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 6.020 Up 0.050 6.010 6.020 5.990 6.020 5.960 3,019,862 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOW29 28/08/2014 Call 0.010 6.015 6.015 0.000   0 5.965
AIOWD9 28/08/2014 Call 4.400 1.625 1.625 0.000   0 1.575
AIOWE9 28/08/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOVI9 28/08/2014 Call 4.500 1.525 1.525 0.000   0 1.475
AIOVJ9 28/08/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIOV49 28/08/2014 Call 4.600 1.425 1.425 0.000   0 1.375
AIOV59 28/08/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AIOVM9 28/08/2014 Call 4.700 1.325 1.325 0.000   0 1.280
AIOVN9 28/08/2014 Put 4.700 0.000 0.000 0.000   0 0.000
AIOV89 28/08/2014 Call 4.800 1.225 1.225 0.000   0 1.180
AIOV99 28/08/2014 Put 4.800 0.000 0.000 0.000   0 0.000
AIOVK9 28/08/2014 Call 4.900 1.130 1.130 0.000   0 1.080
AIOVL9 28/08/2014 Put 4.900 0.000 0.000 0.000   0 0.000
AIOVA9 28/08/2014 Call 5.000 1.030 1.030 0.000   0 0.980
AIOVB9 28/08/2014 Put 5.000 0.001 0.001 0.000   100 0.001
AIOB47 28/08/2014 Call 5.100 0.930 0.930 0.000   0 0.880
AIOB37 28/08/2014 Put 5.100 0.001 0.001 0.000   100 0.001
AIOB57 28/08/2014 Call 5.200 0.830 0.830 0.000   0 0.780
AIOB67 28/08/2014 Put 5.200 0.002 0.002 0.000   0 0.003
AIOVQ9 28/08/2014 Call 5.250 0.780 0.780 0.000   0 0.730
AIOVR9 28/08/2014 Put 5.250 0.003 0.003 0.000   30 0.004
AIOB77 28/08/2014 Call 5.300 0.730 0.730 0.000   0 0.680
AIOB87 28/08/2014 Put 5.300 0.004 0.004 0.000   0 0.005
AIOBF7 28/08/2014 Call 5.400 0.635 0.635 0.000   0 0.585
AIOB97 28/08/2014 Put 5.400 0.007 0.007 0.000   0 0.010
AIOVG9 28/08/2014 Call 5.500 0.535 0.535 0.000   4,965 0.490
AIOVH9 28/08/2014 Put 5.500 0.010 0.010 0.000   220 0.015
AIOBG7 28/08/2014 Call 5.600 0.440 0.440 0.000 1,500 1,500 0.400
AIOBH7 28/08/2014 Put 5.600 0.020 0.020 0.000   200 0.025
AIOVU9 28/08/2014 Call 5.750 0.310 0.310 0.000   4,520 0.270
AIOVV9 28/08/2014 Put 5.750 0.035 0.035 0.035 400 400 0.050
AIOVE9 28/08/2014 Call 6.000 0.130 0.130 0.000   3,380 0.110
AIOVF9 28/08/2014 Put 6.000 0.110 0.110 0.000   224 0.145
AIOV69 28/08/2014 Call 6.250 0.030 0.030 0.000   50 0.025
AIOV79 28/08/2014 Put 6.250 0.270 0.270 0.000   0 0.315
AIOVO9 28/08/2014 Call 6.500 0.004 0.004 0.000   0 0.004
AIOVP9 28/08/2014 Put 6.500 0.490 0.490 0.000   0 0.540
AIOVS9 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AIOVT9 28/08/2014 Put 6.750 0.735 0.735 0.000   0 0.780
AIOVC9 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AIOVD9 28/08/2014 Put 7.000 0.985 0.985 0.000   0 1.030
AIOV29 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOV39 28/08/2014 Put 7.250 1.235 1.235 0.000   0 1.280
AIOX29 28/08/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOX39 28/08/2014 Put 7.500 1.485 1.485 0.000   0 1.530
