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 5.370 Up 0.010 5.360 5.390 5.370 5.400 5.310 3,070,561 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOVX9 23/04/2014 Call 0.010 5.360 5.360 0.000   0 5.360
AIOSV9 23/04/2014 Call 4.400 0.970 0.970 0.000   0 0.970
AIOSW9 23/04/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOSN9 23/04/2014 Call 4.500 0.870 0.870 0.000   0 0.870
AIOSO9 23/04/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIORO9 23/04/2014 Call 4.600 0.770 0.770 0.000   0 0.770
AIORP9 23/04/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AIORM9 23/04/2014 Call 4.700 0.670 0.670 0.000   0 0.670
AIORN9 23/04/2014 Put 4.700 0.000 0.000 0.000   0 0.000
AIOQU9 23/04/2014 Call 4.800 0.570 0.570 0.000   0 0.570
AIOQV9 23/04/2014 Put 4.800 0.000 0.000 0.000   0 0.000
AIOR39 23/04/2014 Call 4.900 0.470 0.470 0.000   0 0.470
AIOR49 23/04/2014 Put 4.900 0.000 0.000 0.000   380 0.000
AIOQW9 23/04/2014 Call 5.000 0.370 0.370 0.000   0 0.370
AIOQX9 23/04/2014 Put 5.000 0.000 0.000 0.000   500 0.000
AIOQO9 23/04/2014 Call 5.250 0.135 0.135 0.000   177 0.135
AIOQP9 23/04/2014 Put 5.250 0.015 0.015 0.000   255 0.015
AIOR59 23/04/2014 Call 5.500 0.008 0.008 0.000   837 0.008
AIOR69 23/04/2014 Put 5.500 0.155 0.155 0.000   370 0.155
AIOR79 23/04/2014 Call 5.750 0.000 0.000 0.000   3,317 0.000
AIOR89 23/04/2014 Put 5.750 0.385 0.385 0.000   33 0.385
AIOU39 23/04/2014 Call 5.760 0.000 0.000 0.000   75 0.000
AIOU49 23/04/2014 Put 5.760 0.395 0.395 0.000 200 200 0.395
AIOQM9 23/04/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AIOQN9 23/04/2014 Put 6.000 0.635 0.635 0.000   0 0.635
AIORG9 23/04/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AIORH9 23/04/2014 Put 6.250 0.885 0.885 0.000   0 0.885
AIOQS9 23/04/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AIOQT9 23/04/2014 Put 6.500 1.135 1.135 0.000   0 1.135
AIOQY9 23/04/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AIOQZ9 23/04/2014 Put 6.750 1.385 1.385 0.000   0 1.385
AIOQK9 23/04/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AIOQL9 23/04/2014 Put 7.000 1.635 1.635 0.000   0 1.635
AIOR99 23/04/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIORF9 23/04/2014 Put 7.250 1.880 1.880 0.000   0 1.880
AIORI9 23/04/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIORJ9 23/04/2014 Put 7.500 2.135 2.135 0.000   0 2.135
AIOR19 23/04/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOR29 23/04/2014 Put 7.750 2.385 2.385 0.000   0 2.385
AIOQQ9 23/04/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOQR9 23/04/2014 Put 8.000 2.635 2.635 0.000   0 2.635
AIOVY9 29/05/2014 Call 0.010 5.375 5.375 0.000   0 5.375
AIOSX9 29/05/2014 Call 4.400 0.985 0.985 0.000   0 0.985
AIOSY9 29/05/2014 Put 4.400 0.007 0.007 0.000   0 0.007
AIOSP9 29/05/2014 Call 4.500 0.890 0.890 0.000   0 0.890
