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 6.490 0.000 6.470 6.500 6.500 6.540 6.450 5,645,111 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOLA7 23/04/2015 Call 4.500 1.995 1.995 0.000   0 1.995
AIOLB7 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOL27 23/04/2015 Call 4.600 1.900 1.900 0.000   0 1.900
AIOL37 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOK57 23/04/2015 Call 4.700 1.800 1.800 0.000   0 1.800
AIOK67 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOJ87 23/04/2015 Call 4.800 1.700 1.700 0.000   0 1.700
AIOJ97 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOJA7 23/04/2015 Call 4.900 1.600 1.600 0.000   0 1.600
AIOJB7 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOJC7 23/04/2015 Call 5.000 1.500 1.500 0.000   0 1.500
AIOJD7 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOJE7 23/04/2015 Call 5.250 1.250 1.250 0.000   0 1.250
AIOJF7 23/04/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOJG7 23/04/2015 Call 5.500 1.000 1.000 0.000   0 1.000
AIOJH7 23/04/2015 Put 5.500 0.001 0.001 0.000   40 0.001
AIOJI7 23/04/2015 Call 5.750 0.750 0.750 0.000   0 0.750
AIOJJ7 23/04/2015 Put 5.750 0.004 0.004 0.000   0 0.004
AIOJK7 23/04/2015 Call 6.000 0.510 0.510 0.000   0 0.510
AIOJL7 23/04/2015 Put 6.000 0.015 0.015 0.000   5,060 0.015
AIOJM7 23/04/2015 Call 6.250 0.295 0.295 0.000   5,077 0.295
AIOJN7 23/04/2015 Put 6.250 0.050 0.050 0.000   25 0.050
AIOJO7 23/04/2015 Call 6.500 0.130 0.130 0.120 20 1,165 0.130
AIOJP7 23/04/2015 Put 6.500 0.145 0.145 0.000   200 0.145
AIOP77 23/04/2015 Call 6.510 0.125 0.125 0.000   140 0.125
AIOP67 23/04/2015 Put 6.510 0.150 0.150 0.000   0 0.150
AIOJQ7 23/04/2015 Call 6.750 0.040 0.040 0.000   620 0.040
AIOJR7 23/04/2015 Put 6.750 0.310 0.310 0.000   0 0.310
AIOJS7 23/04/2015 Call 7.000 0.008 0.008 0.000   0 0.008
AIOJT7 23/04/2015 Put 7.000 0.525 0.525 0.000   200 0.525
AIOJU7 23/04/2015 Call 7.250 0.001 0.001 0.000   0 0.001
AIOJV7 23/04/2015 Put 7.250 0.765 0.765 0.000   0 0.765
AIOJW7 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AIOJX7 23/04/2015 Put 7.500 1.010 1.010 0.000   0 1.010
AIOJY7 23/04/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOJZ7 23/04/2015 Put 7.750 1.260 1.260 0.000   0 1.260
AIOK17 23/04/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOK27 23/04/2015 Put 8.000 1.510 1.510 0.000   0 1.510
AIONV7 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIONW7 23/04/2015 Put 8.250 1.760 1.760 0.000   0 1.760
AIOLC7 28/05/2015 Call 4.500 2.010 2.010 0.000   0 2.010