AIOCX7 28/08/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOCY7 28/08/2014 Put 7.750 1.735 1.735 0.000   0 1.780
AIOW39 25/09/2014 Call 0.010 5.955 5.955 0.000   0 5.905
AIORM8 25/09/2014 Call 3.600 2.425 2.425 0.000   0 2.375
AIORN8 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AIORW8 25/09/2014 Call 3.900 2.125 2.125 0.000   0 2.080
AIORX8 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AIORO8 25/09/2014 Call 4.200 1.825 1.825 0.000   0 1.785
AIORP8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AIOSR9 25/09/2014 Call 4.350 1.675 1.675 0.000   0 1.635
AIOSS9 25/09/2014 Put 4.350 0.000 0.000 0.000   0 0.000
AIORU8 25/09/2014 Call 4.500 1.525 1.525 0.000   0 1.485
AIORV8 25/09/2014 Put 4.500 0.001 0.001 0.000   0 0.001
AIOXA9 25/09/2014 Call 4.510 1.460 1.460 0.000   0 1.430
AIOXB9 25/09/2014 Put 4.510 0.001 0.001 0.000   0 0.001
AIOQ69 25/09/2014 Call 4.650 1.375 1.375 0.000   0 1.335
AIOQ79 25/09/2014 Put 4.650 0.002 0.002 0.000   0 0.002
AIORQ8 25/09/2014 Call 4.800 1.225 1.225 0.000   0 1.185
AIORR8 25/09/2014 Put 4.800 0.004 0.004 0.000   150 0.003
AIOPL9 25/09/2014 Call 4.950 1.080 1.080 0.000   0 1.035
AIOPM9 25/09/2014 Put 4.950 0.008 0.008 0.000   0 0.007
AIOSZ7 25/09/2014 Call 5.100 0.930 0.930 0.000   0 0.890
AIOSY7 25/09/2014 Put 5.100 0.015 0.015 0.000   0 0.015
AIONW9 25/09/2014 Call 5.250 0.785 0.785 0.000   0 0.745
AIONX9 25/09/2014 Put 5.250 0.020 0.020 0.000   614 0.025
AIOT17 25/09/2014 Call 5.400 0.645 0.645 0.000   15,311 0.600
AIOT27 25/09/2014 Put 5.400 0.030 0.030 0.000   0 0.035
AIOP99 25/09/2014 Call 5.550 0.505 0.505 0.000   21,200 0.465
AIOPK9 25/09/2014 Put 5.550 0.045 0.045 0.000   430 0.060
AIORS8 25/09/2014 Call 5.700 0.380 0.380 0.000   237 0.335
AIORT8 25/09/2014 Put 5.700 0.070 0.070 0.000   360 0.095
AIONY9 25/09/2014 Call 5.850 0.265 0.265 0.000   19,034 0.225
AIONZ9 25/09/2014 Put 5.850 0.115 0.115 0.115 900 638 0.145
AIOCT7 25/09/2014 Call 5.860 0.245 0.245 0.000   0 0.210
AIOCU7 25/09/2014 Put 5.860 0.120 0.120 0.000   0 0.150
AIOVQ8 25/09/2014 Call 6.000 0.170 0.170 0.000   22,605 0.140
AIOVR8 25/09/2014 Put 6.000 0.185 0.185 0.000   0 0.220
AIOXD9 25/09/2014 Call 6.010 0.160 0.160 0.000   0 0.130
AIOXC9 25/09/2014 Put 6.010 0.185 0.185 0.000   0 0.225
AIOP59 25/09/2014 Call 6.300 0.055 0.055 0.000   30 0.040
AIOP69 25/09/2014 Put 6.300 0.385 0.385 0.000   0 0.430
AIOYE8 25/09/2014 Call 6.600 0.010 0.010 0.000   0 0.008
AIOYF8 25/09/2014 Put 6.600 0.655 0.655 0.000   0 0.700
AIOP79 25/09/2014 Call 6.900 0.002 0.002 0.000   0 0.001
AIOP89 25/09/2014 Put 6.900 0.945 0.945 0.000   0 0.995
AIOZC8 25/09/2014 Call 7.200 0.000 0.000 0.000   0 0.000
AIOZD8 25/09/2014 Put 7.200 1.245 1.245 0.000   0 1.290
AIOP39 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOP49 25/09/2014 Put 7.500 1.545 1.545 0.000   0 1.590
AIOCU9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.000
