085 0.000   0 2.085
AIOEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AIOER8 18/12/2014 Call 4.400 1.885 1.885 0.000   0 1.885
AIOES8 18/12/2014 Put 4.400 0.001 0.001 0.000   0 0.001
AIOTZ9 18/12/2014 Call 4.500 1.785 1.785 0.000   0 1.785
AIOU19 18/12/2014 Put 4.500 0.001 0.001 0.000   0 0.001
AIOEP8 18/12/2014 Call 4.600 1.685 1.685 0.000   0 1.685
AIOEQ8 18/12/2014 Put 4.600 0.002 0.002 0.000   0 0.002
AIOT79 18/12/2014 Call 4.700 1.590 1.590 0.000   0 1.590
AIOT89 18/12/2014 Put 4.700 0.003 0.003 0.000   0 0.003
AIOET8 18/12/2014 Call 4.800 1.490 1.490 0.000   0 1.490
AIOEU8 18/12/2014 Put 4.800 0.004 0.004 0.000   0 0.004
AIOT99 18/12/2014 Call 4.900 1.390 1.390 0.000   0 1.390
AIOTA9 18/12/2014 Put 4.900 0.005 0.005 0.000   0 0.005
AIOEX8 18/12/2014 Call 5.000 1.290 1.290 0.000   0 1.290
AIOEY8 18/12/2014 Put 5.000 0.007 0.007 0.000   0 0.007
AIOTD9 18/12/2014 Call 5.250 1.050 1.050 0.000   0 1.050
AIOTE9 18/12/2014 Put 5.250 0.015 0.015 0.000   0 0.015
AIOEJ8 18/12/2014 Call 5.500 0.810 0.810 0.000   0 0.810
AIOEK8 18/12/2014 Put 5.500 0.025 0.025 0.000   30 0.025
AIOT19 18/12/2014 Call 5.750 0.580 0.580 0.000   94 0.580
AIOT29 18/12/2014 Put 5.750 0.045 0.045 0.000   1,750 0.045
AIOZB9 18/12/2014 Call 5.760 0.570 0.570 0.000   0 0.570
AIOZC9 18/12/2014 Put 5.760 0.045 0.045 0.000   0 0.045
AIOEL8 18/12/2014 Call 6.000 0.370 0.370 0.000   5,980 0.370
AIOEM8 18/12/2014 Put 6.000 0.085 0.085 0.000   0 0.085
AIOT39 18/12/2014 Call 6.250 0.200 0.200 0.000   8,182 0.200
AIOT49 18/12/2014 Put 6.250 0.160 0.160 0.000   0 0.160
AIOJ67 18/12/2014 Call 6.260 0.195 0.195 0.000   28 0.195
AIOJ77 18/12/2014 Put 6.260 0.165 0.165 0.000   0 0.165
AIOEZ8 18/12/2014 Call 6.500 0.085 0.085 0.000   13,362 0.085
AIOF18 18/12/2014 Put 6.500 0.295 0.295 0.000   0 0.295
AIOXF9 18/12/2014 Call 6.510 0.080 0.080 0.000   0 0.080
AIOXG9 18/12/2014 Put 6.510 0.295 0.295 0.000   0 0.295
AIOTB9 18/12/2014 Call 6.750 0.025 0.025 0.000   550 0.025
AIOTC9 18/12/2014 Put 6.750 0.490 0.490 0.000   0 0.490
AIOXQ8 18/12/2014 Call 7.000 0.006 0.006 0.000   0 0.006
AIOXR8 18/12/2014 Put 7.000 0.730 0.730 0.000   0 0.730
AIOT59 18/12/2014 Call 7.250 0.001 0.001 0.000   0 0.001
AIOT69 18/12/2014 Put 7.250 0.980 0.980 0.000   0 0.980
AIOZE8 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOZF8 18/12/2014 Put 7.500 1.230 1.230 0.000   0 1.230
AIOD47 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD57 18/12/2014 Put 7.750 1.480 1.480 0.000   0 1.480
AIOMT9 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOMU9 18/12/2014 Put 8.000 1.730 1.730 0.000   0 1.730
AIOF77 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF87 18/12/2014 Put 8.250 1.980 1.980 0.000   0 1.980
