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 6.030 Down -0.060 6.020 6.060 6.100 6.115 5.980 5,041,145 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOZD9 30/10/2014 Call 4.400 1.630 1.630 0.000   0 1.630
AIOZE9 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOXV9 30/10/2014 Call 4.500 1.530 1.530 0.000   0 1.530
AIOXW9 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIOXJ9 30/10/2014 Call 4.600 1.430 1.430 0.000   0 1.430
AIOXK9 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AIOY39 30/10/2014 Call 4.700 1.330 1.330 0.000   0 1.330
AIOY49 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
AIOXP9 30/10/2014 Call 4.800 1.230 1.230 0.000   0 1.230
AIOXQ9 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
AIOY99 30/10/2014 Call 4.900 1.130 1.130 0.000   0 1.130
AIOYA9 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.000
AIOXT9 30/10/2014 Call 5.000 1.030 1.030 0.000   0 1.030
AIOXU9 30/10/2014 Put 5.000 0.000 0.000 0.000   0 0.000
AIOY19 30/10/2014 Call 5.250 0.780 0.780 0.000   83 0.780
AIOY29 30/10/2014 Put 5.250 0.000 0.000 0.000   193 0.000
AIOYB9 30/10/2014 Call 5.500 0.535 0.535 0.000   35 0.535
AIOYC9 30/10/2014 Put 5.500 0.002 0.002 0.000   200 0.002
AIOXH9 30/10/2014 Call 5.750 0.295 0.295 0.000   200 0.295
AIOXI9 30/10/2014 Put 5.750 0.015 0.015 0.000   200 0.015
AIODK7 30/10/2014 Call 5.760 0.285 0.285 0.000   0 0.285
AIODL7 30/10/2014 Put 5.760 0.020 0.020 0.000   0 0.020
AIOXR9 30/10/2014 Call 6.000 0.105 0.105 0.000   2,500 0.105
AIOXS9 30/10/2014 Put 6.000 0.080 0.080 0.050 70 42 0.080
AIODM7 30/10/2014 Call 6.010 0.100 0.100 0.000   128 0.100
AIODN7 30/10/2014 Put 6.010 0.085 0.085 0.000   100 0.085
AIOY59 30/10/2014 Call 6.250 0.020 0.020 0.000   309 0.020
AIOY69 30/10/2014 Put 6.250 0.240 0.240 0.000   0 0.240
AIOY79 30/10/2014 Call 6.500 0.001 0.001 0.000   5,324 0.001
AIOY89 30/10/2014 Put 6.500 0.470 0.470 0.000   0 0.470
AIOXL9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AIOXM9 30/10/2014 Put 6.750 0.720 0.720 0.000   0 0.720
AIOXN9 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AIOXO9 30/10/2014 Put 7.000 0.970 0.970 0.000   0 0.970
AIOXY9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOXZ9 30/10/2014 Put 7.250 1.220 1.220 0.000   0 1.220
AIOBK7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOBL7 30/10/2014 Put 7.500 1.470 1.470 0.000   0 1.470
AIOCZ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD17 30/10/2014 Put 7.750 1.725 1.725 0.000   0 1.725
AIOEQ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOER7 30/10/2014 Put 8.000 1.975 1.975 0.000   0 1.975
AIOF37 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF47 30/10/2014 Put 8.250 2.225 2.225 0.000   0 2.225
AIOZF9 27/11/2014 Call 4.400 1.640 1.640 0.000   0 1.640
AIOZG9 27/11/2014 Put 4.400 0.001 0.001 0.000   0 0.001
