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 8.850 Down -0.110 8.850 8.880 8.900 8.960 8.850 2,632,066 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOE88 25/02/2016 Call 5.750 3.105 3.105 0.000   0 3.105
AIOE98 25/02/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOEF8 25/02/2016 Call 6.000 2.855 2.855 0.000   0 2.855
AIOEG8 25/02/2016 Put 6.000 0.000 0.000 0.000   0 0.000
AIODR8 25/02/2016 Call 6.250 2.605 2.605 0.000   0 2.605
AIODS8 25/02/2016 Put 6.250 0.000 0.000 0.000   0 0.000
AIOC98 25/02/2016 Call 6.500 2.355 2.355 0.000   0 2.355
AIOCF8 25/02/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOBS8 25/02/2016 Call 6.750 2.105 2.105 0.000   70 2.105
AIOBT8 25/02/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOBY8 25/02/2016 Call 7.000 1.855 1.855 0.000   0 1.855
AIOBZ8 25/02/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOB68 25/02/2016 Call 7.250 1.605 1.605 0.000   0 1.605
AIOB78 25/02/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOBO8 25/02/2016 Call 7.500 1.355 1.355 0.000   0 1.355
AIOBP8 25/02/2016 Put 7.500 0.000 0.000 0.000   421 0.000
AIOBQ8 25/02/2016 Call 7.750 1.110 1.110 0.000   0 1.110
AIOBR8 25/02/2016 Put 7.750 0.002 0.002 0.000   0 0.002
AIOB88 25/02/2016 Call 8.000 0.865 0.865 0.000   150 0.865
AIOB98 25/02/2016 Put 8.000 0.007 0.007 0.000   0 0.007
AIOBH8 25/02/2016 Call 8.250 0.630 0.630 0.000   0 0.630
AIOBI8 25/02/2016 Put 8.250 0.025 0.025 0.000   200 0.025
AIOKD8 25/02/2016 Call 8.260 0.620 0.620 0.000   0 0.620
AIOKC8 25/02/2016 Put 8.260 0.025 0.025 0.000   0 0.025
AIOBW8 25/02/2016 Call 8.500 0.420 0.420 0.000   0 0.420
AIOBX8 25/02/2016 Put 8.500 0.060 0.060 0.000   300 0.060
AIOKH8 25/02/2016 Call 8.510 0.410 0.410 0.000   0 0.410
AIOKG8 25/02/2016 Put 8.510 0.065 0.065 0.000   0 0.065
AIOC38 25/02/2016 Call 8.750 0.245 0.245 0.000   0 0.245
AIOC48 25/02/2016 Put 8.750 0.140 0.140 0.000   0 0.140
AIOBF8 25/02/2016 Call 9.000 0.120 0.120 0.000   0 0.120
AIOBG8 25/02/2016 Put 9.000 0.265 0.265 0.000   1 0.265
AIOBJ8 25/02/2016 Call 9.250 0.050 0.050 0.000   0 0.050
AIOBK8 25/02/2016 Put 9.250 0.445 0.445 0.000   0 0.445
AIOI58 25/02/2016 Call 9.260 0.045 0.045 0.000   0 0.045
AIOI68 25/02/2016 Put 9.260 0.450 0.450 0.000   0 0.450
AIOBU8 25/02/2016 Call 9.500 0.015 0.015 0.000   0 0.015
AIOBV8 25/02/2016 Put 9.500 0.660 0.660 0.000   0 0.660
AIOC18 25/02/2016 Call 9.750 0.003 0.003 0.000   0 0.003
AIOC28 25/02/2016 Put 9.750 0.900 0.900 0.000   0 0.900
AIOB48 25/02/2016 Call 10.000 0.001 0.001 0.000   0 0.001
AIOB58 25/02/2016 Put 10.000 1.150 1.150 0.000   0 1.150
AIOBL8 25/02/2016 Call 10.250 0.000 0.000 0.000   0 0.000
AIOBM8 25/02/2016 Put 10.250 1.400 1.400 0.000   0 1.400
AIOGK8 25/02/2016 Call 10.500 0.000 0.000 0.000   0 0.000