AIOCV9 25/09/2014 Put 7.800 1.840 1.840 0.000   0 1.890
AIOP19 25/09/2014 Call 8.100 0.000 0.000 0.000   0 0.000
AIOP29 25/09/2014 Put 8.100 2.140 2.140 0.000   0 2.190
AIOMR9 25/09/2014 Call 8.400 0.000 0.000 0.000   0 0.000
AIOMS9 25/09/2014 Put 8.400 2.440 2.440 0.000   0 2.490
AIOZD9 30/10/2014 Call 4.400 1.625 1.625 0.000   0 1.580
AIOZE9 30/10/2014 Put 4.400 0.007 0.007 0.000   0 0.007
AIOXV9 30/10/2014 Call 4.500 1.525 1.525 0.000   0 1.480
AIOXW9 30/10/2014 Put 4.500 0.010 0.010 0.000   0 0.010
AIOXJ9 30/10/2014 Call 4.600 1.425 1.425 0.000   0 1.380
AIOXK9 30/10/2014 Put 4.600 0.015 0.015 0.000   0 0.015
AIOY39 30/10/2014 Call 4.700 1.325 1.325 0.000   0 1.285
AIOY49 30/10/2014 Put 4.700 0.020 0.020 0.000   0 0.015
AIOXP9 30/10/2014 Call 4.800 1.230 1.230 0.000   0 1.185
AIOXQ9 30/10/2014 Put 4.800 0.025 0.025 0.000   0 0.020
AIOY99 30/10/2014 Call 4.900 1.130 1.130 0.000   0 1.085
AIOYA9 30/10/2014 Put 4.900 0.025 0.025 0.000   0 0.025
AIOXT9 30/10/2014 Call 5.000 1.035 1.035 0.000   0 0.990
AIOXU9 30/10/2014 Put 5.000 0.030 0.030 0.000   0 0.030
AIOY19 30/10/2014 Call 5.250 0.795 0.795 0.000   0 0.750
AIOY29 30/10/2014 Put 5.250 0.040 0.040 0.000   193 0.050
AIOYB9 30/10/2014 Call 5.500 0.570 0.570 0.000   0 0.525
AIOYC9 30/10/2014 Put 5.500 0.070 0.070 0.000   200 0.085
AIOXH9 30/10/2014 Call 5.750 0.375 0.375 0.000   500 0.335
AIOXI9 30/10/2014 Put 5.750 0.125 0.125 0.000   200 0.150
AIODK7 30/10/2014 Call 5.760 0.365 0.365 0.000   0 0.325
AIODL7 30/10/2014 Put 5.760 0.125 0.125 0.000   0 0.155
AIOXR9 30/10/2014 Call 6.000 0.215 0.215 0.000   1,000 0.190
AIOXS9 30/10/2014 Put 6.000 0.225 0.225 0.000   0 0.260
AIODM7 30/10/2014 Call 6.010 0.210 0.210 0.000   28 0.185
AIODN7 30/10/2014 Put 6.010 0.225 0.225 0.000   0 0.260
AIOY59 30/10/2014 Call 6.250 0.105 0.105 0.000   0 0.095
AIOY69 30/10/2014 Put 6.250 0.375 0.375 0.000   0 0.415
AIOY79 30/10/2014 Call 6.500 0.045 0.045 0.000   0 0.045
AIOY89 30/10/2014 Put 6.500 0.575 0.575 0.000   0 0.615
AIOXL9 30/10/2014 Call 6.750 0.020 0.020 0.000   0 0.020
AIOXM9 30/10/2014 Put 6.750 0.805 0.805 0.000   0 0.845
AIOXN9 30/10/2014 Call 7.000 0.007 0.007 0.000   0 0.008
AIOXO9 30/10/2014 Put 7.000 1.045 1.045 0.000   0 1.095
AIOXY9 30/10/2014 Call 7.250 0.003 0.003 0.000   0 0.003
AIOXZ9 30/10/2014 Put 7.250 1.295 1.295 0.000   0 1.340
AIOBK7 30/10/2014 Call 7.500 0.001 0.001 0.000   0 0.001
AIOBL7 30/10/2014 Put 7.500 1.545 1.545 0.000   0 1.590
AIOCZ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD17 30/10/2014 Put 7.750 1.795 1.795 0.000   0 1.840
AIOZF9 27/11/2014 Call 4.400 1.625 1.625 0.000   0 1.580
AIOZG9 27/11/2014 Put 4.400 0.015 0.015 0.000   0 0.020
AIOYJ9 27/11/2014 Call 4.500 1.525 1.525 0.000   0 1.480
AIOYK9 27/11/2014 Put 4.500 0.020 0.020 0.000   0 0.020
AIOYV9 27/11/2014 Call 4.600 1.425 1.425 0.000   0 1.385