AIOLD7 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOL47 28/05/2015 Call 4.600 1.910 1.910 0.000   0 1.910
AIOL57 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOKD7 28/05/2015 Call 4.700 1.810 1.810 0.000   0 1.810
AIOKE7 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOKV7 28/05/2015 Call 4.800 1.710 1.710 0.000   0 1.710
AIOKW7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOKB7 28/05/2015 Call 4.900 1.615 1.615 0.000   0 1.615
AIOKC7 28/05/2015 Put 4.900 0.001 0.001 0.000   0 0.001
AIOKP7 28/05/2015 Call 5.000 1.515 1.515 0.000   0 1.515
AIOKQ7 28/05/2015 Put 5.000 0.001 0.001 0.000   0 0.001
AIOKZ7 28/05/2015 Call 5.250 1.270 1.270 0.000   0 1.270
AIOL17 28/05/2015 Put 5.250 0.004 0.004 0.000   0 0.004
AIOKF7 28/05/2015 Call 5.500 1.030 1.030 0.000   0 1.030
AIOKG7 28/05/2015 Put 5.500 0.010 0.010 0.000   0 0.010
AIOKL7 28/05/2015 Call 5.750 0.795 0.795 0.000   0 0.795
AIOKM7 28/05/2015 Put 5.750 0.025 0.025 0.000   0 0.025
AIOKR7 28/05/2015 Call 6.000 0.575 0.575 0.000   0 0.575
AIOKS7 28/05/2015 Put 6.000 0.060 0.060 0.000   40 0.060
AIOKT7 28/05/2015 Call 6.250 0.380 0.380 0.000   300 0.380
AIOKU7 28/05/2015 Put 6.250 0.115 0.115 0.000   120 0.115
AIOQF7 28/05/2015 Call 6.260 0.375 0.375 0.000   27 0.375
AIOQG7 28/05/2015 Put 6.260 0.120 0.120 0.000   0 0.120
AIOK97 28/05/2015 Call 6.500 0.225 0.225 0.000   13,072 0.225
AIOKA7 28/05/2015 Put 6.500 0.215 0.215 0.000   0 0.215
AIOKJ7 28/05/2015 Call 6.750 0.120 0.120 0.000   1,600 0.120
AIOKK7 28/05/2015 Put 6.750 0.360 0.360 0.000   35 0.360
AIOKN7 28/05/2015 Call 7.000 0.055 0.055 0.000   0 0.055
AIOKO7 28/05/2015 Put 7.000 0.550 0.550 0.000   0 0.550
AIOKX7 28/05/2015 Call 7.250 0.025 0.025 0.000   0 0.025
AIOKY7 28/05/2015 Put 7.250 0.775 0.775 0.000   0 0.775
AIOK77 28/05/2015 Call 7.500 0.010 0.010 0.000   0 0.010
AIOK87 28/05/2015 Put 7.500 1.010 1.010 0.000   0 1.010
AIOKH7 28/05/2015 Call 7.750 0.005 0.005 0.000   0 0.005
AIOKI7 28/05/2015 Put 7.750 1.260 1.260 0.000   0 1.260
AIONP7 28/05/2015 Call 8.000 0.002 0.002 0.000   0 0.002
AIONQ7 28/05/2015 Put 8.000 1.510 1.510 0.000   0 1.510
AIONX7 28/05/2015 Call 8.250 0.001 0.001 0.000   0 0.001
AIONY7 28/05/2015 Put 8.250 1.760 1.760 0.000   0 1.760
AIOW69 25/06/2015 Call 0.010 6.515 6.515 0.000   0 6.515
AIOMZ8 25/06/2015 Call 4.200 2.315 2.315 0.000   0 2.315
AION18 25/06/2015 Put 4.200 0.001 0.001 0.000   0 0.001
AIOMX8 25/06/2015 Call 4.400 2.115 2.115 0.000   0 2.115
AIOMY8 25/06/2015 Put 4.400 0.002 0.002 0.000   0 0.002
AIOLE7 25/06/2015 Call 4.500 2.020 2.020 0.000   0 2.020