AIOYJ9 27/11/2014 Call 4.500 1.540 1.540 0.000   0 1.540
AIOYK9 27/11/2014 Put 4.500 0.002 0.002 0.000   0 0.002
AIOYV9 27/11/2014 Call 4.600 1.440 1.440 0.000   0 1.440
AIOYW9 27/11/2014 Put 4.600 0.003 0.003 0.000   0 0.003
AIOYD9 27/11/2014 Call 4.700 1.345 1.345 0.000   0 1.345
AIOYE9 27/11/2014 Put 4.700 0.004 0.004 0.000   0 0.004
AIOYX9 27/11/2014 Call 4.800 1.245 1.245 0.000   0 1.245
AIOYZ9 27/11/2014 Put 4.800 0.006 0.006 0.000   0 0.006
AIOYH9 27/11/2014 Call 4.900 1.145 1.145 0.000   0 1.145
AIOYI9 27/11/2014 Put 4.900 0.008 0.008 0.000   0 0.008
AIOYT9 27/11/2014 Call 5.000 1.050 1.050 0.000   0 1.050
AIOYU9 27/11/2014 Put 5.000 0.010 0.010 0.000   0 0.010
AIOYP9 27/11/2014 Call 5.250 0.805 0.805 0.000   0 0.805
AIOYQ9 27/11/2014 Put 5.250 0.020 0.020 0.000   0 0.020
AIOYF9 27/11/2014 Call 5.500 0.575 0.575 0.000   0 0.575
AIOYG9 27/11/2014 Put 5.500 0.040 0.040 0.000   0 0.040
AIOZ39 27/11/2014 Call 5.750 0.360 0.360 0.000   8 0.360
AIOZ49 27/11/2014 Put 5.750 0.075 0.075 0.000   157 0.075
AIOZ19 27/11/2014 Call 6.000 0.190 0.190 0.000   6,580 0.190
AIOZ29 27/11/2014 Put 6.000 0.155 0.155 0.000   12,854 0.155
AIOYN9 27/11/2014 Call 6.250 0.080 0.080 0.000   2,621 0.080
AIOYO9 27/11/2014 Put 6.250 0.290 0.290 0.000   0 0.290
AIOYL9 27/11/2014 Call 6.500 0.025 0.025 0.000   20,646 0.025
AIOYM9 27/11/2014 Put 6.500 0.490 0.490 0.000   0 0.490
AIOZ79 27/11/2014 Call 6.750 0.006 0.006 0.000   200 0.006
AIOZ89 27/11/2014 Put 6.750 0.725 0.725 0.000   0 0.725
AIOZ59 27/11/2014 Call 7.000 0.001 0.001 0.000   0 0.001
AIOZ69 27/11/2014 Put 7.000 0.970 0.970 0.000   0 0.970
AIOYR9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOYS9 27/11/2014 Put 7.250 1.220 1.220 0.000   0 1.220
AIOBM7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOBO7 27/11/2014 Put 7.500 1.470 1.470 0.000   0 1.470
AIOD27 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD37 27/11/2014 Put 7.750 1.720 1.720 0.000   0 1.720
AIOES7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOET7 27/11/2014 Put 8.000 1.975 1.975 0.000   0 1.975
AIOF57 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF67 27/11/2014 Put 8.250 2.225 2.225 0.000   0 2.225
AIOW49 18/12/2014 Call 0.010 6.045 6.045 0.000   0 6.045
AIOI58 18/12/2014 Call 3.800 2.245 2.245 0.000   0 2.245
AIOI68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AIOEV8 18/12/2014 Call 4.000 2.045 2.045 0.000   0 2.045
AIOEW8 18/12/2014 Put 4.000 0.001 0.001 0.000   0 0.001
AIOEN8 18/12/2014 Call 4.200 1.845 1.845 0.000   0 1.845
AIOEO8 18/12/2014 Put 4.200 0.003 0.003 0.000   0 0.003
AIOER8 18/12/2014 Call 4.400 1.650 1.650 0.000   0 1.650
AIOES8 18/12/2014 Put 4.400 0.006 0.006 0.000   0 0.006
AIOTZ9 18/12/2014 Call 4.500 1.550 1.550 0.000   0 1.550
AIOU19 18/12/2014 Put 4.500 0.009 0.009 0.000   0 0.009