AIOYW9 27/11/2014 Put 4.600 0.020 0.020 0.000   0 0.020
AIOYD9 27/11/2014 Call 4.700 1.330 1.330 0.000   0 1.285
AIOYE9 27/11/2014 Put 4.700 0.020 0.020 0.000   0 0.025
AIOYX9 27/11/2014 Call 4.800 1.230 1.230 0.000   0 1.190
AIOYZ9 27/11/2014 Put 4.800 0.020 0.020 0.000   0 0.025
AIOYH9 27/11/2014 Call 4.900 1.130 1.130 0.000   0 1.090
AIOYI9 27/11/2014 Put 4.900 0.025 0.025 0.000   0 0.030
AIOYT9 27/11/2014 Call 5.000 1.035 1.035 0.000   0 0.995
AIOYU9 27/11/2014 Put 5.000 0.030 0.030 0.000   0 0.035
AIOYP9 27/11/2014 Call 5.250 0.800 0.800 0.000   0 0.765
AIOYQ9 27/11/2014 Put 5.250 0.050 0.050 0.000   0 0.060
AIOYF9 27/11/2014 Call 5.500 0.590 0.590 0.000   0 0.550
AIOYG9 27/11/2014 Put 5.500 0.085 0.085 0.000   0 0.100
AIOZ39 27/11/2014 Call 5.750 0.405 0.405 0.000   0 0.370
AIOZ49 27/11/2014 Put 5.750 0.145 0.145 0.000   0 0.170
AIOZ19 27/11/2014 Call 6.000 0.255 0.255 0.000 1,500 3,000 0.230
AIOZ29 27/11/2014 Put 6.000 0.245 0.245 0.000   0 0.285
AIOYN9 27/11/2014 Call 6.250 0.145 0.145 0.000   0 0.130
AIOYO9 27/11/2014 Put 6.250 0.395 0.395 0.000   0 0.435
AIOYL9 27/11/2014 Call 6.500 0.075 0.075 0.000   3,825 0.070
AIOYM9 27/11/2014 Put 6.500 0.585 0.585 0.000   0 0.630
AIOZ79 27/11/2014 Call 6.750 0.040 0.040 0.000   0 0.035
AIOZ89 27/11/2014 Put 6.750 0.805 0.805 0.000   0 0.855
AIOZ59 27/11/2014 Call 7.000 0.020 0.020 0.000   0 0.020
AIOZ69 27/11/2014 Put 7.000 1.050 1.050 0.000   0 1.095
AIOYR9 27/11/2014 Call 7.250 0.008 0.008 0.000   0 0.009
AIOYS9 27/11/2014 Put 7.250 1.295 1.295 0.000   0 1.345
AIOBM7 27/11/2014 Call 7.500 0.004 0.004 0.000   0 0.004
AIOBO7 27/11/2014 Put 7.500 1.545 1.545 0.000   0 1.590
AIOD27 27/11/2014 Call 7.750 0.002 0.002 0.000   0 0.002
AIOD37 27/11/2014 Put 7.750 1.795 1.795 0.000   0 1.840
AIOW49 18/12/2014 Call 0.010 5.990 5.990 0.000   0 5.940
AIOI58 18/12/2014 Call 3.800 2.225 2.225 0.000   0 2.175
AIOI68 18/12/2014 Put 3.800 0.005 0.005 0.000   0 0.010
AIOEV8 18/12/2014 Call 4.000 2.025 2.025 0.000   0 1.975
AIOEW8 18/12/2014 Put 4.000 0.009 0.009 0.000   0 0.015
AIOEN8 18/12/2014 Call 4.200 1.825 1.825 0.000   0 1.775
AIOEO8 18/12/2014 Put 4.200 0.015 0.015 0.000   0 0.020
AIOER8 18/12/2014 Call 4.400 1.625 1.625 0.000   0 1.580
AIOES8 18/12/2014 Put 4.400 0.020 0.020 0.000   0 0.020
AIOTZ9 18/12/2014 Call 4.500 1.525 1.525 0.000   0 1.480
AIOU19 18/12/2014 Put 4.500 0.020 0.020 0.000   0 0.025
AIOEP8 18/12/2014 Call 4.600 1.425 1.425 0.000   0 1.385
AIOEQ8 18/12/2014 Put 4.600 0.020 0.020 0.000   0 0.025
AIOT79 18/12/2014 Call 4.700 1.330 1.330 0.000   0 1.285
AIOT89 18/12/2014 Put 4.700 0.025 0.025 0.000   0 0.025
AIOET8 18/12/2014 Call 4.800 1.230 1.230 0.000   0 1.190
AIOEU8 18/12/2014 Put 4.800 0.025 0.025 0.000   0 0.030
AIOT99 18/12/2014 Call 4.900 1.135 1.135 0.000   0 1.095
AIOTA9 18/12/2014 Put 4.900 0.035 0.035 0.000   0 0.035