AIOLF7 25/06/2015 Put 4.500 0.003 0.003 0.000   0 0.003
AIOMT8 25/06/2015 Call 4.600 1.920 1.920 0.000   0 1.920
AIOMU8 25/06/2015 Put 4.600 0.004 0.004 0.000   0 0.004
AIOBT7 25/06/2015 Call 4.700 1.825 1.825 0.000   0 1.825
AIOBU7 25/06/2015 Put 4.700 0.005 0.005 0.000   0 0.005
AIOMR8 25/06/2015 Call 4.800 1.730 1.730 0.000   0 1.730
AIOMS8 25/06/2015 Put 4.800 0.007 0.007 0.000   0 0.007
AIOBR7 25/06/2015 Call 4.900 1.630 1.630 0.000   0 1.630
AIOBS7 25/06/2015 Put 4.900 0.009 0.009 0.000   0 0.009
AIOMN8 25/06/2015 Call 5.000 1.535 1.535 0.000   0 1.535
AIOMO8 25/06/2015 Put 5.000 0.010 0.010 0.000   0 0.010
AIOBZ7 25/06/2015 Call 5.250 1.290 1.290 0.000   0 1.290
AIOC17 25/06/2015 Put 5.250 0.020 0.020 0.000   0 0.020
AION48 25/06/2015 Call 5.500 1.055 1.055 0.000   0 1.055
AION58 25/06/2015 Put 5.500 0.035 0.035 0.000   0 0.035
AIOBX7 25/06/2015 Call 5.750 0.830 0.830 0.000   0 0.830
AIOBY7 25/06/2015 Put 5.750 0.060 0.060 0.000   40 0.060
AIOPR8 25/06/2015 Call 6.000 0.620 0.620 0.000   0 0.620
AIOPS8 25/06/2015 Put 6.000 0.100 0.100 0.000   149 0.100
AIOC27 25/06/2015 Call 6.250 0.430 0.430 0.000   84 0.430
AIOC37 25/06/2015 Put 6.250 0.160 0.160 0.000   0 0.160
AIOVS8 25/06/2015 Call 6.500 0.270 0.270 0.000   17,630 0.270
AIOVT8 25/06/2015 Put 6.500 0.250 0.250 0.000   2,000 0.250
AIOBV7 25/06/2015 Call 6.750 0.155 0.155 0.000   661 0.155
AIOBW7 25/06/2015 Put 6.750 0.390 0.390 0.000   0 0.390
AIOXS8 25/06/2015 Call 7.000 0.080 0.080 0.000   405 0.080
AIOXT8 25/06/2015 Put 7.000 0.570 0.570 0.000   175 0.570
AIOBP7 25/06/2015 Call 7.250 0.040 0.040 0.000   0 0.040
AIOBQ7 25/06/2015 Put 7.250 0.785 0.785 0.000   0 0.785
AIOZG8 25/06/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AIOZH8 25/06/2015 Put 7.500 1.015 1.015 0.000   0 1.015
AIOD87 25/06/2015 Call 7.750 0.007 0.007 0.000   0 0.007
AIOD97 25/06/2015 Put 7.750 1.260 1.260 0.000   0 1.260
AIOMX9 25/06/2015 Call 8.000 0.003 0.003 0.000   0 0.003
AIOMY9 25/06/2015 Put 8.000 1.510 1.510 0.000   0 1.510
AIOFI7 25/06/2015 Call 8.250 0.001 0.001 0.000   0 0.001
AIOFJ7 25/06/2015 Put 8.250 1.760 1.760 0.000   0 1.760
AIOMU7 30/07/2015 Call 4.700 1.845 1.845 0.000   0 1.845
AIOMV7 30/07/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AION57 30/07/2015 Call 4.800 1.745 1.745 0.000   0 1.745
AION67 30/07/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AIOMS7 30/07/2015 Call 4.900 1.650 1.650 0.000   0 1.650
AIOMT7 30/07/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AION17 30/07/2015 Call 5.000 1.555 1.555 0.000   0 1.555