AIOEP8 18/12/2014 Call 4.600 1.450 1.450 0.000   0 1.450
AIOEQ8 18/12/2014 Put 4.600 0.015 0.015 0.000   0 0.015
AIOT79 18/12/2014 Call 4.700 1.350 1.350 0.000   0 1.350
AIOT89 18/12/2014 Put 4.700 0.015 0.015 0.000   0 0.015
AIOET8 18/12/2014 Call 4.800 1.250 1.250 0.000   0 1.250
AIOEU8 18/12/2014 Put 4.800 0.020 0.020 0.000   0 0.020
AIOT99 18/12/2014 Call 4.900 1.155 1.155 0.000   0 1.155
AIOTA9 18/12/2014 Put 4.900 0.025 0.025 0.000   0 0.025
AIOEX8 18/12/2014 Call 5.000 1.055 1.055 0.000   0 1.055
AIOEY8 18/12/2014 Put 5.000 0.030 0.030 0.000   0 0.030
AIOTD9 18/12/2014 Call 5.250 0.820 0.820 0.000   0 0.820
AIOTE9 18/12/2014 Put 5.250 0.040 0.040 0.000   0 0.040
AIOEJ8 18/12/2014 Call 5.500 0.600 0.600 0.000   0 0.600
AIOEK8 18/12/2014 Put 5.500 0.065 0.065 0.000   30 0.065
AIOT19 18/12/2014 Call 5.750 0.400 0.400 0.000   94 0.400
AIOT29 18/12/2014 Put 5.750 0.105 0.105 0.000   1,750 0.105
AIOZB9 18/12/2014 Call 5.760 0.390 0.390 0.000   0 0.390
AIOZC9 18/12/2014 Put 5.760 0.105 0.105 0.000   0 0.105
AIOEL8 18/12/2014 Call 6.000 0.235 0.235 0.000   5,980 0.235
AIOEM8 18/12/2014 Put 6.000 0.185 0.185 0.000   0 0.185
AIOT39 18/12/2014 Call 6.250 0.120 0.120 0.000   8,182 0.120
AIOT49 18/12/2014 Put 6.250 0.315 0.315 0.000   0 0.315
AIOEZ8 18/12/2014 Call 6.500 0.055 0.055 0.000   13,362 0.055
AIOF18 18/12/2014 Put 6.500 0.505 0.505 0.000   0 0.505
AIOXF9 18/12/2014 Call 6.510 0.050 0.050 0.000   0 0.050
AIOXG9 18/12/2014 Put 6.510 0.505 0.505 0.000   0 0.505
AIOTB9 18/12/2014 Call 6.750 0.020 0.020 0.000   550 0.020
AIOTC9 18/12/2014 Put 6.750 0.730 0.730 0.000   0 0.730
AIOXQ8 18/12/2014 Call 7.000 0.007 0.007 0.000   0 0.007
AIOXR8 18/12/2014 Put 7.000 0.975 0.975 0.000   0 0.975
AIOT59 18/12/2014 Call 7.250 0.002 0.002 0.000   0 0.002
AIOT69 18/12/2014 Put 7.250 1.220 1.220 0.000   0 1.220
AIOZE8 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.001
AIOZF8 18/12/2014 Put 7.500 1.470 1.470 0.000   0 1.470
AIOD47 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD57 18/12/2014 Put 7.750 1.720 1.720 0.000   0 1.720
AIOMT9 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOMU9 18/12/2014 Put 8.000 1.970 1.970 0.000   0 1.970
AIOF77 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF87 18/12/2014 Put 8.250 2.220 2.220 0.000   0 2.220
AIOIZ7 29/01/2015 Call 4.600 1.465 1.465 0.000   0 1.465
AIOJ17 29/01/2015 Put 4.600 0.025 0.025 0.000   0 0.025
AIODS7 29/01/2015 Call 4.700 1.370 1.370 0.000   0 1.370
AIODT7 29/01/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIODQ7 29/01/2015 Call 4.800 1.275 1.275 0.000   0 1.275
AIODR7 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOE97 29/01/2015 Call 4.900 1.180 1.180 0.000   0 1.180
AIOEF7 29/01/2015 Put 4.900 0.040 0.040 0.000   0 0.040
AIOE17 29/01/2015 Call 5.000 1.085 1.085 0.000   0 1.085