AIOEX8 18/12/2014 Call 5.000 1.035 1.035 0.000   0 1.000
AIOEY8 18/12/2014 Put 5.000 0.040 0.040 0.000   0 0.045
AIOTD9 18/12/2014 Call 5.250 0.810 0.810 0.000   0 0.775
AIOTE9 18/12/2014 Put 5.250 0.065 0.065 0.000   0 0.075
AIOEJ8 18/12/2014 Call 5.500 0.605 0.605 0.000   400 0.575
AIOEK8 18/12/2014 Put 5.500 0.110 0.110 0.000   30 0.120
AIOT19 18/12/2014 Call 5.750 0.425 0.425 0.000   114 0.395
AIOT29 18/12/2014 Put 5.750 0.180 0.180 0.000   0 0.195
AIOZB9 18/12/2014 Call 5.760 0.420 0.420 0.000   0 0.390
AIOZC9 18/12/2014 Put 5.760 0.180 0.180 0.000   0 0.200
AIOEL8 18/12/2014 Call 6.000 0.280 0.280 0.000   200 0.255
AIOEM8 18/12/2014 Put 6.000 0.285 0.285 0.000   0 0.310
AIOT39 18/12/2014 Call 6.250 0.170 0.170 0.000   142 0.155
AIOT49 18/12/2014 Put 6.250 0.425 0.425 0.000   0 0.460
AIOEZ8 18/12/2014 Call 6.500 0.100 0.100 0.000   86 0.090
AIOF18 18/12/2014 Put 6.500 0.605 0.605 0.000   0 0.650
AIOXF9 18/12/2014 Call 6.510 0.095 0.095 0.000   0 0.085
AIOXG9 18/12/2014 Put 6.510 0.600 0.600 0.000   0 0.640
AIOTB9 18/12/2014 Call 6.750 0.055 0.055 0.000   0 0.050
AIOTC9 18/12/2014 Put 6.750 0.820 0.820 0.000   0 0.865
AIOXQ8 18/12/2014 Call 7.000 0.030 0.030 0.000   0 0.030
AIOXR8 18/12/2014 Put 7.000 1.050 1.050 0.000   0 1.100
AIOT59 18/12/2014 Call 7.250 0.020 0.020 0.000   0 0.015
AIOT69 18/12/2014 Put 7.250 1.295 1.295 0.000   0 1.345
AIOZE8 18/12/2014 Call 7.500 0.010 0.010 0.000   0 0.009
AIOZF8 18/12/2014 Put 7.500 1.545 1.545 0.000   0 1.590
AIOD47 18/12/2014 Call 7.750 0.006 0.006 0.000   0 0.005
AIOD57 18/12/2014 Put 7.750 1.790 1.790 0.000   0 1.840
AIOMT9 18/12/2014 Call 8.000 0.003 0.003 0.000   0 0.002
AIOMU9 18/12/2014 Put 8.000 2.040 2.040 0.000   0 2.090
AIODS7 29/01/2015 Call 4.700 1.330 1.330 0.000   0 1.290
AIODT7 29/01/2015 Put 4.700 0.025 0.025 0.000   0 0.030
AIODQ7 29/01/2015 Call 4.800 1.235 1.235 0.000   0 1.195
AIODR7 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOE97 29/01/2015 Call 4.900 1.140 1.140 0.000   0 1.100
AIOEF7 29/01/2015 Put 4.900 0.040 0.040 0.000   0 0.045
AIOE17 29/01/2015 Call 5.000 1.050 1.050 0.000   0 1.010
AIOE27 29/01/2015 Put 5.000 0.050 0.050 0.000   0 0.055
AIODU7 29/01/2015 Call 5.250 0.835 0.835 0.000   0 0.790
AIODV7 29/01/2015 Put 5.250 0.080 0.080 0.000   0 0.085
AIOEG7 29/01/2015 Call 5.500 0.640 0.640 0.000   0 0.595
AIOEH7 29/01/2015 Put 5.500 0.130 0.130 0.000   0 0.140
AIOEM7 29/01/2015 Call 5.750 0.470 0.470 0.000   0 0.425
AIOEN7 29/01/2015 Put 5.750 0.205 0.205 0.000   0 0.215
AIOE37 29/01/2015 Call 6.000 0.325 0.325 0.000   0 0.290
AIOE47 29/01/2015 Put 6.000 0.305 0.305 0.000   0 0.330
AIODW7 29/01/2015 Call 6.250 0.210 0.210 0.000   0 0.185
AIODX7 29/01/2015 Put 6.250 0.445 0.445 0.000   0 0.475
AIOE77 29/01/2015 Call 6.500 0.130 0.130 0.000   0 0.115
AIOE87 29/01/2015 Put 6.500 0.620 0.620 0.000   0 0.655