AIOGL8 25/02/2016 Put 10.500 1.650 1.650 0.000   0 1.650
AIOG88 25/02/2016 Call 10.750 0.000 0.000 0.000   0 0.000
AIOG98 25/02/2016 Put 10.750 1.900 1.900 0.000   0 1.900
AIOEH8 23/03/2016 Call 5.750 3.110 3.110 0.000   0 3.110
AIOEI8 23/03/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOIT7 23/03/2016 Call 6.000 2.860 2.860 0.000   0 2.860
AIOIU7 23/03/2016 Put 6.000 0.000 0.000 0.000   100 0.000
AIOQH7 23/03/2016 Call 6.250 2.610 2.610 0.000   0 2.610
AIOQI7 23/03/2016 Put 6.250 0.000 0.000 0.000   0 0.000
AIOIF7 23/03/2016 Call 6.500 2.360 2.360 0.000   0 2.360
AIOIG7 23/03/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOQP7 23/03/2016 Call 6.750 2.110 2.110 0.000   100 2.110
AIOQQ7 23/03/2016 Put 6.750 0.000 0.000 0.000   100 0.000
AIOIN7 23/03/2016 Call 7.000 1.860 1.860 0.000   0 1.860
AIOIO7 23/03/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOQJ7 23/03/2016 Call 7.250 1.610 1.610 0.000   0 1.610
AIOQK7 23/03/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOI87 23/03/2016 Call 7.500 1.360 1.360 0.000   10 1.360
AIOI97 23/03/2016 Put 7.500 0.002 0.002 0.000   200 0.002
AIOQT7 23/03/2016 Call 7.750 1.110 1.110 0.000   0 1.110
AIOQU7 23/03/2016 Put 7.750 0.008 0.008 0.000   0 0.008
AIOIP7 23/03/2016 Call 8.000 0.865 0.865 0.000   0 0.865
AIOIQ7 23/03/2016 Put 8.000 0.025 0.025 0.000   300 0.025
AIOQN7 23/03/2016 Call 8.250 0.635 0.635 0.000   0 0.635
AIOQO7 23/03/2016 Put 8.250 0.060 0.060 0.000   0 0.060
AIOI38 23/03/2016 Call 8.260 0.575 0.575 0.000   27 0.575
AIOI48 23/03/2016 Put 8.260 0.060 0.060 0.000   0 0.060
AIOK37 23/03/2016 Call 8.500 0.430 0.430 0.000   0 0.430
AIOK47 23/03/2016 Put 8.500 0.120 0.120 0.000   200 0.120
AIOK98 23/03/2016 Call 8.510 0.385 0.385 0.000   0 0.385
AIOK88 23/03/2016 Put 8.510 0.125 0.125 0.000   0 0.125
AIOWE7 23/03/2016 Call 8.750 0.260 0.260 0.000   0 0.260
AIOWF7 23/03/2016 Put 8.750 0.225 0.225 0.000   0 0.225
AIOWG7 23/03/2016 Call 9.000 0.140 0.140 0.000   100 0.140
AIOWH7 23/03/2016 Put 9.000 0.370 0.370 0.000   0 0.370
AIOWK7 23/03/2016 Call 9.250 0.070 0.070 0.000   0 0.070
AIOWL7 23/03/2016 Put 9.250 0.550 0.550 0.000   0 0.550
AIOWI7 23/03/2016 Call 9.500 0.030 0.030 0.000   0 0.030
AIOWJ7 23/03/2016 Put 9.500 0.760 0.760 0.000   0 0.760
AIOXI7 23/03/2016 Call 9.750 0.010 0.010 0.000   0 0.010
AIOXJ7 23/03/2016 Put 9.750 0.990 0.990 0.000   0 0.990
AIOYU7 23/03/2016 Call 10.000 0.003 0.003 0.000   0 0.003
AIOYV7 23/03/2016 Put 10.000 1.230 1.230 0.000   0 1.230
AIOZS7 23/03/2016 Call 10.250 0.001 0.001 0.000   0 0.001
AIOZT7 23/03/2016 Put 10.250 1.480 1.480 0.000   0 1.480
AIOZQ7 23/03/2016 Call 10.500 0.000 0.000 0.000   0 0.000
AIOZR7 23/03/2016 Put 10.500 1.725 1.725 0.000   0 1.725
AIOGM8 23/03/2016 Call 10.750 0.000 0.000 0.000   0 0.000