AIOE27 29/01/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AIODU7 29/01/2015 Call 5.250 0.860 0.860 0.000   0 0.860
AIODV7 29/01/2015 Put 5.250 0.060 0.060 0.000   0 0.060
AIOEG7 29/01/2015 Call 5.500 0.645 0.645 0.000   0 0.645
AIOEH7 29/01/2015 Put 5.500 0.090 0.090 0.000   0 0.090
AIOEM7 29/01/2015 Call 5.750 0.450 0.450 0.000   0 0.450
AIOEN7 29/01/2015 Put 5.750 0.140 0.140 0.000   0 0.140
AIOE37 29/01/2015 Call 6.000 0.290 0.290 0.000   5,458 0.290
AIOE47 29/01/2015 Put 6.000 0.225 0.225 0.000   0 0.225
AIODW7 29/01/2015 Call 6.250 0.165 0.165 0.000   0 0.165
AIODX7 29/01/2015 Put 6.250 0.355 0.355 0.000   0 0.355
AIOE77 29/01/2015 Call 6.500 0.085 0.085 0.000   0 0.085
AIOE87 29/01/2015 Put 6.500 0.530 0.530 0.000   0 0.530
AIOEK7 29/01/2015 Call 6.750 0.040 0.040 0.000   0 0.040
AIOEL7 29/01/2015 Put 6.750 0.740 0.740 0.000   0 0.740
AIODY7 29/01/2015 Call 7.000 0.020 0.020 0.000   0 0.020
AIODZ7 29/01/2015 Put 7.000 0.975 0.975 0.000   0 0.975
AIODO7 29/01/2015 Call 7.250 0.009 0.009 0.000   0 0.009
AIODP7 29/01/2015 Put 7.250 1.225 1.225 0.000   0 1.225
AIOE57 29/01/2015 Call 7.500 0.004 0.004 0.000   0 0.004
AIOE67 29/01/2015 Put 7.500 1.470 1.470 0.000   0 1.470
AIOEI7 29/01/2015 Call 7.750 0.002 0.002 0.000   0 0.002
AIOEJ7 29/01/2015 Put 7.750 1.725 1.725 0.000   0 1.725
AIOEU7 29/01/2015 Call 8.000 0.001 0.001 0.000   0 0.001
AIOEV7 29/01/2015 Put 8.000 1.975 1.975 0.000   0 1.975
AIOF97 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFF7 29/01/2015 Put 8.250 2.225 2.225 0.000   0 2.225
AIOJ27 26/02/2015 Call 4.600 1.480 1.480 0.000   0 1.480
AIOJ37 26/02/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOIV7 26/02/2015 Call 4.700 1.385 1.385 0.000   0 1.385
AIOIW7 26/02/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIOG17 26/02/2015 Call 4.800 1.290 1.290 0.000   0 1.290
AIOG27 26/02/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOG77 26/02/2015 Call 4.900 1.195 1.195 0.000   0 1.195
AIOG87 26/02/2015 Put 4.900 0.040 0.040 0.000   0 0.040
AIOFY7 26/02/2015 Call 5.000 1.105 1.105 0.000   0 1.105
AIOFZ7 26/02/2015 Put 5.000 0.045 0.045 0.000   0 0.045
AIOFK7 26/02/2015 Call 5.250 0.880 0.880 0.000   0 0.880
AIOFL7 26/02/2015 Put 5.250 0.070 0.070 0.000   0 0.070
AIOG97 26/02/2015 Call 5.500 0.675 0.675 0.000   0 0.675
AIOGK7 26/02/2015 Put 5.500 0.110 0.110 0.000   0 0.110
AIOGN7 26/02/2015 Call 5.750 0.485 0.485 0.000   0 0.485
AIOGO7 26/02/2015 Put 5.750 0.175 0.175 0.000   0 0.175
AIOFU7 26/02/2015 Call 6.000 0.325 0.325 0.000   0 0.325
AIOFV7 26/02/2015 Put 6.000 0.270 0.270 0.000   0 0.270
AIOFQ7 26/02/2015 Call 6.250 0.205 0.205 0.000   0 0.205
AIOFR7 26/02/2015 Put 6.250 0.400 0.400 0.000   0 0.400
AIOG37 26/02/2015 Call 6.500 0.120 0.120 0.000   0 0.120
AIOG47 26/02/2015 Put 6.500 0.570 0.570 0.000   0 0.570
AIOGL7 26/02/2015 Call 6.750 0.070 0.070 0.000   0 0.070