AIOIZ7 29/01/2015 Call 4.600 1.705 1.705 0.000   0 1.705
AIOJ17 29/01/2015 Put 4.600 0.010 0.010 0.000   0 0.010
AIODS7 29/01/2015 Call 4.700 1.605 1.605 0.000   0 1.605
AIODT7 29/01/2015 Put 4.700 0.015 0.015 0.000   0 0.015
AIODQ7 29/01/2015 Call 4.800 1.510 1.510 0.000   0 1.510
AIODR7 29/01/2015 Put 4.800 0.020 0.020 0.000   0 0.020
AIOE97 29/01/2015 Call 4.900 1.410 1.410 0.000   0 1.410
AIOEF7 29/01/2015 Put 4.900 0.020 0.020 0.000   0 0.020
AIOE17 29/01/2015 Call 5.000 1.315 1.315 0.000   0 1.315
AIOE27 29/01/2015 Put 5.000 0.025 0.025 0.000   0 0.025
AIODU7 29/01/2015 Call 5.250 1.075 1.075 0.000   0 1.075
AIODV7 29/01/2015 Put 5.250 0.030 0.030 0.000   0 0.030
AIOEG7 29/01/2015 Call 5.500 0.845 0.845 0.000   0 0.845
AIOEH7 29/01/2015 Put 5.500 0.045 0.045 0.000   0 0.045
AIOEM7 29/01/2015 Call 5.750 0.625 0.625 0.000   0 0.625
AIOEN7 29/01/2015 Put 5.750 0.070 0.070 0.000   0 0.070
AIOE37 29/01/2015 Call 6.000 0.430 0.430 0.000   5,458 0.430
AIOE47 29/01/2015 Put 6.000 0.120 0.120 0.000   0 0.120
AIODW7 29/01/2015 Call 6.250 0.260 0.260 0.000   1,000 0.260
AIODX7 29/01/2015 Put 6.250 0.200 0.200 0.000   0 0.200
AIOE77 29/01/2015 Call 6.500 0.140 0.140 0.000   0 0.140
AIOE87 29/01/2015 Put 6.500 0.330 0.330 0.000   0 0.330
AIOEK7 29/01/2015 Call 6.750 0.065 0.065 0.000   0 0.065
AIOEL7 29/01/2015 Put 6.750 0.510 0.510 0.000   0 0.510
AIODY7 29/01/2015 Call 7.000 0.025 0.025 0.000   0 0.025
AIODZ7 29/01/2015 Put 7.000 0.735 0.735 0.000   0 0.735
AIODO7 29/01/2015 Call 7.250 0.008 0.008 0.000   0 0.008
AIODP7 29/01/2015 Put 7.250 0.980 0.980 0.000   0 0.980
AIOE57 29/01/2015 Call 7.500 0.002 0.002 0.000   0 0.002
AIOE67 29/01/2015 Put 7.500 1.230 1.230 0.000   0 1.230
AIOEI7 29/01/2015 Call 7.750 0.001 0.001 0.000   0 0.001
AIOEJ7 29/01/2015 Put 7.750 1.480 1.480 0.000   0 1.480
AIOEU7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOEV7 29/01/2015 Put 8.000 1.730 1.730 0.000   0 1.730
AIOF97 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFF7 29/01/2015 Put 8.250 1.980 1.980 0.000   0 1.980
AIOJ27 26/02/2015 Call 4.600 1.715 1.715 0.000   0 1.715
AIOJ37 26/02/2015 Put 4.600 0.025 0.025 0.000   0 0.025
AIOIV7 26/02/2015 Call 4.700 1.620 1.620 0.000   0 1.620
AIOIW7 26/02/2015 Put 4.700 0.025 0.025 0.000   0 0.025
AIOG17 26/02/2015 Call 4.800 1.525 1.525 0.000   0 1.525
AIOG27 26/02/2015 Put 4.800 0.025 0.025 0.000   0 0.025
AIOG77 26/02/2015 Call 4.900 1.430 1.430 0.000   0 1.430
AIOG87 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.030
AIOFY7 26/02/2015 Call 5.000 1.335 1.335 0.000   0 1.335
AIOFZ7 26/02/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AIOFK7 26/02/2015 Call 5.250 1.105 1.105 0.000   0 1.105
AIOFL7 26/02/2015 Put 5.250 0.050 0.050 0.000   0 0.050