AIOEK7 29/01/2015 Call 6.750 0.075 0.075 0.000   0 0.075
AIOEL7 29/01/2015 Put 6.750 0.825 0.825 0.000   0 0.870
AIODY7 29/01/2015 Call 7.000 0.050 0.050 0.000   0 0.050
AIODZ7 29/01/2015 Put 7.000 1.055 1.055 0.000   0 1.100
AIODO7 29/01/2015 Call 7.250 0.040 0.040 0.000   0 0.040
AIODP7 29/01/2015 Put 7.250 1.295 1.295 0.000   0 1.345
AIOE57 29/01/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AIOE67 29/01/2015 Put 7.500 1.540 1.540 0.000   0 1.590
AIOEI7 29/01/2015 Call 7.750 0.035 0.035 0.000   0 0.035
AIOEJ7 29/01/2015 Put 7.750 1.790 1.790 0.000   0 1.840
AIOW59 26/03/2015 Call 0.010 5.965 5.965 0.000   0 5.915
AIOJ59 26/03/2015 Call 3.800 2.225 2.225 0.000   0 2.180
AIOJ69 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AIOIM9 26/03/2015 Call 4.000 2.025 2.025 0.000   0 1.985
AIOIN9 26/03/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AIOET9 26/03/2015 Call 4.200 1.825 1.825 0.000   0 1.785
AIOEU9 26/03/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AIOEF9 26/03/2015 Call 4.400 1.630 1.630 0.000   0 1.590
AIOEG9 26/03/2015 Put 4.400 0.040 0.040 0.000   0 0.040
AIOWN9 26/03/2015 Call 4.500 1.535 1.535 0.000   0 1.490
AIOWO9 26/03/2015 Put 4.500 0.040 0.040 0.000   0 0.045
AIOEJ9 26/03/2015 Call 4.600 1.440 1.440 0.000   0 1.395
AIOEK9 26/03/2015 Put 4.600 0.045 0.045 0.000   0 0.050
AIOWJ9 26/03/2015 Call 4.700 1.350 1.350 0.000   0 1.300
AIOWK9 26/03/2015 Put 4.700 0.055 0.055 0.000   0 0.060
AIOEH9 26/03/2015 Call 4.800 1.255 1.255 0.000   0 1.210
AIOEI9 26/03/2015 Put 4.800 0.060 0.060 0.000   0 0.070
AIOWL9 26/03/2015 Call 4.900 1.165 1.165 0.000   0 1.120
AIOWM9 26/03/2015 Put 4.900 0.075 0.075 0.000   0 0.080
AIOEP9 26/03/2015 Call 5.000 1.080 1.080 0.000   0 1.035
AIOEQ9 26/03/2015 Put 5.000 0.085 0.085 0.000   100 0.095
AIOWH9 26/03/2015 Call 5.250 0.870 0.870 0.000   0 0.825
AIOWI9 26/03/2015 Put 5.250 0.135 0.135 0.000   0 0.140
AIOE69 26/03/2015 Call 5.500 0.675 0.675 0.000   0 0.635
AIOE79 26/03/2015 Put 5.500 0.200 0.200 0.000   9 0.210
AIOWP9 26/03/2015 Call 5.750 0.510 0.510 0.000   200 0.475
AIOWQ9 26/03/2015 Put 5.750 0.285 0.285 0.000   0 0.305
AIOEL9 26/03/2015 Call 6.000 0.370 0.370 0.000   709 0.335
AIOEM9 26/03/2015 Put 6.000 0.400 0.400 0.000   0 0.425
AIOWF9 26/03/2015 Call 6.250 0.255 0.255 0.000   501 0.230
AIOWG9 26/03/2015 Put 6.250 0.540 0.540 0.000   0 0.570
AIOE89 26/03/2015 Call 6.500 0.170 0.170 0.000   200 0.150
AIOE99 26/03/2015 Put 6.500 0.710 0.710 0.000   0 0.745
AIOWR9 26/03/2015 Call 6.750 0.105 0.105 0.000   0 0.095
AIOWS9 26/03/2015 Put 6.750 0.900 0.900 0.000   0 0.940
AIOEN9 26/03/2015 Call 7.000 0.070 0.070 0.000   0 0.065
AIOEO9 26/03/2015 Put 7.000 1.110 1.110 0.000   0 1.150
AIOWZ9 26/03/2015 Call 7.250 0.045 0.045 0.000   0 0.045
AIOX19 26/03/2015 Put 7.250 1.335 1.335 0.000   0 1.370