AIOGM7 26/02/2015 Put 6.750 0.770 0.770 0.000   0 0.770
AIOFS7 26/02/2015 Call 7.000 0.040 0.040 0.000   0 0.040
AIOFT7 26/02/2015 Put 7.000 1.000 1.000 0.000   0 1.000
AIOFO7 26/02/2015 Call 7.250 0.025 0.025 0.000   0 0.025
AIOFP7 26/02/2015 Put 7.250 1.240 1.240 0.000   0 1.240
AIOG57 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AIOG67 26/02/2015 Put 7.500 1.485 1.485 0.000   0 1.485
AIOFW7 26/02/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AIOFX7 26/02/2015 Put 7.750 1.730 1.730 0.000   0 1.730
AIOFM7 26/02/2015 Call 8.000 0.006 0.006 0.000   0 0.006
AIOFN7 26/02/2015 Put 8.000 1.980 1.980 0.000   0 1.980
AIOGP7 26/02/2015 Call 8.250 0.003 0.003 0.000   0 0.003
AIOGQ7 26/02/2015 Put 8.250 2.230 2.230 0.000   0 2.230
AIOW59 26/03/2015 Call 0.010 6.020 6.020 0.000   0 6.020
AIOJ59 26/03/2015 Call 3.800 2.265 2.265 0.000   0 2.265
AIOJ69 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AIOIM9 26/03/2015 Call 4.000 2.070 2.070 0.000   0 2.070
AIOIN9 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AIOET9 26/03/2015 Call 4.200 1.870 1.870 0.000   0 1.870
AIOEU9 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AIOEF9 26/03/2015 Call 4.400 1.675 1.675 0.000   0 1.675
AIOEG9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AIOWN9 26/03/2015 Call 4.500 1.575 1.575 0.000   0 1.575
AIOWO9 26/03/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AIOEJ9 26/03/2015 Call 4.600 1.480 1.480 0.000   0 1.480
AIOEK9 26/03/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOWJ9 26/03/2015 Call 4.700 1.385 1.385 0.000   0 1.385
AIOWK9 26/03/2015 Put 4.700 0.040 0.040 0.000   0 0.040
AIOEH9 26/03/2015 Call 4.800 1.290 1.290 0.000   0 1.290
AIOEI9 26/03/2015 Put 4.800 0.045 0.045 0.000   0 0.045
AIOWL9 26/03/2015 Call 4.900 1.195 1.195 0.000   0 1.195
AIOWM9 26/03/2015 Put 4.900 0.055 0.055 0.000   0 0.055
AIOEP9 26/03/2015 Call 5.000 1.105 1.105 0.000   0 1.105
AIOEQ9 26/03/2015 Put 5.000 0.065 0.065 0.000   100 0.065
AIOWH9 26/03/2015 Call 5.250 0.885 0.885 0.000   0 0.885
AIOWI9 26/03/2015 Put 5.250 0.095 0.095 0.000   0 0.095
AIOE69 26/03/2015 Call 5.500 0.680 0.680 0.000   0 0.680
AIOE79 26/03/2015 Put 5.500 0.150 0.150 0.000   2,458 0.150
AIOWP9 26/03/2015 Call 5.750 0.495 0.495 0.000   200 0.495
AIOWQ9 26/03/2015 Put 5.750 0.220 0.220 0.240 800 800 0.220
AIOEL9 26/03/2015 Call 6.000 0.345 0.345 0.350 200 909 0.345
AIOEM9 26/03/2015 Put 6.000 0.325 0.325 0.000   0 0.325
AIOWF9 26/03/2015 Call 6.250 0.225 0.225 0.000   10,300 0.225
AIOWG9 26/03/2015 Put 6.250 0.460 0.460 0.000   0 0.460
AIOE89 26/03/2015 Call 6.500 0.135 0.135 0.000   300 0.135
AIOE99 26/03/2015 Put 6.500 0.625 0.625 0.000   100 0.625
AIOWR9 26/03/2015 Call 6.750 0.080 0.080 0.000   0 0.080
AIOWS9 26/03/2015 Put 6.750 0.825 0.825 0.000   0 0.825