AIOG97 26/02/2015 Call 5.500 0.875 0.875 0.000   0 0.875
AIOGK7 26/02/2015 Put 5.500 0.075 0.075 0.000   0 0.075
AIOGN7 26/02/2015 Call 5.750 0.665 0.665 0.000   0 0.665
AIOGO7 26/02/2015 Put 5.750 0.115 0.115 0.000   0 0.115
AIOFU7 26/02/2015 Call 6.000 0.470 0.470 0.000   0 0.470
AIOFV7 26/02/2015 Put 6.000 0.180 0.180 0.000   0 0.180
AIOFQ7 26/02/2015 Call 6.250 0.310 0.310 0.000   357 0.310
AIOFR7 26/02/2015 Put 6.250 0.270 0.270 0.000   0 0.270
AIOG37 26/02/2015 Call 6.500 0.185 0.185 0.000   0 0.185
AIOG47 26/02/2015 Put 6.500 0.405 0.405 0.000   0 0.405
AIOGL7 26/02/2015 Call 6.750 0.105 0.105 0.000   0 0.105
AIOGM7 26/02/2015 Put 6.750 0.575 0.575 0.000   0 0.575
AIOFS7 26/02/2015 Call 7.000 0.060 0.060 0.000   0 0.060
AIOFT7 26/02/2015 Put 7.000 0.775 0.775 0.000   0 0.775
AIOFO7 26/02/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AIOFP7 26/02/2015 Put 7.250 1.000 1.000 0.000   0 1.000
AIOG57 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AIOG67 26/02/2015 Put 7.500 1.240 1.240 0.000   0 1.240
AIOFW7 26/02/2015 Call 7.750 0.015 0.015 0.000   0 0.015
AIOFX7 26/02/2015 Put 7.750 1.485 1.485 0.000   0 1.485
AIOFM7 26/02/2015 Call 8.000 0.010 0.010 0.000   0 0.010
AIOFN7 26/02/2015 Put 8.000 1.730 1.730 0.000   0 1.730
AIOGP7 26/02/2015 Call 8.250 0.006 0.006 0.000   0 0.006
AIOGQ7 26/02/2015 Put 8.250 1.980 1.980 0.000   0 1.980
AIOW59 26/03/2015 Call 0.010 6.250 6.250 0.000   0 6.250
AIOJ59 26/03/2015 Call 3.800 2.505 2.505 0.000   0 2.505
AIOJ69 26/03/2015 Put 3.800 0.008 0.008 0.000   0 0.008
AIOIM9 26/03/2015 Call 4.000 2.305 2.305 0.000   0 2.305
AIOIN9 26/03/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AIOET9 26/03/2015 Call 4.200 2.110 2.110 0.000   0 2.110
AIOEU9 26/03/2015 Put 4.200 0.020 0.020 0.000   0 0.020
AIOEF9 26/03/2015 Call 4.400 1.915 1.915 0.000   0 1.915
AIOEG9 26/03/2015 Put 4.400 0.020 0.020 0.000   0 0.020
AIOWN9 26/03/2015 Call 4.500 1.815 1.815 0.000   0 1.815
AIOWO9 26/03/2015 Put 4.500 0.025 0.025 0.000   0 0.025
AIOEJ9 26/03/2015 Call 4.600 1.715 1.715 0.000   0 1.715
AIOEK9 26/03/2015 Put 4.600 0.025 0.025 0.000   0 0.025
AIOWJ9 26/03/2015 Call 4.700 1.620 1.620 0.000   0 1.620
AIOWK9 26/03/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIOEH9 26/03/2015 Call 4.800 1.525 1.525 0.000   0 1.525
AIOEI9 26/03/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOWL9 26/03/2015 Call 4.900 1.430 1.430 0.000   0 1.430
AIOWM9 26/03/2015 Put 4.900 0.040 0.040 0.000   0 0.040
AIOEP9 26/03/2015 Call 5.000 1.335 1.335 0.000   0 1.335
AIOEQ9 26/03/2015 Put 5.000 0.045 0.045 0.000   100 0.045
AIOWH9 26/03/2015 Call 5.250 1.105 1.105 0.000   0 1.105
AIOWI9 26/03/2015 Put 5.250 0.065 0.065 0.000   0 0.065