AIOGN8 23/03/2016 Put 10.750 1.975 1.975 0.000   0 1.975
AIOEV8 28/04/2016 Call 5.750 3.110 3.110 0.000   0 3.110
AIOEW8 28/04/2016 Put 5.750 0.001 0.001 0.000   0 0.001
AIOFF8 28/04/2016 Call 6.000 2.865 2.865 0.000   0 2.865
AIOFG8 28/04/2016 Put 6.000 0.002 0.002 0.000   0 0.002
AIOFN8 28/04/2016 Call 6.250 2.625 2.625 0.000   0 2.625
AIOFO8 28/04/2016 Put 6.250 0.005 0.005 0.000   0 0.005
AIOF88 28/04/2016 Call 6.500 2.380 2.380 0.000   0 2.380
AIOF98 28/04/2016 Put 6.500 0.010 0.010 0.000   0 0.010
AIOF28 28/04/2016 Call 6.750 2.145 2.145 0.000   0 2.145
AIOF38 28/04/2016 Put 6.750 0.020 0.020 0.000   0 0.020
AIOFH8 28/04/2016 Call 7.000 1.915 1.915 0.000   0 1.915
AIOFI8 28/04/2016 Put 7.000 0.035 0.035 0.000   0 0.035
AIOFP8 28/04/2016 Call 7.250 1.695 1.695 0.000   0 1.695
AIOFQ8 28/04/2016 Put 7.250 0.060 0.060 0.000   0 0.060
AIOF68 28/04/2016 Call 7.500 1.480 1.480 0.000   0 1.480
AIOF78 28/04/2016 Put 7.500 0.095 0.095 0.000   0 0.095
AIOFJ8 28/04/2016 Call 7.750 1.280 1.280 0.000   0 1.280
AIOFK8 28/04/2016 Put 7.750 0.145 0.145 0.000   0 0.145
AIOFT8 28/04/2016 Call 8.000 1.085 1.085 0.000   0 1.085
AIOFU8 28/04/2016 Put 8.000 0.210 0.210 0.000   0 0.210
AIOEX8 28/04/2016 Call 8.250 0.910 0.910 0.000   0 0.910
AIOEY8 28/04/2016 Put 8.250 0.290 0.290 0.000   0 0.290
AIOF48 28/04/2016 Call 8.500 0.745 0.745 0.000   0 0.745
AIOF58 28/04/2016 Put 8.500 0.390 0.390 0.000   0 0.390
AIOFL8 28/04/2016 Call 8.750 0.595 0.595 0.000   0 0.595
AIOFM8 28/04/2016 Put 8.750 0.510 0.510 0.000   0 0.510
AIOFR8 28/04/2016 Call 9.000 0.465 0.465 0.000   0 0.465
AIOFS8 28/04/2016 Put 9.000 0.650 0.650 0.000   0 0.650
AIOEZ8 28/04/2016 Call 9.250 0.350 0.350 0.000   0 0.350
AIOF18 28/04/2016 Put 9.250 0.810 0.810 0.000   0 0.810
AIOFZ8 28/04/2016 Call 9.500 0.255 0.255 0.000   0 0.255
AIOG18 28/04/2016 Put 9.500 0.980 0.980 0.000   0 0.980
AIOFX8 28/04/2016 Call 9.750 0.175 0.175 0.000   0 0.175
AIOFY8 28/04/2016 Put 9.750 1.170 1.170 0.000   0 1.170
AIOFV8 28/04/2016 Call 10.000 0.115 0.115 0.000   0 0.115
AIOFW8 28/04/2016 Put 10.000 1.370 1.370 0.000   0 1.370
AIOGQ8 28/04/2016 Call 10.250 0.070 0.070 0.000   0 0.070
AIOGR8 28/04/2016 Put 10.250 1.580 1.580 0.000   0 1.580
AIOGS8 28/04/2016 Call 10.500 0.040 0.040 0.000   0 0.040
AIOGT8 28/04/2016 Put 10.500 1.800 1.800 0.000   0 1.800
AIOGO8 28/04/2016 Call 10.750 0.020 0.020 0.000   0 0.020
AIOGP8 28/04/2016 Put 10.750 2.025 2.025 0.000   0 2.025
AIOKE8 26/05/2016 Call 6.500 2.370 2.370 0.000   0 2.370
AIOKF8 26/05/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOJ78 26/05/2016 Call 6.750 2.135 2.135 0.000   0 2.135
AIOJ88 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOIG8 26/05/2016 Call 7.000 1.905 1.905 0.000   0 1.905