AIOEN9 26/03/2015 Call 7.000 0.050 0.050 0.000   110 0.050
AIOEO9 26/03/2015 Put 7.000 1.040 1.040 0.000   0 1.040
AIOWZ9 26/03/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AIOX19 26/03/2015 Put 7.250 1.270 1.270 0.000   0 1.270
AIOER9 26/03/2015 Call 7.500 0.025 0.025 0.000   0 0.025
AIOES9 26/03/2015 Put 7.500 1.505 1.505 0.000   0 1.505
AIOD67 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.015
AIOD77 26/03/2015 Put 7.750 1.740 1.740 0.000   0 1.740
AIOMV9 26/03/2015 Call 8.000 0.015 0.015 0.000   0 0.015
AIOMW9 26/03/2015 Put 8.000 1.985 1.985 0.000   0 1.985
AIOFG7 26/03/2015 Call 8.250 0.008 0.008 0.000   0 0.008
AIOFH7 26/03/2015 Put 8.250 2.230 2.230 0.000   0 2.230
AIOW69 25/06/2015 Call 0.010 6.060 6.060 0.000   0 6.060
AIOML8 25/06/2015 Call 3.600 2.465 2.465 0.000   0 2.465
AIOMM8 25/06/2015 Put 3.600 0.006 0.006 0.000   0 0.006
AIOMP8 25/06/2015 Call 3.800 2.265 2.265 0.000   0 2.265
AIOMQ8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.010
AIOMV8 25/06/2015 Call 4.000 2.070 2.070 0.000   0 2.070
AIOMW8 25/06/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AIOMZ8 25/06/2015 Call 4.200 1.875 1.875 0.000   0 1.875
AION18 25/06/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AIOMX8 25/06/2015 Call 4.400 1.685 1.685 0.000   0 1.685
AIOMY8 25/06/2015 Put 4.400 0.045 0.045 0.000   0 0.045
AIOMT8 25/06/2015 Call 4.600 1.495 1.495 0.000   0 1.495
AIOMU8 25/06/2015 Put 4.600 0.060 0.060 0.000   0 0.060
AIOBT7 25/06/2015 Call 4.700 1.405 1.405 0.000   0 1.405
AIOBU7 25/06/2015 Put 4.700 0.070 0.070 0.000   0 0.070
AIOMR8 25/06/2015 Call 4.800 1.315 1.315 0.000   0 1.315
AIOMS8 25/06/2015 Put 4.800 0.080 0.080 0.000   0 0.080
AIOBR7 25/06/2015 Call 4.900 1.225 1.225 0.000   0 1.225
AIOBS7 25/06/2015 Put 4.900 0.095 0.095 0.000   0 0.095
AIOMN8 25/06/2015 Call 5.000 1.135 1.135 0.000   0 1.135
AIOMO8 25/06/2015 Put 5.000 0.105 0.105 0.000   0 0.105
AIOBZ7 25/06/2015 Call 5.250 0.930 0.930 0.000   0 0.930
AIOC17 25/06/2015 Put 5.250 0.150 0.150 0.000   0 0.150
AION48 25/06/2015 Call 5.500 0.740 0.740 0.000   0 0.740
AION58 25/06/2015 Put 5.500 0.205 0.205 0.000   0 0.205
AIOBX7 25/06/2015 Call 5.750 0.570 0.570 0.000   0 0.570
AIOBY7 25/06/2015 Put 5.750 0.285 0.285 0.000   0 0.285
AIOPR8 25/06/2015 Call 6.000 0.425 0.425 0.000   0 0.425
AIOPS8 25/06/2015 Put 6.000 0.390 0.390 0.000   0 0.390
AIOC27 25/06/2015 Call 6.250 0.305 0.305 0.000   0 0.305
AIOC37 25/06/2015 Put 6.250 0.520 0.520 0.000   0 0.520
AIOVS8 25/06/2015 Call 6.500 0.215 0.215 0.000   70 0.215
AIOVT8 25/06/2015 Put 6.500 0.680 0.680 0.000   0 0.680
AIOBV7 25/06/2015 Call 6.750 0.145 0.145 0.000   200 0.145
AIOBW7 25/06/2015 Put 6.750 0.865 0.865 0.000   0 0.865
AIOXS8 25/06/2015 Call 7.000 0.095 0.095 0.000   200 0.095
AIOXT8 25/06/2015 Put 7.000 1.070 1.070 0.000   0 1.070