AIOE69 26/03/2015 Call 5.500 0.880 0.880 0.000   0 0.880
AIOE79 26/03/2015 Put 5.500 0.100 0.100 0.000   2,458 0.100
AIOWP9 26/03/2015 Call 5.750 0.670 0.670 0.000   200 0.670
AIOWQ9 26/03/2015 Put 5.750 0.150 0.150 0.000   800 0.150
AIOEL9 26/03/2015 Call 6.000 0.485 0.485 0.000   909 0.485
AIOEM9 26/03/2015 Put 6.000 0.220 0.220 0.000   0 0.220
AIOWF9 26/03/2015 Call 6.250 0.330 0.330 0.000   10,300 0.330
AIOWG9 26/03/2015 Put 6.250 0.325 0.325 0.000   0 0.325
AIOE89 26/03/2015 Call 6.500 0.205 0.205 0.000   300 0.205
AIOE99 26/03/2015 Put 6.500 0.455 0.455 0.000   100 0.455
AIOWR9 26/03/2015 Call 6.750 0.125 0.125 0.000   0 0.125
AIOWS9 26/03/2015 Put 6.750 0.615 0.615 0.000   0 0.615
AIOEN9 26/03/2015 Call 7.000 0.070 0.070 0.000   110 0.070
AIOEO9 26/03/2015 Put 7.000 0.805 0.805 0.000   0 0.805
AIOWZ9 26/03/2015 Call 7.250 0.040 0.040 0.000   0 0.040
AIOX19 26/03/2015 Put 7.250 1.020 1.020 0.000   0 1.020
AIOER9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
AIOES9 26/03/2015 Put 7.500 1.250 1.250 0.000   0 1.250
AIOD67 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
AIOD77 26/03/2015 Put 7.750 1.490 1.490 0.000   0 1.490
AIOMV9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
AIOMW9 26/03/2015 Put 8.000 1.735 1.735 0.000   0 1.735
AIOFG7 26/03/2015 Call 8.250 0.006 0.006 0.000   0 0.006
AIOFH7 26/03/2015 Put 8.250 1.985 1.985 0.000   0 1.985
AIOJ87 23/04/2015 Call 4.800 1.530 1.530 0.000   0 1.530
AIOJ97 23/04/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOJA7 23/04/2015 Call 4.900 1.435 1.435 0.000   0 1.435
AIOJB7 23/04/2015 Put 4.900 0.040 0.040 0.000   0 0.040
AIOJC7 23/04/2015 Call 5.000 1.345 1.345 0.000   0 1.345
AIOJD7 23/04/2015 Put 5.000 0.045 0.045 0.000   0 0.045
AIOJE7 23/04/2015 Call 5.250 1.115 1.115 0.000   0 1.115
AIOJF7 23/04/2015 Put 5.250 0.070 0.070 0.000   0 0.070
AIOJG7 23/04/2015 Call 5.500 0.900 0.900 0.000   0 0.900
AIOJH7 23/04/2015 Put 5.500 0.110 0.110 0.000   0 0.110
AIOJI7 23/04/2015 Call 5.750 0.700 0.700 0.000   0 0.700
AIOJJ7 23/04/2015 Put 5.750 0.160 0.160 0.000   0 0.160
AIOJK7 23/04/2015 Call 6.000 0.520 0.520 0.000   0 0.520
AIOJL7 23/04/2015 Put 6.000 0.230 0.230 0.000   0 0.230
AIOJM7 23/04/2015 Call 6.250 0.365 0.365 0.000   0 0.365
AIOJN7 23/04/2015 Put 6.250 0.330 0.330 0.000   0 0.330
AIOJO7 23/04/2015 Call 6.500 0.245 0.245 0.000   0 0.245
AIOJP7 23/04/2015 Put 6.500 0.455 0.455 0.000   0 0.455
AIOJQ7 23/04/2015 Call 6.750 0.155 0.155 0.000   0 0.155
AIOJR7 23/04/2015 Put 6.750 0.620 0.620 0.000   0 0.620
AIOJS7 23/04/2015 Call 7.000 0.095 0.095 0.000   0 0.095
AIOJT7 23/04/2015 Put 7.000 0.810 0.810 0.000   0 0.810
AIOJU7 23/04/2015 Call 7.250 0.055 0.055 0.000   0 0.055
AIOJV7 23/04/2015 Put 7.250 1.020 1.020 0.000   0 1.020