AIOSQ9 29/05/2014 Put 4.500 0.009 0.009 0.000   200 0.009
AIOS19 29/05/2014 Call 4.600 0.790 0.790 0.000   0 0.790
AIOS29 29/05/2014 Put 4.600 0.010 0.010 0.000   0 0.010
AIORS9 29/05/2014 Call 4.700 0.690 0.690 0.000   0 0.690
AIORT9 29/05/2014 Put 4.700 0.015 0.015 0.000   212 0.015
AIOSH9 29/05/2014 Call 4.800 0.595 0.595 0.000   0 0.595
AIOSI9 29/05/2014 Put 4.800 0.020 0.020 0.000   0 0.020
AIORU9 29/05/2014 Call 4.900 0.500 0.500 0.000   0 0.500
AIORV9 29/05/2014 Put 4.900 0.030 0.030 0.000   75 0.030
AIOS39 29/05/2014 Call 5.000 0.410 0.410 0.000   0 0.410
AIOS49 29/05/2014 Put 5.000 0.040 0.040 0.035 100 3,390 0.040
AIOS99 29/05/2014 Call 5.250 0.215 0.215 0.000   554 0.215
AIOSA9 29/05/2014 Put 5.250 0.100 0.100 0.000   625 0.100
AIORQ9 29/05/2014 Call 5.500 0.090 0.090 0.000   9,473 0.090
AIORR9 29/05/2014 Put 5.500 0.225 0.225 0.000   0 0.225
AIOSD9 29/05/2014 Call 5.750 0.025 0.025 0.000   200 0.025
AIOSE9 29/05/2014 Put 5.750 0.410 0.410 0.000   65 0.410
AIOWV9 29/05/2014 Call 5.760 0.025 0.025 0.000   0 0.025
AIOWW9 29/05/2014 Put 5.760 0.415 0.415 0.000 200 200 0.415
AIOSF9 29/05/2014 Call 6.000 0.006 0.006 0.000   50 0.006
AIOSG9 29/05/2014 Put 6.000 0.640 0.640 0.000   0 0.640
AIOS79 29/05/2014 Call 6.250 0.001 0.001 0.000   0 0.001
AIOS89 29/05/2014 Put 6.250 0.880 0.880 0.000   0 0.880
AIORW9 29/05/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AIORX9 29/05/2014 Put 6.500 1.130 1.130 0.000   0 1.130
AIOSB9 29/05/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AIOSC9 29/05/2014 Put 6.750 1.380 1.380 0.000   0 1.380
AIOSJ9 29/05/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AIOSK9 29/05/2014 Put 7.000 1.630 1.630 0.000   0 1.630
AIOS59 29/05/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOS69 29/05/2014 Put 7.250 1.880 1.880 0.000   0 1.880
AIORY9 29/05/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIORZ9 29/05/2014 Put 7.500 2.130 2.130 0.000   0 2.130
AIOVZ9 26/06/2014 Call 0.010 5.390 5.390 0.000   0 5.390
AIOLL8 26/06/2014 Call 3.400 1.990 1.990 0.000   0 1.990
AIOLM8 26/06/2014 Put 3.400 0.000 0.000 0.000   0 0.000
AIOK88 26/06/2014 Call 3.600 1.790 1.790 0.000   0 1.790
AIOK98 26/06/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AIOI38 26/06/2014 Call 3.800 1.590 1.590 0.000   0 1.590
AIOI48 26/06/2014 Put 3.800 0.003 0.003 0.000   0 0.003
AIOE48 26/06/2014 Call 4.000 1.390 1.390 0.000   0 1.390
AIOE58 26/06/2014 Put 4.000 0.006 0.006 0.000   0 0.006
AIOKA9 26/06/2014 Call 4.100 1.295 1.295 0.000   0 1.295
AIOKB9 26/06/2014 Put 4.100 0.009 0.009 0.000   0 0.009
AIOE28 26/06/2014 Call 4.200 1.195 1.195 0.000   0 1.195
AIOE38 26/06/2014 Put 4.200 0.010 0.010 0.000   0 0.010
AIOJF9 26/06/2014 Call 4.300 1.100 1.100 0.000   0 1.100
AIOJG9 26/06/2014 Put 4.300 0.015 0.015 0.000   0 0.015