AIOIH8 26/05/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOIY8 26/05/2016 Call 7.250 1.690 1.690 0.000   0 1.690
AIOIZ8 26/05/2016 Put 7.250 0.001 0.001 0.000   0 0.001
AIOJ18 26/05/2016 Call 7.500 1.490 1.490 0.000   0 1.490
AIOJ28 26/05/2016 Put 7.500 0.005 0.005 0.000   0 0.005
AIOII8 26/05/2016 Call 7.750 1.305 1.305 0.000   0 1.305
AIOIJ8 26/05/2016 Put 7.750 0.015 0.015 0.000   0 0.015
AIOI78 26/05/2016 Call 8.000 1.130 1.130 0.000   0 1.130
AIOI88 26/05/2016 Put 8.000 0.035 0.035 0.000   0 0.035
AIOIS8 26/05/2016 Call 8.250 0.975 0.975 0.000   0 0.975
AIOIT8 26/05/2016 Put 8.250 0.080 0.080 0.000   0 0.080
AIOJ38 26/05/2016 Call 8.500 0.835 0.835 0.000   0 0.835
AIOJ48 26/05/2016 Put 8.500 0.150 0.150 0.000   0 0.150
AIOIK8 26/05/2016 Call 8.750 0.705 0.705 0.000   0 0.705
AIOIL8 26/05/2016 Put 8.750 0.250 0.250 0.000   0 0.250
AIOI98 26/05/2016 Call 9.000 0.600 0.600 0.000   25 0.600
AIOIF8 26/05/2016 Put 9.000 0.390 0.390 0.000   0 0.390
AIOIQ8 26/05/2016 Call 9.250 0.500 0.500 0.000   0 0.500
AIOIR8 26/05/2016 Put 9.250 0.565 0.565 0.000   0 0.565
AIOIO8 26/05/2016 Call 9.500 0.415 0.415 0.000   0 0.415
AIOIP8 26/05/2016 Put 9.500 0.765 0.765 0.000   0 0.765
AIOIU8 26/05/2016 Call 9.750 0.345 0.345 0.000   0 0.345
AIOIV8 26/05/2016 Put 9.750 0.990 0.990 0.000   0 0.990
AIOIW8 26/05/2016 Call 10.000 0.280 0.280 0.000   0 0.280
AIOIX8 26/05/2016 Put 10.000 1.230 1.230 0.000   0 1.230
AIOJ58 26/05/2016 Call 10.250 0.230 0.230 0.000   0 0.230
AIOJ68 26/05/2016 Put 10.250 1.475 1.475 0.000   0 1.475
AIOIM8 26/05/2016 Call 10.500 0.185 0.185 0.000   0 0.185
AIOIN8 26/05/2016 Put 10.500 1.725 1.725 0.000   0 1.725
AIOLD8 26/05/2016 Call 10.750 0.150 0.150 0.000   0 0.150
AIOLE8 26/05/2016 Put 10.750 1.975 1.975 0.000   0 1.975
AIOWA9 23/06/2016 Call 0.010 8.825 8.825 0.000   0 8.825
AIOK29 23/06/2016 Call 5.500 3.415 3.415 0.000   0 3.415
AIOK39 23/06/2016 Put 5.500 0.000 0.000 0.000   30 0.000
AIOEJ8 23/06/2016 Call 5.750 3.185 3.185 0.000   0 3.185
AIOEK8 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOM67 23/06/2016 Call 6.000 2.965 2.965 0.000   0 2.965
AIOM77 23/06/2016 Put 6.000 0.001 0.001 0.000   0 0.001
AIOU87 23/06/2016 Call 6.250 2.750 2.750 0.000   0 2.750
AIOU97 23/06/2016 Put 6.250 0.001 0.001 0.000   0 0.001
AIOLZ7 23/06/2016 Call 6.500 2.545 2.545 0.000   0 2.545
AIOM17 23/06/2016 Put 6.500 0.003 0.003 0.000   0 0.003
AIOUC7 23/06/2016 Call 6.750 2.340 2.340 0.000   0 2.340
AIOUD7 23/06/2016 Put 6.750 0.005 0.005 0.000   0 0.005
AIOMA7 23/06/2016 Call 7.000 2.145 2.145 0.000   0 2.145
AIOMB7 23/06/2016 Put 7.000 0.010 0.010 0.000   0 0.010
AIOU47 23/06/2016 Call 7.250 1.955 1.955 0.000   0 1.955
AIOU57 23/06/2016 Put 7.250 0.020 0.020 0.000   0 0.020
AIOLX7 23/06/2016 Call 7.500 1.780 1.780 0.000   70 1.780