AIOJW7 23/04/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AIOJX7 23/04/2015 Put 7.500 1.255 1.255 0.000   0 1.255
AIOJY7 23/04/2015 Call 7.750 0.020 0.020 0.000   0 0.020
AIOJZ7 23/04/2015 Put 7.750 1.495 1.495 0.000   0 1.495
AIOK17 23/04/2015 Call 8.000 0.009 0.009 0.000   0 0.009
AIOK27 23/04/2015 Put 8.000 1.735 1.735 0.000   0 1.735
AIOW69 25/06/2015 Call 0.010 6.290 6.290 0.000   0 6.290
AIOML8 25/06/2015 Call 3.600 2.705 2.705 0.000   0 2.705
AIOMM8 25/06/2015 Put 3.600 0.002 0.002 0.000   0 0.002
AIOMP8 25/06/2015 Call 3.800 2.505 2.505 0.000   0 2.505
AIOMQ8 25/06/2015 Put 3.800 0.004 0.004 0.000   0 0.004
AIOMV8 25/06/2015 Call 4.000 2.310 2.310 0.000   0 2.310
AIOMW8 25/06/2015 Put 4.000 0.008 0.008 0.000   0 0.008
AIOMZ8 25/06/2015 Call 4.200 2.110 2.110 0.000   0 2.110
AION18 25/06/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AIOMX8 25/06/2015 Call 4.400 1.920 1.920 0.000   0 1.920
AIOMY8 25/06/2015 Put 4.400 0.025 0.025 0.000   0 0.025
AIOMT8 25/06/2015 Call 4.600 1.725 1.725 0.000   0 1.725
AIOMU8 25/06/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOBT7 25/06/2015 Call 4.700 1.630 1.630 0.000   0 1.630
AIOBU7 25/06/2015 Put 4.700 0.045 0.045 0.000   0 0.045
AIOMR8 25/06/2015 Call 4.800 1.540 1.540 0.000   0 1.540
AIOMS8 25/06/2015 Put 4.800 0.050 0.050 0.000   0 0.050
AIOBR7 25/06/2015 Call 4.900 1.445 1.445 0.000   0 1.445
AIOBS7 25/06/2015 Put 4.900 0.060 0.060 0.000   0 0.060
AIOMN8 25/06/2015 Call 5.000 1.355 1.355 0.000   0 1.355
AIOMO8 25/06/2015 Put 5.000 0.070 0.070 0.000   0 0.070
AIOBZ7 25/06/2015 Call 5.250 1.135 1.135 0.000   0 1.135
AIOC17 25/06/2015 Put 5.250 0.105 0.105 0.000   0 0.105
AION48 25/06/2015 Call 5.500 0.925 0.925 0.000   0 0.925
AION58 25/06/2015 Put 5.500 0.150 0.150 0.000   0 0.150
AIOBX7 25/06/2015 Call 5.750 0.730 0.730 0.000   0 0.730
AIOBY7 25/06/2015 Put 5.750 0.210 0.210 0.000   0 0.210
AIOPR8 25/06/2015 Call 6.000 0.560 0.560 0.000   0 0.560
AIOPS8 25/06/2015 Put 6.000 0.295 0.295 0.000   0 0.295
AIOC27 25/06/2015 Call 6.250 0.415 0.415 0.000   0 0.415
AIOC37 25/06/2015 Put 6.250 0.400 0.400 0.000   0 0.400
AIOVS8 25/06/2015 Call 6.500 0.295 0.295 0.000   70 0.295
AIOVT8 25/06/2015 Put 6.500 0.535 0.535 0.000   0 0.535
AIOBV7 25/06/2015 Call 6.750 0.205 0.205 0.000   200 0.205
AIOBW7 25/06/2015 Put 6.750 0.690 0.690 0.000   0 0.690
AIOXS8 25/06/2015 Call 7.000 0.135 0.135 0.000   200 0.135
AIOXT8 25/06/2015 Put 7.000 0.865 0.865 0.000   0 0.865
AIOBP7 25/06/2015 Call 7.250 0.090 0.090 0.000   0 0.090
AIOBQ7 25/06/2015 Put 7.250 1.065 1.065 0.000   0 1.065
AIOZG8 25/06/2015 Call 7.500 0.055 0.055 0.000   0 0.055
AIOZH8 25/06/2015 Put 7.500 1.280 1.280 0.000   0 1.280