AIODZ8 26/06/2014 Call 4.400 1.000 1.000 0.000   0 1.000
AIOE18 26/06/2014 Put 4.400 0.015 0.015 0.000   0 0.015
AIOJH9 26/06/2014 Call 4.500 0.905 0.905 0.000   0 0.905
AIOJI9 26/06/2014 Put 4.500 0.020 0.020 0.000   0 0.020
AIODV8 26/06/2014 Call 4.600 0.810 0.810 0.000   0 0.810
AIODW8 26/06/2014 Put 4.600 0.025 0.025 0.000   0 0.025
AIOJD9 26/06/2014 Call 4.700 0.715 0.715 0.000   0 0.715
AIOJE9 26/06/2014 Put 4.700 0.030 0.030 0.000   0 0.030
AIODX8 26/06/2014 Call 4.800 0.620 0.620 0.000   0 0.620
AIODY8 26/06/2014 Put 4.800 0.035 0.035 0.000   0 0.035
AIOJJ9 26/06/2014 Call 4.900 0.535 0.535 0.000   0 0.535
AIOJK9 26/06/2014 Put 4.900 0.045 0.045 0.000   3,000 0.045
AIOE88 26/06/2014 Call 5.000 0.450 0.450 0.000   0 0.450
AIOE98 26/06/2014 Put 5.000 0.060 0.060 0.000   50 0.060
AIOJ99 26/06/2014 Call 5.250 0.265 0.265 0.000   30 0.265
AIOJA9 26/06/2014 Put 5.250 0.130 0.130 0.000   140 0.130
AIOEF8 26/06/2014 Call 5.500 0.135 0.135 0.000   4,226 0.135
AIOEG8 26/06/2014 Put 5.500 0.250 0.250 0.000   480 0.250
AIOJN9 26/06/2014 Call 5.750 0.055 0.055 0.000   1,510 0.055
AIOJO9 26/06/2014 Put 5.750 0.425 0.425 0.000   0 0.425
AIOE68 26/06/2014 Call 6.000 0.020 0.020 0.000   220 0.020
AIOE78 26/06/2014 Put 6.000 0.645 0.645 0.000   0 0.645
AIOJB9 26/06/2014 Call 6.250 0.005 0.005 0.000   28 0.005
AIOJC9 26/06/2014 Put 6.250 0.885 0.885 0.000   0 0.885
AIOEH8 26/06/2014 Call 6.500 0.001 0.001 0.000   180 0.001
AIOEI8 26/06/2014 Put 6.500 1.130 1.130 0.000   0 1.130
AIOJL9 26/06/2014 Call 6.750 0.000 0.000 0.000   60 0.000
AIOJM9 26/06/2014 Put 6.750 1.380 1.380 0.000   0 1.380
AIOXO8 26/06/2014 Call 7.000 0.000 0.000 0.000   109 0.000
AIOXP8 26/06/2014 Put 7.000 1.630 1.630 0.000   0 1.630
AIOLL9 26/06/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOLM9 26/06/2014 Put 7.250 1.880 1.880 0.000   0 1.880
AIOZA8 26/06/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOZB8 26/06/2014 Put 7.500 2.130 2.130 0.000   0 2.130
AIONS9 26/06/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIONT9 26/06/2014 Put 7.750 2.380 2.380 0.000   0 2.380
AIORK9 26/06/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIORL9 26/06/2014 Put 8.000 2.630 2.630 0.000   0 2.630
AIOW19 24/07/2014 Call 0.010 5.400 5.400 0.000   0 5.400
AIOWB9 24/07/2014 Call 4.400 1.015 1.015 0.000   0 1.015
AIOWC9 24/07/2014 Put 4.400 0.020 0.020 0.000   0 0.020
AIOU59 24/07/2014 Call 4.500 0.920 0.920 0.000   0 0.920
AIOU69 24/07/2014 Put 4.500 0.025 0.025 0.000   0 0.025
AIOU79 24/07/2014 Call 4.600 0.825 0.825 0.000   0 0.825
AIOU89 24/07/2014 Put 4.600 0.030 0.030 0.000   100 0.030
AIOU99 24/07/2014 Call 4.700 0.735 0.735 0.000   0 0.735
AIOUA9 24/07/2014 Put 4.700 0.040 0.040 0.000   0 0.040
AIOUB9 24/07/2014 Call 4.800 0.645 0.645 0.000   0 0.645
AIOUC9 24/07/2014 Put 4.800 0.050 0.050 0.000   0 0.050