AION27 30/07/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AIOMQ7 30/07/2015 Call 5.250 1.320 1.320 0.000   0 1.320
AIOMR7 30/07/2015 Put 5.250 0.045 0.045 0.000   0 0.045
AION77 30/07/2015 Call 5.500 1.090 1.090 0.000   0 1.090
AION87 30/07/2015 Put 5.500 0.060 0.060 0.000   0 0.060
AIONL7 30/07/2015 Call 5.750 0.870 0.870 0.000   0 0.870
AIONM7 30/07/2015 Put 5.750 0.085 0.085 0.000   80 0.085
AION37 30/07/2015 Call 6.000 0.665 0.665 0.000   0 0.665
AION47 30/07/2015 Put 6.000 0.125 0.125 0.000   0 0.125
AIOMO7 30/07/2015 Call 6.250 0.480 0.480 0.000   0 0.480
AIOMP7 30/07/2015 Put 6.250 0.190 0.190 0.000   0 0.190
AIOMK7 30/07/2015 Call 6.500 0.325 0.325 0.000   0 0.325
AIOML7 30/07/2015 Put 6.500 0.285 0.285 0.000   0 0.285
AIONN7 30/07/2015 Call 6.750 0.210 0.210 0.000   0 0.210
AIONO7 30/07/2015 Put 6.750 0.415 0.415 0.000   0 0.415
AIOMY7 30/07/2015 Call 7.000 0.125 0.125 0.000   0 0.125
AIOMZ7 30/07/2015 Put 7.000 0.585 0.585 0.000   0 0.585
AIOMW7 30/07/2015 Call 7.250 0.075 0.075 0.000   0 0.075
AIOMX7 30/07/2015 Put 7.250 0.785 0.785 0.000   0 0.785
AIOMM7 30/07/2015 Call 7.500 0.045 0.045 0.000   0 0.045
AIOMN7 30/07/2015 Put 7.500 1.015 1.015 0.000   0 1.015
AION97 30/07/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIONK7 30/07/2015 Put 7.750 1.260 1.260 0.000   0 1.260
AIONR7 30/07/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIONS7 30/07/2015 Put 8.000 1.510 1.510 0.000   0 1.510
AIONZ7 30/07/2015 Call 8.250 0.010 0.010 0.000   0 0.010
AIOP17 30/07/2015 Put 8.250 1.760 1.760 0.000   0 1.760
AIOQD7 27/08/2015 Call 4.800 1.760 1.760 0.000   0 1.760
AIOQE7 27/08/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AIOPY7 27/08/2015 Call 4.900 1.665 1.665 0.000   0 1.665
AIOPZ7 27/08/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AIOQ77 27/08/2015 Call 5.000 1.565 1.565 0.000   0 1.565
AIOQ87 27/08/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AIOPM7 27/08/2015 Call 5.250 1.330 1.330 0.000   0 1.330
AIOPN7 27/08/2015 Put 5.250 0.060 0.060 0.000   0 0.060
AIOPW7 27/08/2015 Call 5.500 1.105 1.105 0.000   0 1.105
AIOPX7 27/08/2015 Put 5.500 0.085 0.085 0.000   0 0.085
AIOQ57 27/08/2015 Call 5.750 0.890 0.890 0.000   0 0.890
AIOQ67 27/08/2015 Put 5.750 0.125 0.125 0.000   0 0.125
AIOQB7 27/08/2015 Call 6.000 0.690 0.690 0.000   0 0.690
AIOQC7 27/08/2015 Put 6.000 0.180 0.180 0.000   0 0.180
AIOPK7 27/08/2015 Call 6.250 0.515 0.515 0.000   0 0.515
AIOPL7 27/08/2015 Put 6.250 0.265 0.265 0.000   0 0.265
AIOPQ7 27/08/2015 Call 6.500 0.365 0.365 0.000   0 0.365