AIOD87 25/06/2015 Call 7.750 0.035 0.035 0.000   0 0.035
AIOD97 25/06/2015 Put 7.750 1.510 1.510 0.000   0 1.510
AIOMX9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
AIOMY9 25/06/2015 Put 8.000 1.745 1.745 0.000   0 1.745
AIOFI7 25/06/2015 Call 8.250 0.015 0.015 0.000   0 0.015
AIOFJ7 25/06/2015 Put 8.250 1.990 1.990 0.000   0 1.990
AIOW79 24/09/2015 Call 0.010 6.230 6.230 0.000   0 6.230
AIOWT9 24/09/2015 Call 4.200 2.120 2.120 0.000   0 2.120
AIOWU9 24/09/2015 Put 4.200 0.045 0.045 0.000   0 0.045
AIOQ89 24/09/2015 Call 4.400 1.935 1.935 0.000   0 1.935
AIOQ99 24/09/2015 Put 4.400 0.060 0.060 0.000   0 0.060
AIOPV9 24/09/2015 Call 4.600 1.750 1.750 0.000   0 1.750
AIOPW9 24/09/2015 Put 4.600 0.075 0.075 0.000   0 0.075
AIOIX7 24/09/2015 Call 4.700 1.660 1.660 0.000   0 1.660
AIOIY7 24/09/2015 Put 4.700 0.085 0.085 0.000   0 0.085
AIOPZ9 24/09/2015 Call 4.800 1.570 1.570 0.000   0 1.570
AIOQ19 24/09/2015 Put 4.800 0.095 0.095 0.000   0 0.095
AIOGV7 24/09/2015 Call 4.900 1.480 1.480 0.000   0 1.480
AIOGW7 24/09/2015 Put 4.900 0.110 0.110 0.000   0 0.110
AIOPX9 24/09/2015 Call 5.000 1.395 1.395 0.000   0 1.395
AIOPY9 24/09/2015 Put 5.000 0.125 0.125 0.000   0 0.125
AIOI67 24/09/2015 Call 5.250 1.185 1.185 0.000   0 1.185
AIOI77 24/09/2015 Put 5.250 0.165 0.165 0.000   0 0.165
AIOPN9 24/09/2015 Call 5.500 0.990 0.990 0.000   0 0.990
AIOPO9 24/09/2015 Put 5.500 0.220 0.220 0.000   200 0.220
AIOGZ7 24/09/2015 Call 5.750 0.805 0.805 0.000   0 0.805
AIOI17 24/09/2015 Put 5.750 0.290 0.290 0.000   0 0.290
AIOQ29 24/09/2015 Call 6.000 0.640 0.640 0.000   0 0.640
AIOQ39 24/09/2015 Put 6.000 0.375 0.375 0.000   0 0.375
AIOI47 24/09/2015 Call 6.250 0.500 0.500 0.000   0 0.500
AIOI57 24/09/2015 Put 6.250 0.485 0.485 0.000   0 0.485
AIOPP9 24/09/2015 Call 6.500 0.390 0.390 0.000   0 0.390
AIOPQ9 24/09/2015 Put 6.500 0.620 0.620 0.000   0 0.620
AIOI27 24/09/2015 Call 6.750 0.295 0.295 0.000   0 0.295
AIOI37 24/09/2015 Put 6.750 0.780 0.780 0.000   0 0.780
AIOQ49 24/09/2015 Call 7.000 0.225 0.225 0.000   0 0.225
AIOQ59 24/09/2015 Put 7.000 0.955 0.955 0.000   0 0.955
AIOGX7 24/09/2015 Call 7.250 0.170 0.170 0.000   200 0.170
AIOGY7 24/09/2015 Put 7.250 1.150 1.150 0.000   0 1.150
AIOPT9 24/09/2015 Call 7.500 0.125 0.125 0.000   200 0.125
AIOPU9 24/09/2015 Put 7.500 1.355 1.355 0.000   0 1.355
AIOGT7 24/09/2015 Call 7.750 0.095 0.095 0.000   0 0.095
AIOGU7 24/09/2015 Put 7.750 1.565 1.565 0.000   0 1.565
AIOPR9 24/09/2015 Call 8.000 0.070 0.070 0.000   0 0.070
AIOPS9 24/09/2015 Put 8.000 1.790 1.790 0.000   0 1.790
AIOEW7 24/09/2015 Call 8.500 0.040 0.040 0.000   0 0.040
AIOEX7 24/09/2015 Put 8.500 2.255 2.255 0.000   0 2.255
AIOW89 17/12/2015 Call 0.010 6.265 6.265 0.000   0 6.265