AIOUD9 24/07/2014 Call 4.900 0.560 0.560 0.000   0 0.560
AIOUE9 24/07/2014 Put 4.900 0.065 0.065 0.000   70 0.065
AIOUF9 24/07/2014 Call 5.000 0.480 0.480 0.000   0 0.480
AIOUG9 24/07/2014 Put 5.000 0.085 0.085 0.000   72 0.085
AIOUH9 24/07/2014 Call 5.250 0.305 0.305 0.000   0 0.305
AIOUI9 24/07/2014 Put 5.250 0.165 0.165 0.000   0 0.165
AIOUJ9 24/07/2014 Call 5.500 0.175 0.175 0.000   0 0.175
AIOUK9 24/07/2014 Put 5.500 0.285 0.285 0.000   0 0.285
AIOUL9 24/07/2014 Call 5.750 0.090 0.090 0.000   0 0.090
AIOUM9 24/07/2014 Put 5.750 0.455 0.455 0.000   0 0.455
AIOUN9 24/07/2014 Call 6.000 0.040 0.040 0.000   0 0.040
AIOUO9 24/07/2014 Put 6.000 0.660 0.660 0.000   0 0.660
AIOUP9 24/07/2014 Call 6.250 0.020 0.020 0.000   0 0.020
AIOUQ9 24/07/2014 Put 6.250 0.890 0.890 0.000   0 0.890
AIOUR9 24/07/2014 Call 6.500 0.007 0.007 0.000   0 0.007
AIOUS9 24/07/2014 Put 6.500 1.135 1.135 0.000   0 1.135
AIOUT9 24/07/2014 Call 6.750 0.003 0.003 0.000   0 0.003
AIOUU9 24/07/2014 Put 6.750 1.380 1.380 0.000   0 1.380
AIOUV9 24/07/2014 Call 7.000 0.001 0.001 0.000   0 0.001
AIOUW9 24/07/2014 Put 7.000 1.630 1.630 0.000   0 1.630
AIOUX9 24/07/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOUY9 24/07/2014 Put 7.250 1.880 1.880 0.000   0 1.880
AIOUZ9 24/07/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOV19 24/07/2014 Put 7.500 2.130 2.130 0.000   0 2.130
AIOW29 28/08/2014 Call 0.010 5.415 5.415 0.000   0 5.415
AIOWD9 28/08/2014 Call 4.400 1.045 1.045 0.000   0 1.045
AIOWE9 28/08/2014 Put 4.400 0.035 0.035 0.000   0 0.035
AIOVI9 28/08/2014 Call 4.500 0.950 0.950 0.000   0 0.950
AIOVJ9 28/08/2014 Put 4.500 0.040 0.040 0.000   0 0.040
AIOV49 28/08/2014 Call 4.600 0.855 0.855 0.000   0 0.855
AIOV59 28/08/2014 Put 4.600 0.050 0.050 0.000   0 0.050
AIOVM9 28/08/2014 Call 4.700 0.770 0.770 0.000   0 0.770
AIOVN9 28/08/2014 Put 4.700 0.060 0.060 0.000   0 0.060
AIOV89 28/08/2014 Call 4.800 0.685 0.685 0.000   0 0.685
AIOV99 28/08/2014 Put 4.800 0.075 0.075 0.000   31 0.075
AIOVK9 28/08/2014 Call 4.900 0.605 0.605 0.000   0 0.605
AIOVL9 28/08/2014 Put 4.900 0.095 0.095 0.000   0 0.095
AIOVA9 28/08/2014 Call 5.000 0.530 0.530 0.000   0 0.530
AIOVB9 28/08/2014 Put 5.000 0.120 0.120 0.000   60 0.120
AIOVQ9 28/08/2014 Call 5.250 0.365 0.365 0.000   0 0.365
AIOVR9 28/08/2014 Put 5.250 0.205 0.205 0.000   30 0.205
AIOVG9 28/08/2014 Call 5.500 0.235 0.235 0.000   0 0.235
AIOVH9 28/08/2014 Put 5.500 0.320 0.320 0.000   0 0.320
AIOVU9 28/08/2014 Call 5.750 0.140 0.140 0.000   250 0.140
AIOVV9 28/08/2014 Put 5.750 0.480 0.480 0.000   0 0.480
AIOVE9 28/08/2014 Call 6.000 0.080 0.080 0.000   0 0.080
AIOVF9 28/08/2014 Put 6.000 0.680 0.680 0.000   0 0.680
AIOV69 28/08/2014 Call 6.250 0.045 0.045 0.000   0 0.045
AIOV79 28/08/2014 Put 6.250 0.900 0.900 0.000   0 0.900