AIOPR7 27/08/2015 Put 6.500 0.375 0.375 0.000   0 0.375
AIOQ37 27/08/2015 Call 6.750 0.245 0.245 0.000   0 0.245
AIOQ47 27/08/2015 Put 6.750 0.515 0.515 0.000   0 0.515
AIOQ97 27/08/2015 Call 7.000 0.155 0.155 0.000   0 0.155
AIOQA7 27/08/2015 Put 7.000 0.685 0.685 0.000   0 0.685
AIOP87 27/08/2015 Call 7.250 0.100 0.100 0.000   0 0.100
AIOP97 27/08/2015 Put 7.250 0.880 0.880 0.000   0 0.880
AIOPS7 27/08/2015 Call 7.500 0.060 0.060 0.000   0 0.060
AIOPT7 27/08/2015 Put 7.500 1.095 1.095 0.000   0 1.095
AIOQ17 27/08/2015 Call 7.750 0.040 0.040 0.000   0 0.040
AIOQ27 27/08/2015 Put 7.750 1.320 1.320 0.000   0 1.320
AIOPO7 27/08/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AIOPP7 27/08/2015 Put 8.000 1.560 1.560 0.000   0 1.560
AIOPU7 27/08/2015 Call 8.250 0.025 0.025 0.000   0 0.025
AIOPV7 27/08/2015 Put 8.250 1.800 1.800 0.000   0 1.800
AIOW79 24/09/2015 Call 0.010 6.440 6.440 0.000   40 6.440
AIOWT9 24/09/2015 Call 4.200 2.335 2.335 0.000   0 2.335
AIOWU9 24/09/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AIOQ89 24/09/2015 Call 4.400 2.140 2.140 0.000   0 2.140
AIOQ99 24/09/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOLG7 24/09/2015 Call 4.500 2.045 2.045 0.000   0 2.045
AIOLH7 24/09/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOPV9 24/09/2015 Call 4.600 1.950 1.950 0.000   0 1.950
AIOPW9 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOIX7 24/09/2015 Call 4.700 1.855 1.855 0.000   0 1.855
AIOIY7 24/09/2015 Put 4.700 0.040 0.040 0.000   0 0.040
AIOPZ9 24/09/2015 Call 4.800 1.760 1.760 0.000   0 1.760
AIOQ19 24/09/2015 Put 4.800 0.045 0.045 0.000   0 0.045
AIOGV7 24/09/2015 Call 4.900 1.665 1.665 0.000   0 1.665
AIOGW7 24/09/2015 Put 4.900 0.050 0.050 0.000   0 0.050
AIOPX9 24/09/2015 Call 5.000 1.570 1.570 0.000   0 1.570
AIOPY9 24/09/2015 Put 5.000 0.055 0.055 0.000   0 0.055
AIOI67 24/09/2015 Call 5.250 1.340 1.340 0.000   0 1.340
AIOI77 24/09/2015 Put 5.250 0.080 0.080 0.000   0 0.080
AIOPN9 24/09/2015 Call 5.500 1.115 1.115 0.000   0 1.115
AIOPO9 24/09/2015 Put 5.500 0.110 0.110 0.000   230 0.110
AIOGZ7 24/09/2015 Call 5.750 0.905 0.905 0.000   0 0.905
AIOI17 24/09/2015 Put 5.750 0.155 0.155 0.000   0 0.155
AIOQ29 24/09/2015 Call 6.000 0.710 0.710 0.000   0 0.710
AIOQ39 24/09/2015 Put 6.000 0.215 0.215 0.000   0 0.215
AIOI47 24/09/2015 Call 6.250 0.540 0.540 0.000   0 0.540
AIOI57 24/09/2015 Put 6.250 0.295 0.295 0.000   0 0.295
AIOPP9 24/09/2015 Call 6.500 0.390 0.390 0.000   0 0.390
AIOPQ9 24/09/2015 Put 6.500 0.405 0.405 0.000   0 0.405
AIOI27 24/09/2015 Call 6.750 0.270 0.270 0.000   9,700 0.270