AIOER9 26/03/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AIOES9 26/03/2015 Put 7.500 1.565 1.565 0.000   0 1.605
AIOD67 26/03/2015 Call 7.750 0.030 0.030 0.000   0 0.025
AIOD77 26/03/2015 Put 7.750 1.805 1.805 0.000   0 1.845
AIOMV9 26/03/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIOMW9 26/03/2015 Put 8.000 2.050 2.050 0.000   0 2.090
AIOW69 25/06/2015 Call 0.010 6.000 6.000 0.000   0 5.950
AIOML8 25/06/2015 Call 3.600 2.425 2.425 0.000   0 2.380
AIOMM8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AIOMP8 25/06/2015 Call 3.800 2.225 2.225 0.000   0 2.180
AIOMQ8 25/06/2015 Put 3.800 0.025 0.025 0.000   0 0.030
AIOMV8 25/06/2015 Call 4.000 2.030 2.030 0.000   0 1.985
AIOMW8 25/06/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AIOMZ8 25/06/2015 Call 4.200 1.835 1.835 0.000   0 1.795
AION18 25/06/2015 Put 4.200 0.050 0.050 0.000   0 0.050
AIOMX8 25/06/2015 Call 4.400 1.645 1.645 0.000   0 1.605
AIOMY8 25/06/2015 Put 4.400 0.060 0.060 0.000   0 0.065
AIOMT8 25/06/2015 Call 4.600 1.460 1.460 0.000   0 1.420
AIOMU8 25/06/2015 Put 4.600 0.080 0.080 0.000   0 0.080
AIOBT7 25/06/2015 Call 4.700 1.370 1.370 0.000   0 1.330
AIOBU7 25/06/2015 Put 4.700 0.095 0.095 0.000   0 0.095
AIOMR8 25/06/2015 Call 4.800 1.280 1.280 0.000   0 1.240
AIOMS8 25/06/2015 Put 4.800 0.105 0.105 0.000   0 0.110
AIOBR7 25/06/2015 Call 4.900 1.195 1.195 0.000   0 1.155
AIOBS7 25/06/2015 Put 4.900 0.120 0.120 0.000   0 0.125
AIOMN8 25/06/2015 Call 5.000 1.110 1.110 0.000   0 1.070
AIOMO8 25/06/2015 Put 5.000 0.140 0.140 0.000   0 0.145
AIOBZ7 25/06/2015 Call 5.250 0.920 0.920 0.000   0 0.880
AIOC17 25/06/2015 Put 5.250 0.195 0.195 0.000   0 0.200
AION48 25/06/2015 Call 5.500 0.745 0.745 0.000   0 0.705
AION58 25/06/2015 Put 5.500 0.265 0.265 0.000   0 0.280
AIOBX7 25/06/2015 Call 5.750 0.590 0.590 0.000   0 0.550
AIOBY7 25/06/2015 Put 5.750 0.360 0.360 0.000   0 0.380
AIOPR8 25/06/2015 Call 6.000 0.455 0.455 0.000   0 0.420
AIOPS8 25/06/2015 Put 6.000 0.475 0.475 0.000   0 0.500
AIOC27 25/06/2015 Call 6.250 0.345 0.345 0.000   0 0.315
AIOC37 25/06/2015 Put 6.250 0.610 0.610 0.000   0 0.640
AIOVS8 25/06/2015 Call 6.500 0.250 0.250 0.000   70 0.225
AIOVT8 25/06/2015 Put 6.500 0.770 0.770 0.000   0 0.805
AIOBV7 25/06/2015 Call 6.750 0.175 0.175 0.000   200 0.160
AIOBW7 25/06/2015 Put 6.750 0.950 0.950 0.000   0 0.985
AIOXS8 25/06/2015 Call 7.000 0.125 0.125 0.000   200 0.110
AIOXT8 25/06/2015 Put 7.000 1.150 1.150 0.000   0 1.185
AIOBP7 25/06/2015 Call 7.250 0.085 0.085 0.000   0 0.075
AIOBQ7 25/06/2015 Put 7.250 1.365 1.365 0.000   0 1.400
AIOZG8 25/06/2015 Call 7.500 0.055 0.055 0.000   0 0.050
AIOZH8 25/06/2015 Put 7.500 1.585 1.585 0.000   0 1.620
AIOD87 25/06/2015 Call 7.750 0.040 0.040 0.000   0 0.035
AIOD97 25/06/2015 Put 7.750 1.820 1.820 0.000   0 1.855
AIOMX9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