AIOLY7 23/06/2016 Put 7.500 0.035 0.035 0.000   0 0.035
AIOUE7 23/06/2016 Call 7.750 1.605 1.605 0.000   0 1.605
AIOUF7 23/06/2016 Put 7.750 0.055 0.055 0.000   0 0.055
AIOM27 23/06/2016 Call 8.000 1.445 1.445 0.000   0 1.445
AIOM37 23/06/2016 Put 8.000 0.090 0.090 0.000   0 0.090
AIOU27 23/06/2016 Call 8.250 1.290 1.290 0.000   0 1.290
AIOU37 23/06/2016 Put 8.250 0.145 0.145 0.000   0 0.145
AIONT7 23/06/2016 Call 8.500 1.150 1.150 0.000   0 1.150
AIONU7 23/06/2016 Put 8.500 0.215 0.215 0.000   0 0.215
AIOWO7 23/06/2016 Call 8.750 1.010 1.010 0.000   0 1.010
AIOWP7 23/06/2016 Put 8.750 0.310 0.310 0.000   0 0.310
AIOS27 23/06/2016 Call 9.000 0.895 0.895 0.000   0 0.895
AIOS37 23/06/2016 Put 9.000 0.440 0.440 0.000   0 0.440
AIOWQ7 23/06/2016 Call 9.250 0.775 0.775 0.000   0 0.775
AIOWR7 23/06/2016 Put 9.250 0.595 0.595 0.000   0 0.595
AIOWM7 23/06/2016 Call 9.500 0.675 0.675 0.000   0 0.675
AIOWN7 23/06/2016 Put 9.500 0.780 0.780 0.000   0 0.780
AIOXK7 23/06/2016 Call 9.750 0.575 0.575 0.000   0 0.575
AIOXL7 23/06/2016 Put 9.750 0.995 0.995 0.000   0 0.995
AIOYW7 23/06/2016 Call 10.000 0.495 0.495 0.000   200 0.495
AIOYX7 23/06/2016 Put 10.000 1.230 1.230 0.000   0 1.230
AIOZW7 23/06/2016 Call 10.250 0.415 0.415 0.000   0 0.415
AIOZX7 23/06/2016 Put 10.250 1.475 1.475 0.000   0 1.475
AIOZU7 23/06/2016 Call 10.500 0.355 0.355 0.000   0 0.355
AIOZV7 23/06/2016 Put 10.500 1.725 1.725 0.000   0 1.725
AIOGU8 23/06/2016 Call 10.750 0.290 0.290 0.000   0 0.290
AIOGV8 23/06/2016 Put 10.750 1.975 1.975 0.000   0 1.975
AIOL38 28/07/2016 Call 7.000 1.865 1.865 0.000   0 1.865
AIOL48 28/07/2016 Put 7.000 0.020 0.020 0.000   0 0.020
AIOLB8 28/07/2016 Call 7.250 1.625 1.625 0.000   0 1.625
AIOLC8 28/07/2016 Put 7.250 0.040 0.040 0.000   0 0.040
AIOKM8 28/07/2016 Call 7.500 1.395 1.395 0.000   0 1.395
AIOKN8 28/07/2016 Put 7.500 0.065 0.065 0.000   0 0.065
AIOKS8 28/07/2016 Call 7.750 1.185 1.185 0.000   0 1.185
AIOKT8 28/07/2016 Put 7.750 0.105 0.105 0.000   0 0.105
AIOL18 28/07/2016 Call 8.000 0.985 0.985 0.000   0 0.985
AIOL28 28/07/2016 Put 8.000 0.160 0.160 0.000   0 0.160
AIOL98 28/07/2016 Call 8.250 0.810 0.810 0.000   0 0.810
AIOLA8 28/07/2016 Put 8.250 0.235 0.235 0.000   0 0.235
AIOKI8 28/07/2016 Call 8.500 0.650 0.650 0.000   0 0.650
AIOKJ8 28/07/2016 Put 8.500 0.325 0.325 0.000   0 0.325
AIOKO8 28/07/2016 Call 8.750 0.515 0.515 0.000   0 0.515
AIOKP8 28/07/2016 Put 8.750 0.440 0.440 0.000   0 0.440
AIOKY8 28/07/2016 Call 9.000 0.395 0.395 0.000   0 0.395
AIOKZ8 28/07/2016 Put 9.000 0.575 0.575 0.000   0 0.575
AIOL58 28/07/2016 Call 9.250 0.300 0.300 0.000   0 0.300
AIOL68 28/07/2016 Put 9.250 0.730 0.730 0.000   0 0.730
AIOKK8 28/07/2016 Call 9.500 0.225 0.225 0.000   0 0.225
AIOKL8 28/07/2016 Put 9.500 0.905 0.905 0.000   0 0.905