AIOI37 24/09/2015 Put 6.750 0.535 0.535 0.000   0 0.535
AIOQ49 24/09/2015 Call 7.000 0.185 0.185 0.000   0 0.185
AIOQ59 24/09/2015 Put 7.000 0.700 0.700 0.000   0 0.700
AIOGX7 24/09/2015 Call 7.250 0.120 0.120 0.000   200 0.120
AIOGY7 24/09/2015 Put 7.250 0.885 0.885 0.000   0 0.885
AIOPT9 24/09/2015 Call 7.500 0.080 0.080 0.000   200 0.080
AIOPU9 24/09/2015 Put 7.500 1.090 1.090 0.000   0 1.090
AIOGT7 24/09/2015 Call 7.750 0.055 0.055 0.000   0 0.055
AIOGU7 24/09/2015 Put 7.750 1.315 1.315 0.000   0 1.315
AIOPR9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.040
AIOPS9 24/09/2015 Put 8.000 1.545 1.545 0.000   0 1.545
AIOP27 24/09/2015 Call 8.250 0.035 0.035 0.000   0 0.035
AIOP37 24/09/2015 Put 8.250 1.790 1.790 0.000   0 1.790
AIOEW7 24/09/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIOEX7 24/09/2015 Put 8.500 2.035 2.035 0.000   0 2.035
AIOW89 17/12/2015 Call 0.010 6.475 6.475 0.000   0 6.475
AIOCF7 17/12/2015 Call 4.400 2.150 2.150 0.000   0 2.150
AIOCG7 17/12/2015 Put 4.400 0.045 0.045 0.000   0 0.045
AIOC67 17/12/2015 Call 4.600 1.965 1.965 0.000   0 1.965
AIOC77 17/12/2015 Put 4.600 0.060 0.060 0.000   0 0.060
AIOLS7 17/12/2015 Call 4.700 1.870 1.870 0.000   0 1.870
AIOLT7 17/12/2015 Put 4.700 0.065 0.065 0.000   0 0.065
AIOC87 17/12/2015 Call 4.800 1.775 1.775 0.000   0 1.775
AIOC97 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.070
AIOLU7 17/12/2015 Call 4.900 1.685 1.685 0.000   0 1.685
AIOLW7 17/12/2015 Put 4.900 0.080 0.080 0.000   0 0.080
AIOCH7 17/12/2015 Call 5.000 1.595 1.595 0.000   0 1.595
AIOCI7 17/12/2015 Put 5.000 0.090 0.090 0.000   0 0.090
AIOLK7 17/12/2015 Call 5.250 1.375 1.375 0.000   0 1.375
AIOLL7 17/12/2015 Put 5.250 0.120 0.120 0.000   0 0.120
AIOCP7 17/12/2015 Call 5.500 1.165 1.165 0.000   0 1.165
AIOCQ7 17/12/2015 Put 5.500 0.160 0.160 0.000   0 0.160
AIOLM7 17/12/2015 Call 5.750 0.965 0.965 0.000   0 0.965
AIOLN7 17/12/2015 Put 5.750 0.215 0.215 0.000   0 0.215
AIOC47 17/12/2015 Call 6.000 0.780 0.780 0.000   0 0.780
AIOC57 17/12/2015 Put 6.000 0.285 0.285 0.000   0 0.285
AIOLQ7 17/12/2015 Call 6.250 0.615 0.615 0.000   0 0.615
AIOLR7 17/12/2015 Put 6.250 0.370 0.370 0.000   0 0.370
AIOCL7 17/12/2015 Call 6.500 0.475 0.475 0.000   0 0.475
AIOCM7 17/12/2015 Put 6.500 0.480 0.480 0.000   0 0.480
AIOLI7 17/12/2015 Call 6.750 0.355 0.355 0.000   0 0.355
AIOLJ7 17/12/2015 Put 6.750 0.610 0.610 0.000   0 0.610
AIOCN7 17/12/2015 Call 7.000 0.260 0.260 0.000   0 0.260
AIOCO7 17/12/2015 Put 7.000 0.765 0.765 0.000   0 0.765
AIOLO7 17/12/2015 Call 7.250 0.185 0.185 0.000   0 0.185