AIOVO9 28/08/2014 Call 6.500 0.030 0.030 0.000   0 0.030
AIOVP9 28/08/2014 Put 6.500 1.140 1.140 0.000   0 1.140
AIOVS9 28/08/2014 Call 6.750 0.020 0.020 0.000   0 0.020
AIOVT9 28/08/2014 Put 6.750 1.385 1.385 0.000   0 1.385
AIOVC9 28/08/2014 Call 7.000 0.015 0.015 0.000   0 0.015
AIOVD9 28/08/2014 Put 7.000 1.635 1.635 0.000   0 1.635
AIOV29 28/08/2014 Call 7.250 0.009 0.009 0.000   0 0.009
AIOV39 28/08/2014 Put 7.250 1.880 1.880 0.000   0 1.880
AIOW39 25/09/2014 Call 0.010 5.355 5.355 0.000   0 5.355
AIOT98 25/09/2014 Call 3.000 2.400 2.400 0.000   0 2.400
AIOTA8 25/09/2014 Put 3.000 0.010 0.010 0.000   0 0.010
AIORY8 25/09/2014 Call 3.300 2.110 2.110 0.000   0 2.110
AIORZ8 25/09/2014 Put 3.300 0.020 0.020 0.000   0 0.020
AIORM8 25/09/2014 Call 3.600 1.815 1.815 0.000   0 1.815
AIORN8 25/09/2014 Put 3.600 0.025 0.025 0.000   0 0.025
AIORW8 25/09/2014 Call 3.900 1.525 1.525 0.000   0 1.525
AIORX8 25/09/2014 Put 3.900 0.035 0.035 0.000   0 0.035
AIORO8 25/09/2014 Call 4.200 1.235 1.235 0.000   0 1.235
AIORP8 25/09/2014 Put 4.200 0.045 0.045 0.000   0 0.045
AIOSR9 25/09/2014 Call 4.350 1.095 1.095 0.000   0 1.095
AIOSS9 25/09/2014 Put 4.350 0.055 0.055 0.000   0 0.055
AIORU8 25/09/2014 Call 4.500 0.955 0.955 0.000   0 0.955
AIORV8 25/09/2014 Put 4.500 0.065 0.065 0.000   0 0.065
AIOQ69 25/09/2014 Call 4.650 0.820 0.820 0.000   0 0.820
AIOQ79 25/09/2014 Put 4.650 0.085 0.085 0.000   0 0.085
AIORQ8 25/09/2014 Call 4.800 0.695 0.695 0.000   0 0.695
AIORR8 25/09/2014 Put 4.800 0.115 0.115 0.000   0 0.115
AIOPL9 25/09/2014 Call 4.950 0.580 0.580 0.000   0 0.580
AIOPM9 25/09/2014 Put 4.950 0.150 0.150 0.000   0 0.150
AIOSZ7 25/09/2014 Call 5.100 0.475 0.475 0.000   0 0.475
AIOSY7 25/09/2014 Put 5.100 0.195 0.195 0.000   0 0.195
AIONW9 25/09/2014 Call 5.250 0.380 0.380 0.000   0 0.380
AIONX9 25/09/2014 Put 5.250 0.255 0.255 0.000   414 0.255
AIOT17 25/09/2014 Call 5.400 0.300 0.300 0.000   0 0.300
AIOT27 25/09/2014 Put 5.400 0.325 0.325 0.000   0 0.325
AIOP99 25/09/2014 Call 5.550 0.235 0.235 0.000   21,140 0.235
AIOPK9 25/09/2014 Put 5.550 0.405 0.405 0.000   30 0.405
AIORS8 25/09/2014 Call 5.700 0.180 0.180 0.000   0 0.180
AIORT8 25/09/2014 Put 5.700 0.500 0.500 0.000   30 0.500
AIONY9 25/09/2014 Call 5.850 0.135 0.135 0.000   0 0.135
AIONZ9 25/09/2014 Put 5.850 0.610 0.610 0.000   0 0.610
AIOVQ8 25/09/2014 Call 6.000 0.105 0.105 0.000   0 0.105
AIOVR8 25/09/2014 Put 6.000 0.725 0.725 0.000   0 0.725
AIOP59 25/09/2014 Call 6.300 0.060 0.060 0.000   30 0.060
AIOP69 25/09/2014 Put 6.300 0.985 0.985 0.000   0 0.985
AIOYE8 25/09/2014 Call 6.600 0.040 0.040 0.000   0 0.040
AIOYF8 25/09/2014 Put 6.600 1.260 1.260 0.000   0 1.260
AIOP79 25/09/2014 Call 6.900 0.025 0.025 0.000   0 0.025
AIOP89 25/09/2014 Put 6.900 1.545 1.545 0.000   0 1.545