AIOKQ8 28/07/2016 Call 9.750 0.165 0.165 0.000   0 0.165
AIOKR8 28/07/2016 Put 9.750 1.095 1.095 0.000   0 1.095
AIOKW8 28/07/2016 Call 10.000 0.120 0.120 0.000   0 0.120
AIOKX8 28/07/2016 Put 10.000 1.305 1.305 0.000   0 1.305
AIOL78 28/07/2016 Call 10.250 0.085 0.085 0.000   0 0.085
AIOL88 28/07/2016 Put 10.250 1.525 1.525 0.000   0 1.525
AIOKU8 28/07/2016 Call 10.500 0.060 0.060 0.000   0 0.060
AIOKV8 28/07/2016 Put 10.500 1.750 1.750 0.000   0 1.750
AIOLF8 28/07/2016 Call 10.750 0.040 0.040 0.000   0 0.040
AIOLG8 28/07/2016 Put 10.750 1.990 1.990 0.000   0 1.990
AIOR67 29/09/2016 Call 4.800 4.060 4.060 0.000   0 4.060
AIOR77 29/09/2016 Put 4.800 0.001 0.001 0.000   0 0.001
AIOQX7 29/09/2016 Call 5.000 3.860 3.860 0.000   0 3.860
AIOQY7 29/09/2016 Put 5.000 0.001 0.001 0.000   0 0.001
AIOR87 29/09/2016 Call 5.500 3.370 3.370 0.000   0 3.370
AIOR97 29/09/2016 Put 5.500 0.004 0.004 0.000   0 0.004
AIOEL8 29/09/2016 Call 5.750 3.130 3.130 0.000   0 3.130
AIOEM8 29/09/2016 Put 5.750 0.007 0.007 0.000   0 0.007
AIOQZ7 29/09/2016 Call 6.000 2.895 2.895 0.000   0 2.895
AIOR17 29/09/2016 Put 6.000 0.010 0.010 0.000   0 0.010
AIODT8 29/09/2016 Call 6.250 2.670 2.670 0.000   0 2.670
AIODU8 29/09/2016 Put 6.250 0.015 0.015 0.000   0 0.015
AIORF7 29/09/2016 Call 6.500 2.445 2.445 0.000   0 2.445
AIORG7 29/09/2016 Put 6.500 0.025 0.025 0.000   0 0.025
AIOCQ8 29/09/2016 Call 6.750 2.230 2.230 0.000   0 2.230
AIOCR8 29/09/2016 Put 6.750 0.040 0.040 0.000   0 0.040
AIOR47 29/09/2016 Call 7.000 2.020 2.020 0.000   0 2.020
AIOR57 29/09/2016 Put 7.000 0.055 0.055 0.000   0 0.055
AIOCO8 29/09/2016 Call 7.250 1.815 1.815 0.000   0 1.815
AIOCP8 29/09/2016 Put 7.250 0.080 0.080 0.000   0 0.080
AIORJ7 29/09/2016 Call 7.500 1.620 1.620 0.000   0 1.620
AIORK7 29/09/2016 Put 7.500 0.115 0.115 0.000   0 0.115
AIOCS8 29/09/2016 Call 7.750 1.435 1.435 0.000   0 1.435
AIOCT8 29/09/2016 Put 7.750 0.155 0.155 0.000   0 0.155
AIOR27 29/09/2016 Call 8.000 1.260 1.260 0.000   0 1.260
AIOR37 29/09/2016 Put 8.000 0.210 0.210 0.000   0 0.210
AIOCM8 29/09/2016 Call 8.250 1.090 1.090 0.000   0 1.090
AIOCN8 29/09/2016 Put 8.250 0.280 0.280 0.000   0 0.280
AIORH7 29/09/2016 Call 8.500 0.940 0.940 0.000   0 0.940
AIORI7 29/09/2016 Put 8.500 0.365 0.365 0.000   0 0.365
AIOCI8 29/09/2016 Call 8.750 0.800 0.800 0.000   0 0.800
AIOCJ8 29/09/2016 Put 8.750 0.465 0.465 0.000   0 0.465
AIOS47 29/09/2016 Call 9.000 0.665 0.665 0.000   0 0.665
AIOS57 29/09/2016 Put 9.000 0.590 0.590 0.000   0 0.590
AIOCU8 29/09/2016 Call 9.250 0.550 0.550 0.000   0 0.550
AIOCV8 29/09/2016 Put 9.250 0.735 0.735 0.000   0 0.735
AIOWS7 29/09/2016 Call 9.500 0.445 0.445 0.000   0 0.445
AIOWT7 29/09/2016 Put 9.500 0.900 0.900 0.000   0 0.900
AIOCK8 29/09/2016 Call 9.750 0.355 0.355 0.000   0 0.355