AIOLP7 17/12/2015 Put 7.250 0.940 0.940 0.000   0 0.940
AIOCJ7 17/12/2015 Call 7.500 0.130 0.130 0.000   0 0.130
AIOCK7 17/12/2015 Put 7.500 1.135 1.135 0.000   0 1.135
AIOME7 17/12/2015 Call 7.750 0.090 0.090 0.000   0 0.090
AIOMF7 17/12/2015 Put 7.750 1.345 1.345 0.000   0 1.345
AIOCR7 17/12/2015 Call 8.000 0.065 0.065 0.000   0 0.065
AIOCS7 17/12/2015 Put 8.000 1.565 1.565 0.000   0 1.565
AIOP47 17/12/2015 Call 8.250 0.045 0.045 0.000   0 0.045
AIOP57 17/12/2015 Put 8.250 1.800 1.800 0.000   0 1.800
AIOEY7 17/12/2015 Call 8.500 0.040 0.040 0.000   0 0.040
AIOEZ7 17/12/2015 Put 8.500 2.040 2.040 0.000   0 2.040
AIOJ47 23/03/2016 Call 4.400 2.130 2.130 0.000   0 2.130
AIOJ57 23/03/2016 Put 4.400 0.007 0.007 0.000   0 0.007
AIOIJ7 23/03/2016 Call 4.600 1.935 1.935 0.000   0 1.935
AIOIK7 23/03/2016 Put 4.600 0.015 0.015 0.000   0 0.015
AIOIR7 23/03/2016 Call 4.800 1.740 1.740 0.000   0 1.740
AIOIS7 23/03/2016 Put 4.800 0.025 0.025 0.000   0 0.025
AIOQV7 23/03/2016 Call 4.900 1.645 1.645 0.000   0 1.645
AIOQW7 23/03/2016 Put 4.900 0.030 0.030 0.000   0 0.030
AIOIL7 23/03/2016 Call 5.000 1.550 1.550 0.000   0 1.550
AIOIM7 23/03/2016 Put 5.000 0.040 0.040 0.000   0 0.040
AIOQL7 23/03/2016 Call 5.250 1.325 1.325 0.000   0 1.325
AIOQM7 23/03/2016 Put 5.250 0.070 0.070 0.000   0 0.070
AIOIH7 23/03/2016 Call 5.500 1.110 1.110 0.000   0 1.110
AIOII7 23/03/2016 Put 5.500 0.120 0.120 0.000   0 0.120
AIOQR7 23/03/2016 Call 5.750 0.915 0.915 0.000   0 0.915
AIOQS7 23/03/2016 Put 5.750 0.185 0.185 0.000   0 0.185
AIOIT7 23/03/2016 Call 6.000 0.745 0.745 0.000   0 0.745
AIOIU7 23/03/2016 Put 6.000 0.270 0.270 0.000   0 0.270
AIOQH7 23/03/2016 Call 6.250 0.595 0.595 0.000   0 0.595
AIOQI7 23/03/2016 Put 6.250 0.375 0.375 0.000   0 0.375
AIOIF7 23/03/2016 Call 6.500 0.470 0.470 0.000   0 0.470
AIOIG7 23/03/2016 Put 6.500 0.505 0.505 0.000   0 0.505
AIOQP7 23/03/2016 Call 6.750 0.365 0.365 0.000   0 0.365
AIOQQ7 23/03/2016 Put 6.750 0.650 0.650 0.000   0 0.650
AIOIN7 23/03/2016 Call 7.000 0.280 0.280 0.000   0 0.280
AIOIO7 23/03/2016 Put 7.000 0.820 0.820 0.000   0 0.820
AIOQJ7 23/03/2016 Call 7.250 0.210 0.210 0.000   0 0.210
AIOQK7 23/03/2016 Put 7.250 1.000 1.000 0.000   0 1.000
AIOI87 23/03/2016 Call 7.500 0.160 0.160 0.000   0 0.160
AIOI97 23/03/2016 Put 7.500 1.200 1.200 0.000   0 1.200
AIOQT7 23/03/2016 Call 7.750 0.115 0.115 0.000   0 0.115
AIOQU7 23/03/2016 Put 7.750 1.410 1.410 0.000   0 1.410
AIOIP7 23/03/2016 Call 8.000 0.085 0.085 0.000   0 0.085
AIOIQ7 23/03/2016 Put 8.000 1.625 1.625 0.000   0 1.625