AIOBP7 25/06/2015 Call 7.250 0.065 0.065 0.000   0 0.065
AIOBQ7 25/06/2015 Put 7.250 1.285 1.285 0.000   0 1.285
AIOZG8 25/06/2015 Call 7.500 0.045 0.045 0.000   0 0.045
AIOZH8 25/06/2015 Put 7.500 1.515 1.515 0.000   0 1.515
AIOD87 25/06/2015 Call 7.750 0.030 0.030 0.000   0 0.030
AIOD97 25/06/2015 Put 7.750 1.750 1.750 0.000   0 1.750
AIOMX9 25/06/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIOMY9 25/06/2015 Put 8.000 1.995 1.995 0.000   0 1.995
AIOFI7 25/06/2015 Call 8.250 0.010 0.010 0.000   0 0.010
AIOFJ7 25/06/2015 Put 8.250 2.240 2.240 0.000   0 2.240
AIOW79 24/09/2015 Call 0.010 6.005 6.005 0.000   0 6.005
AIOWT9 24/09/2015 Call 4.200 1.890 1.890 0.000   0 1.890
AIOWU9 24/09/2015 Put 4.200 0.060 0.060 0.000   0 0.060
AIOQ89 24/09/2015 Call 4.400 1.705 1.705 0.000   0 1.705
AIOQ99 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.080
AIOPV9 24/09/2015 Call 4.600 1.525 1.525 0.000   0 1.525
AIOPW9 24/09/2015 Put 4.600 0.100 0.100 0.000   0 0.100
AIOIX7 24/09/2015 Call 4.700 1.435 1.435 0.000   0 1.435
AIOIY7 24/09/2015 Put 4.700 0.110 0.110 0.000   0 0.110
AIOPZ9 24/09/2015 Call 4.800 1.345 1.345 0.000   0 1.345
AIOQ19 24/09/2015 Put 4.800 0.125 0.125 0.000   0 0.125
AIOGV7 24/09/2015 Call 4.900 1.260 1.260 0.000   0 1.260
AIOGW7 24/09/2015 Put 4.900 0.140 0.140 0.000   0 0.140
AIOPX9 24/09/2015 Call 5.000 1.175 1.175 0.000   0 1.175
AIOPY9 24/09/2015 Put 5.000 0.155 0.155 0.000   0 0.155
AIOI67 24/09/2015 Call 5.250 0.985 0.985 0.000   0 0.985
AIOI77 24/09/2015 Put 5.250 0.215 0.215 0.000   0 0.215
AIOPN9 24/09/2015 Call 5.500 0.810 0.810 0.000   0 0.810
AIOPO9 24/09/2015 Put 5.500 0.285 0.285 0.000   200 0.285
AIOGZ7 24/09/2015 Call 5.750 0.655 0.655 0.000   0 0.655
AIOI17 24/09/2015 Put 5.750 0.375 0.375 0.000   0 0.375
AIOQ29 24/09/2015 Call 6.000 0.520 0.520 0.000   0 0.520
AIOQ39 24/09/2015 Put 6.000 0.485 0.485 0.000   0 0.485
AIOI47 24/09/2015 Call 6.250 0.400 0.400 0.000   0 0.400
AIOI57 24/09/2015 Put 6.250 0.615 0.615 0.000   0 0.615
AIOPP9 24/09/2015 Call 6.500 0.300 0.300 0.000   0 0.300
AIOPQ9 24/09/2015 Put 6.500 0.765 0.765 0.000   0 0.765
AIOI27 24/09/2015 Call 6.750 0.220 0.220 0.000   0 0.220
AIOI37 24/09/2015 Put 6.750 0.935 0.935 0.000   0 0.935
AIOQ49 24/09/2015 Call 7.000 0.160 0.160 0.000   0 0.160
AIOQ59 24/09/2015 Put 7.000 1.130 1.130 0.000   0 1.130
AIOGX7 24/09/2015 Call 7.250 0.120 0.120 0.000   0 0.120
AIOGY7 24/09/2015 Put 7.250 1.340 1.340 0.000   0 1.340
AIOPT9 24/09/2015 Call 7.500 0.090 0.090 0.000   200 0.090
AIOPU9 24/09/2015 Put 7.500 1.565 1.565 0.000   0 1.565
AIOGT7 24/09/2015 Call 7.750 0.065 0.065 0.000   0 0.065
AIOGU7 24/09/2015 Put 7.750 1.790 1.790 0.000   0 1.790
AIOPR9 24/09/2015 Call 8.000 0.050 0.050 0.000   0 0.050
AIOPS9 24/09/2015 Put 8.000 2.020 2.020 0.000   0 2.020