AIOCL8 29/09/2016 Put 9.750 1.085 1.085 0.000   0 1.085
AIOWU7 29/09/2016 Call 10.000 0.275 0.275 0.000   0 0.275
AIOWV7 29/09/2016 Put 10.000 1.290 1.290 0.000   0 1.290
AIOCW8 29/09/2016 Call 10.250 0.210 0.210 0.000   0 0.210
AIOCX8 29/09/2016 Put 10.250 1.505 1.505 0.000   0 1.505
AIOZY7 29/09/2016 Call 10.500 0.155 0.155 0.000   0 0.155
AIOB18 29/09/2016 Put 10.500 1.735 1.735 0.000   0 1.735
AIOGW8 29/09/2016 Call 10.750 0.110 0.110 0.000   0 0.110
AIOGX8 29/09/2016 Put 10.750 1.975 1.975 0.000   0 1.975
AIOW99 22/12/2016 Call 0.010 8.795 8.795 0.000   0 8.795
AIOEN8 22/12/2016 Call 5.500 3.680 3.680 0.000   0 3.680
AIOEO8 22/12/2016 Put 5.500 0.004 0.004 0.000   0 0.004
AIOUU7 22/12/2016 Call 6.000 3.295 3.295 0.000   0 3.295
AIOUV7 22/12/2016 Put 6.000 0.010 0.010 0.000   0 0.010
AIOUK7 22/12/2016 Call 6.500 2.925 2.925 0.000   0 2.925
AIOUL7 22/12/2016 Put 6.500 0.030 0.030 0.000   0 0.030
AIOKA8 22/12/2016 Call 6.750 2.750 2.750 0.000   0 2.750
AIOKB8 22/12/2016 Put 6.750 0.045 0.045 0.000   0 0.045
AIOUS7 22/12/2016 Call 7.000 2.570 2.570 0.000   0 2.570
AIOUT7 22/12/2016 Put 7.000 0.065 0.065 0.000   0 0.065
AIOJD8 22/12/2016 Call 7.250 2.405 2.405 0.000   0 2.405
AIOJE8 22/12/2016 Put 7.250 0.095 0.095 0.000   0 0.095
AIOUW7 22/12/2016 Call 7.500 2.240 2.240 0.000   0 2.240
AIOUX7 22/12/2016 Put 7.500 0.130 0.130 0.000   0 0.130
AIOJB8 22/12/2016 Call 7.750 2.075 2.075 0.000   0 2.075
AIOJC8 22/12/2016 Put 7.750 0.180 0.180 0.000   0 0.180
AIOUI7 22/12/2016 Call 8.000 1.920 1.920 0.000   0 1.920
AIOUJ7 22/12/2016 Put 8.000 0.245 0.245 0.000   0 0.245
AIOJH8 22/12/2016 Call 8.250 1.775 1.775 0.000   0 1.775
AIOJI8 22/12/2016 Put 8.250 0.320 0.320 0.000   0 0.320
AIOUG7 22/12/2016 Call 8.500 1.625 1.625 0.000   0 1.625
AIOUH7 22/12/2016 Put 8.500 0.410 0.410 0.000   0 0.410
AIOJ98 22/12/2016 Call 8.750 1.485 1.485 0.000   0 1.485
AIOJA8 22/12/2016 Put 8.750 0.520 0.520 0.000   0 0.520
AIOWY7 22/12/2016 Call 9.000 1.355 1.355 0.000   0 1.355
AIOWZ7 22/12/2016 Put 9.000 0.650 0.650 0.000   0 0.650
AIOJL8 22/12/2016 Call 9.250 1.220 1.220 0.000   0 1.220
AIOJM8 22/12/2016 Put 9.250 0.795 0.795 0.000   0 0.795
AIOX17 22/12/2016 Call 9.500 1.100 1.100 0.000   0 1.100
AIOX27 22/12/2016 Put 9.500 0.960 0.960 0.000   0 0.960
AIOJF8 22/12/2016 Call 9.750 0.980 0.980 0.000   0 0.980
AIOJG8 22/12/2016 Put 9.750 1.140 1.140 0.000   0 1.140
AIOWW7 22/12/2016 Call 10.000 0.865 0.865 0.000   0 0.865
AIOWX7 22/12/2016 Put 10.000 1.335 1.335 0.000   0 1.335
AIOJJ8 22/12/2016 Call 10.250 0.765 0.765 0.000   0 0.765
AIOJK8 22/12/2016 Put 10.250 1.545 1.545 0.000   0 1.545
AIOB28 22/12/2016 Call 10.500 0.665 0.665 0.000   0 0.665
AIOB38 22/12/2016 Put 10.500 1.765 1.765 0.000   0 1.765