AIOQN7 23/03/2016 Call 8.250 0.060 0.060 0.000   0 0.060
AIOQO7 23/03/2016 Put 8.250 1.850 1.850 0.000   0 1.850
AIOK37 23/03/2016 Call 8.500 0.045 0.045 0.000   0 0.045
AIOK47 23/03/2016 Put 8.500 2.080 2.080 0.000   0 2.080
AIOWA9 23/06/2016 Call 0.010 6.425 6.425 0.000   0 6.425
AIOMC7 23/06/2016 Call 4.600 2.020 2.020 0.000   0 2.020
AIOMD7 23/06/2016 Put 4.600 0.175 0.175 0.000   0 0.175
AIOM87 23/06/2016 Call 4.800 1.860 1.860 0.000   0 1.860
AIOM97 23/06/2016 Put 4.800 0.220 0.220 0.000   0 0.220
AIOM47 23/06/2016 Call 5.000 1.710 1.710 0.000   0 1.710
AIOM57 23/06/2016 Put 5.000 0.275 0.275 0.000   0 0.275
AIOK29 23/06/2016 Call 5.500 1.375 1.375 0.000   0 1.375
AIOK39 23/06/2016 Put 5.500 0.445 0.445 0.000   30 0.445
AIOM67 23/06/2016 Call 6.000 1.095 1.095 0.000   0 1.095
AIOM77 23/06/2016 Put 6.000 0.665 0.665 0.000   0 0.665
AIOLZ7 23/06/2016 Call 6.500 0.865 0.865 0.000   0 0.865
AIOM17 23/06/2016 Put 6.500 0.930 0.930 0.000   0 0.930
AIOMA7 23/06/2016 Call 7.000 0.675 0.675 0.000   0 0.675
AIOMB7 23/06/2016 Put 7.000 1.240 1.240 0.000   0 1.240
AIOLX7 23/06/2016 Call 7.500 0.525 0.525 0.000   0 0.525
AIOLY7 23/06/2016 Put 7.500 1.580 1.580 0.000   0 1.580
AIOM27 23/06/2016 Call 8.000 0.405 0.405 0.000   0 0.405
AIOM37 23/06/2016 Put 8.000 1.955 1.955 0.000   0 1.955
AIONT7 23/06/2016 Call 8.500 0.310 0.310 0.000   0 0.310
AIONU7 23/06/2016 Put 8.500 2.355 2.355 0.000   0 2.355
AIOR67 29/09/2016 Call 4.800 1.740 1.740 0.000   0 1.740
AIOR77 29/09/2016 Put 4.800 0.070 0.070 0.000   0 0.070
AIOQX7 29/09/2016 Call 5.000 1.555 1.555 0.000   0 1.555
AIOQY7 29/09/2016 Put 5.000 0.100 0.100 0.000   0 0.100
AIOR87 29/09/2016 Call 5.500 1.130 1.130 0.000   0 1.130
AIOR97 29/09/2016 Put 5.500 0.220 0.220 0.000   0 0.220
AIOQZ7 29/09/2016 Call 6.000 0.790 0.790 0.000   0 0.790
AIOR17 29/09/2016 Put 6.000 0.405 0.405 0.000   0 0.405
AIORF7 29/09/2016 Call 6.500 0.535 0.535 0.000   0 0.535
AIORG7 29/09/2016 Put 6.500 0.655 0.655 0.000   0 0.655
AIOR47 29/09/2016 Call 7.000 0.345 0.345 0.000   0 0.345
AIOR57 29/09/2016 Put 7.000 0.975 0.975 0.000   0 0.975
AIORJ7 29/09/2016 Call 7.500 0.220 0.220 0.000   0 0.220
AIORK7 29/09/2016 Put 7.500 1.345 1.345 0.000   0 1.345
AIOR27 29/09/2016 Call 8.000 0.135 0.135 0.000   0 0.135
AIOR37 29/09/2016 Put 8.000 1.750 1.750 0.000   0 1.750
AIORH7 29/09/2016 Call 8.500 0.080 0.080 0.000   0 0.080
AIORI7 29/09/2016 Put 8.500 2.185 2.185 0.000   0 2.185
AIOW99 22/12/2016 Call 0.010 6.340 6.340 0.000   0 6.340

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.