AIOCF7 17/12/2015 Call 4.400 1.915 1.915 0.000   0 1.915
AIOCG7 17/12/2015 Put 4.400 0.025 0.025 0.000   0 0.025
AIOC67 17/12/2015 Call 4.600 1.725 1.725 0.000   0 1.725
AIOC77 17/12/2015 Put 4.600 0.040 0.040 0.000   0 0.040
AIOC87 17/12/2015 Call 4.800 1.540 1.540 0.000   0 1.540
AIOC97 17/12/2015 Put 4.800 0.060 0.060 0.000   0 0.060
AIOCH7 17/12/2015 Call 5.000 1.365 1.365 0.000   0 1.365
AIOCI7 17/12/2015 Put 5.000 0.090 0.090 0.000   0 0.090
AIOCP7 17/12/2015 Call 5.500 0.975 0.975 0.000   0 0.975
AIOCQ7 17/12/2015 Put 5.500 0.210 0.210 0.000   0 0.210
AIOC47 17/12/2015 Call 6.000 0.665 0.665 0.000   0 0.665
AIOC57 17/12/2015 Put 6.000 0.400 0.400 0.000   0 0.400
AIOCL7 17/12/2015 Call 6.500 0.430 0.430 0.000   0 0.430
AIOCM7 17/12/2015 Put 6.500 0.665 0.665 0.000   0 0.665
AIOCN7 17/12/2015 Call 7.000 0.265 0.265 0.000   0 0.265
AIOCO7 17/12/2015 Put 7.000 1.000 1.000 0.000   0 1.000
AIOCJ7 17/12/2015 Call 7.500 0.160 0.160 0.000   0 0.160
AIOCK7 17/12/2015 Put 7.500 1.385 1.385 0.000   0 1.385
AIOCR7 17/12/2015 Call 8.000 0.090 0.090 0.000   0 0.090
AIOCS7 17/12/2015 Put 8.000 1.810 1.810 0.000   0 1.810
AIOEY7 17/12/2015 Call 8.500 0.050 0.050 0.000   0 0.050
AIOEZ7 17/12/2015 Put 8.500 2.265 2.265 0.000   0 2.265
AIOJ47 23/03/2016 Call 4.400 1.915 1.915 0.000   0 1.915
AIOJ57 23/03/2016 Put 4.400 0.025 0.025 0.000   0 0.025
AIOIJ7 23/03/2016 Call 4.600 1.725 1.725 0.000   0 1.725
AIOIK7 23/03/2016 Put 4.600 0.040 0.040 0.000   0 0.040
AIOIR7 23/03/2016 Call 4.800 1.545 1.545 0.000   0 1.545
AIOIS7 23/03/2016 Put 4.800 0.065 0.065 0.000   0 0.065
AIOIL7 23/03/2016 Call 5.000 1.370 1.370 0.000   0 1.370
AIOIM7 23/03/2016 Put 5.000 0.095 0.095 0.000   0 0.095
AIOIH7 23/03/2016 Call 5.500 0.990 0.990 0.000   0 0.990
AIOII7 23/03/2016 Put 5.500 0.210 0.210 0.000   0 0.210
AIOIT7 23/03/2016 Call 6.000 0.685 0.685 0.000   0 0.685
AIOIU7 23/03/2016 Put 6.000 0.405 0.405 0.000   0 0.405
AIOIF7 23/03/2016 Call 6.500 0.455 0.455 0.000   0 0.455
AIOIG7 23/03/2016 Put 6.500 0.670 0.670 0.000   0 0.670
AIOIN7 23/03/2016 Call 7.000 0.290 0.290 0.000   0 0.290
AIOIO7 23/03/2016 Put 7.000 1.000 1.000 0.000   0 1.000
AIOI87 23/03/2016 Call 7.500 0.180 0.180 0.000   0 0.180
AIOI97 23/03/2016 Put 7.500 1.380 1.380 0.000   0 1.380
AIOIP7 23/03/2016 Call 8.000 0.105 0.105 0.000   0 0.105
AIOIQ7 23/03/2016 Put 8.000 1.805 1.805 0.000   0 1.805
AIOK37 23/03/2016 Call 8.500            
AIOK47 23/03/2016 Put 8.500            
AIOWA9 23/06/2016 Call 0.010 6.255 6.255 0.000   0 6.255
AIOK29 23/06/2016 Call 5.500 1.335 1.335 0.000   0 1.335
AIOK39 23/06/2016 Put 5.500 0.595 0.595 0.000   30 0.595
AIOW99 22/12/2016 Call 0.010 6.215 6.215 0.000   0 6.215

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.