AIOLH8 22/12/2016 Call 10.750 0.575 0.575 0.000   0 0.575
AIOLI8 22/12/2016 Put 10.750 1.995 1.995 0.000   0 1.995
AIOGY8 22/12/2016 Call 11.000 0.495 0.495 0.000   0 0.495
AIOGZ8 22/12/2016 Put 11.000 2.235 2.235 0.000   0 2.235
AIOEP8 30/03/2017 Call 5.500 3.780 3.780 0.000   0 3.780
AIOEQ8 30/03/2017 Put 5.500 0.008 0.008 0.000   0 0.008
AIODV8 30/03/2017 Call 6.000 3.405 3.405 0.000   0 3.405
AIODW8 30/03/2017 Put 6.000 0.020 0.020 0.000   0 0.020
AIOD78 30/03/2017 Call 6.500 3.050 3.050 0.000   0 3.050
AIOD88 30/03/2017 Put 6.500 0.045 0.045 0.000   0 0.045
AIOD98 30/03/2017 Call 7.000 2.710 2.710 0.000   0 2.710
AIODK8 30/03/2017 Put 7.000 0.090 0.090 0.000   0 0.090
AIOD18 30/03/2017 Call 7.500 2.380 2.380 0.000   0 2.380
AIOD28 30/03/2017 Put 7.500 0.170 0.170 0.000   0 0.170
AIODL8 30/03/2017 Call 8.000 2.070 2.070 0.000   0 2.070
AIODM8 30/03/2017 Put 8.000 0.295 0.295 0.000   0 0.295
AIOD58 30/03/2017 Call 8.500 1.770 1.770 0.000   0 1.770
AIOD68 30/03/2017 Put 8.500 0.470 0.470 0.000   0 0.470
AIOD38 30/03/2017 Call 9.000 1.500 1.500 0.000   0 1.500
AIOD48 30/03/2017 Put 9.000 0.710 0.710 0.000   0 0.710
AIODN8 30/03/2017 Call 9.500 1.240 1.240 0.000   0 1.240
AIODO8 30/03/2017 Put 9.500 1.010 1.010 0.000   0 1.010
AIOCY8 30/03/2017 Call 10.000 1.000 1.000 0.000   0 1.000
AIOCZ8 30/03/2017 Put 10.000 1.375 1.375 0.000   0 1.375
AIODP8 30/03/2017 Call 10.500 0.785 0.785 0.000   0 0.785
AIODQ8 30/03/2017 Put 10.500 1.795 1.795 0.000   0 1.795
AIOI18 30/03/2017 Call 11.000 0.595 0.595 0.000   0 0.595
AIOI28 30/03/2017 Put 11.000 2.250 2.250 0.000   0 2.250
AIOK68 29/06/2017 Call 6.500 2.475 2.475 0.000   0 2.475
AIOK78 29/06/2017 Put 6.500 0.065 0.065 0.000   0 0.065
AIOK28 29/06/2017 Call 7.000 2.090 2.090 0.000   0 2.090
AIOK38 29/06/2017 Put 7.000 0.135 0.135 0.000   0 0.135
AIOJV8 29/06/2017 Call 7.500 1.750 1.750 0.000   0 1.750
AIOJW8 29/06/2017 Put 7.500 0.240 0.240 0.000   0 0.240
AIOK48 29/06/2017 Call 8.000 1.455 1.455 0.000   0 1.455
AIOK58 29/06/2017 Put 8.000 0.405 0.405 0.000   0 0.405
AIOJR8 29/06/2017 Call 8.500 1.200 1.200 0.000   0 1.200
AIOJS8 29/06/2017 Put 8.500 0.615 0.615 0.000   0 0.615
AIOJX8 29/06/2017 Call 9.000 0.980 0.980 0.000   0 0.980
AIOJY8 29/06/2017 Put 9.000 0.880 0.880 0.000   0 0.880
AIOJP8 29/06/2017 Call 9.500 0.800 0.800 0.000   0 0.800
AIOJQ8 29/06/2017 Put 9.500 1.195 1.195 0.000   0 1.195
AIOJT8 29/06/2017 Call 10.000 0.645 0.645 0.000   0 0.645
AIOJU8 29/06/2017 Put 10.000 1.555 1.555 0.000   0 1.555
AIOJN8 29/06/2017 Call 10.500 0.515 0.515 0.000   0 0.515
AIOJO8 29/06/2017 Put 10.500 1.945 1.945 0.000   0 1.945
AIOJZ8 29/06/2017 Call 11.000 0.410 0.410 0.000   0 0.410
AIOK18 29/06/2017 Put 11.000 2.365 2.365 0.000   0 2.365

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.