AIOMY9 25/06/2015 Put 8.000 2.055 2.055 0.000   0 2.095
AIOW79 24/09/2015 Call 0.010 5.955 5.955 0.000   0 5.900
AIOWT9 24/09/2015 Call 4.200 1.825 1.825 0.000   0 1.775
AIOWU9 24/09/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AIOQ89 24/09/2015 Call 4.400 1.635 1.635 0.000   0 1.590
AIOQ99 24/09/2015 Put 4.400 0.040 0.040 0.000   0 0.045
AIOPV9 24/09/2015 Call 4.600 1.460 1.460 0.000   0 1.415
AIOPW9 24/09/2015 Put 4.600 0.065 0.065 0.000   0 0.070
AIOPZ9 24/09/2015 Call 4.800 1.290 1.290 0.000   0 1.245
AIOQ19 24/09/2015 Put 4.800 0.095 0.095 0.000   0 0.100
AIOPX9 24/09/2015 Call 5.000 1.130 1.130 0.000   0 1.090
AIOPY9 24/09/2015 Put 5.000 0.135 0.135 0.000   0 0.145
AIOPN9 24/09/2015 Call 5.500 0.790 0.790 0.000   0 0.755
AIOPO9 24/09/2015 Put 5.500 0.290 0.290 0.000   0 0.305
AIOQ29 24/09/2015 Call 6.000 0.520 0.520 0.000   0 0.495
AIOQ39 24/09/2015 Put 6.000 0.525 0.525 0.000   0 0.545
AIOPP9 24/09/2015 Call 6.500 0.330 0.330 0.000   0 0.310
AIOPQ9 24/09/2015 Put 6.500 0.830 0.830 0.000   0 0.860
AIOQ49 24/09/2015 Call 7.000 0.200 0.200 0.000   0 0.185
AIOQ59 24/09/2015 Put 7.000 1.195 1.195 0.000   0 1.235
AIOPT9 24/09/2015 Call 7.500 0.115 0.115 0.000   0 0.110
AIOPU9 24/09/2015 Put 7.500 1.610 1.610 0.000   0 1.650
AIOPR9 24/09/2015 Call 8.000 0.065 0.065 0.000   0 0.060
AIOPS9 24/09/2015 Put 8.000 2.060 2.060 0.000   0 2.105
AIOW89 17/12/2015 Call 0.010 5.990 5.990 0.000   0 5.935
AIOCF7 17/12/2015 Call 4.400 1.635 1.635 0.000   0 1.590
AIOCG7 17/12/2015 Put 4.400 0.050 0.050 0.000   0 0.055
AIOC67 17/12/2015 Call 4.600 1.460 1.460 0.000   0 1.415
AIOC77 17/12/2015 Put 4.600 0.075 0.075 0.000   0 0.085
AIOC87 17/12/2015 Call 4.800 1.295 1.295 0.000   0 1.250
AIOC97 17/12/2015 Put 4.800 0.110 0.110 0.000   0 0.120
AIOCH7 17/12/2015 Call 5.000 1.140 1.140 0.000   0 1.095
AIOCI7 17/12/2015 Put 5.000 0.155 0.155 0.000   0 0.165
AIOCP7 17/12/2015 Call 5.500 0.800 0.800 0.000   0 0.765
AIOCQ7 17/12/2015 Put 5.500 0.320 0.320 0.000   0 0.335
AIOC47 17/12/2015 Call 6.000 0.540 0.540 0.000   0 0.510
AIOC57 17/12/2015 Put 6.000 0.555 0.555 0.000   0 0.575
AIOCL7 17/12/2015 Call 6.500 0.350 0.350 0.000   0 0.330
AIOCM7 17/12/2015 Put 6.500 0.855 0.855 0.000   0 0.890
AIOCN7 17/12/2015 Call 7.000 0.215 0.215 0.000   0 0.205
AIOCO7 17/12/2015 Put 7.000 1.215 1.215 0.000   0 1.255
AIOCJ7 17/12/2015 Call 7.500 0.130 0.130 0.000   0 0.120
AIOCK7 17/12/2015 Put 7.500 1.625 1.625 0.000   0 1.665
AIOCR7 17/12/2015 Call 8.000 0.075 0.075 0.000   0 0.070
AIOCS7 17/12/2015 Put 8.000 2.070 2.070 0.000   0 2.115
AIOWA9 23/06/2016 Call 0.010 5.970 5.970 0.000   0 5.920
AIOK29 23/06/2016 Call 5.500 1.195 1.195 0.000   0 1.165
AIOK39 23/06/2016 Put 5.500 0.735 0.735 0.000   30 0.750
AIOW99 22/12/2016 Call 0.010 5.950 5.950 0.000   0 5.895

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.