AIOEW7 24/09/2015 Call 8.500 0.030 0.030 0.000   0 0.030
AIOEX7 24/09/2015 Put 8.500 2.495 2.495 0.000   0 2.495
AIOW89 17/12/2015 Call 0.010 6.040 6.040 0.000   0 6.040
AIOCF7 17/12/2015 Call 4.400 1.685 1.685 0.000   0 1.685
AIOCG7 17/12/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOC67 17/12/2015 Call 4.600 1.505 1.505 0.000   0 1.505
AIOC77 17/12/2015 Put 4.600 0.055 0.055 0.000   0 0.055
AIOC87 17/12/2015 Call 4.800 1.330 1.330 0.000   0 1.330
AIOC97 17/12/2015 Put 4.800 0.085 0.085 0.000   0 0.085
AIOCH7 17/12/2015 Call 5.000 1.165 1.165 0.000   0 1.165
AIOCI7 17/12/2015 Put 5.000 0.125 0.125 0.000   0 0.125
AIOCP7 17/12/2015 Call 5.500 0.810 0.810 0.000   0 0.810
AIOCQ7 17/12/2015 Put 5.500 0.270 0.270 0.000   0 0.270
AIOC47 17/12/2015 Call 6.000 0.530 0.530 0.000   0 0.530
AIOC57 17/12/2015 Put 6.000 0.495 0.495 0.000   0 0.495
AIOCL7 17/12/2015 Call 6.500 0.335 0.335 0.000   0 0.335
AIOCM7 17/12/2015 Put 6.500 0.795 0.795 0.000   0 0.795
AIOCN7 17/12/2015 Call 7.000 0.200 0.200 0.000   0 0.200
AIOCO7 17/12/2015 Put 7.000 1.155 1.155 0.000   0 1.155
AIOCJ7 17/12/2015 Call 7.500 0.115 0.115 0.000   0 0.115
AIOCK7 17/12/2015 Put 7.500 1.565 1.565 0.000   0 1.565
AIOCR7 17/12/2015 Call 8.000 0.065 0.065 0.000   0 0.065
AIOCS7 17/12/2015 Put 8.000 2.010 2.010 0.000   0 2.010
AIOEY7 17/12/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIOEZ7 17/12/2015 Put 8.500 2.475 2.475 0.000   0 2.475
AIOJ47 23/03/2016 Call 4.400 1.685 1.685 0.000   0 1.685
AIOJ57 23/03/2016 Put 4.400 0.035 0.035 0.000   0 0.035
AIOIJ7 23/03/2016 Call 4.600 1.505 1.505 0.000   0 1.505
AIOIK7 23/03/2016 Put 4.600 0.060 0.060 0.000   0 0.060
AIOIR7 23/03/2016 Call 4.800 1.335 1.335 0.000   0 1.335
AIOIS7 23/03/2016 Put 4.800 0.090 0.090 0.000   0 0.090
AIOIL7 23/03/2016 Call 5.000 1.175 1.175 0.000   0 1.175
AIOIM7 23/03/2016 Put 5.000 0.130 0.130 0.000   0 0.130
AIOIH7 23/03/2016 Call 5.500 0.825 0.825 0.000   0 0.825
AIOII7 23/03/2016 Put 5.500 0.275 0.275 0.000   0 0.275
AIOIT7 23/03/2016 Call 6.000 0.555 0.555 0.000   0 0.555
AIOIU7 23/03/2016 Put 6.000 0.500 0.500 0.000   0 0.500
AIOIF7 23/03/2016 Call 6.500 0.355 0.355 0.000   0 0.355
AIOIG7 23/03/2016 Put 6.500 0.795 0.795 0.000   0 0.795
AIOIN7 23/03/2016 Call 7.000 0.220 0.220 0.000   0 0.220
AIOIO7 23/03/2016 Put 7.000 1.155 1.155 0.000   0 1.155
AIOI87 23/03/2016 Call 7.500 0.130 0.130 0.000   0 0.130
AIOI97 23/03/2016 Put 7.500 1.560 1.560 0.000   0 1.560
AIOIP7 23/03/2016 Call 8.000 0.075 0.075 0.000   0 0.075
AIOIQ7 23/03/2016 Put 8.000 2.005 2.005 0.000   0 2.005
AIOWA9 23/06/2016 Call 0.010 6.025 6.025 0.000   0 6.025
AIOK29 23/06/2016 Call 5.500 1.190 1.190 0.000   0 1.190
AIOK39 23/06/2016 Put 5.500 0.675 0.675 0.000   30 0.675
AIOW99 22/12/2016 Call 0.010 5.990 5.990 0.000   0 5.990

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.