AIOZC8 25/09/2014 Call 7.200 0.015 0.015 0.000   0 0.015
AIOZD8 25/09/2014 Put 7.200 1.840 1.840 0.000   0 1.840
AIOP39 25/09/2014 Call 7.500 0.010 0.010 0.000   0 0.010
AIOP49 25/09/2014 Put 7.500 2.135 2.135 0.000   0 2.135
AIOCU9 25/09/2014 Call 7.800 0.007 0.007 0.000   0 0.007
AIOCV9 25/09/2014 Put 7.800 2.435 2.435 0.000   0 2.435
AIOP19 25/09/2014 Call 8.100 0.004 0.004 0.000   0 0.004
AIOP29 25/09/2014 Put 8.100 2.735 2.735 0.000   0 2.735
AIOMR9 25/09/2014 Call 8.400 0.003 0.003 0.000   0 0.003
AIOMS9 25/09/2014 Put 8.400 3.035 3.035 0.000   0 3.035
AIOW49 18/12/2014 Call 0.010 5.390 5.390 0.000   0 5.390
AIOLN8 18/12/2014 Call 3.400 2.015 2.015 0.000   0 2.015
AIOLO8 18/12/2014 Put 3.400 0.020 0.020 0.000   0 0.020
AIOKA8 18/12/2014 Call 3.600 1.820 1.820 0.000   0 1.820
AIOKB8 18/12/2014 Put 3.600 0.030 0.030 0.000   0 0.030
AIOI58 18/12/2014 Call 3.800 1.630 1.630 0.000   0 1.630
AIOI68 18/12/2014 Put 3.800 0.040 0.040 0.000   0 0.040
AIOEV8 18/12/2014 Call 4.000 1.440 1.440 0.000   0 1.440
AIOEW8 18/12/2014 Put 4.000 0.050 0.050 0.000   0 0.050
AIOEN8 18/12/2014 Call 4.200 1.255 1.255 0.000   0 1.255
AIOEO8 18/12/2014 Put 4.200 0.065 0.065 0.000   0 0.065
AIOER8 18/12/2014 Call 4.400 1.075 1.075 0.000   0 1.075
AIOES8 18/12/2014 Put 4.400 0.085 0.085 0.000   0 0.085
AIOTZ9 18/12/2014 Call 4.500 0.985 0.985 0.000   0 0.985
AIOU19 18/12/2014 Put 4.500 0.100 0.100 0.000   0 0.100
AIOEP8 18/12/2014 Call 4.600 0.905 0.905 0.000   0 0.905
AIOEQ8 18/12/2014 Put 4.600 0.120 0.120 0.000   0 0.120
AIOT79 18/12/2014 Call 4.700 0.820 0.820 0.000   0 0.820
AIOT89 18/12/2014 Put 4.700 0.140 0.140 0.000   0 0.140
AIOET8 18/12/2014 Call 4.800 0.745 0.745 0.000   0 0.745
AIOEU8 18/12/2014 Put 4.800 0.165 0.165 0.000   0 0.165
AIOT99 18/12/2014 Call 4.900 0.675 0.675 0.000   0 0.675
AIOTA9 18/12/2014 Put 4.900 0.190 0.190 0.000   0 0.190
AIOEX8 18/12/2014 Call 5.000 0.605 0.605 0.000   0 0.605
AIOEY8 18/12/2014 Put 5.000 0.225 0.225 0.000   0 0.225
AIOTD9 18/12/2014 Call 5.250 0.455 0.455 0.000   0 0.455
AIOTE9 18/12/2014 Put 5.250 0.320 0.320 0.000   0 0.320
AIOEJ8 18/12/2014 Call 5.500 0.325 0.325 0.000   400 0.325
AIOEK8 18/12/2014 Put 5.500 0.445 0.445 0.000   30 0.445
AIOT19 18/12/2014 Call 5.750 0.230 0.230 0.000   114 0.230
AIOT29 18/12/2014 Put 5.750 0.600 0.600 0.000   0 0.600
AIOEL8 18/12/2014 Call 6.000 0.155 0.155 0.000   0 0.155
AIOEM8 18/12/2014 Put 6.000 0.775 0.775 0.000   0 0.775
AIOT39 18/12/2014 Call 6.250 0.105 0.105 0.000   0 0.105
AIOT49 18/12/2014 Put 6.250 0.975 0.975 0.000   0 0.975
AIOEZ8 18/12/2014 Call 6.500 0.070 0.070 0.000   86 0.070
AIOF18 18/12/2014 Put 6.500 1.190 1.190 0.000   0 1.190
AIOTB9 18/12/2014 Call 6.750 0.050 0.050 0.000   0 0.050
AIOTC9 18/12/2014 Put 6.750 1.415 1.415 0.000   0 1.415
AIOXQ8 18/12/2014 Call 7.000 0.035 0.035 0.000   0 0.035
AIOXR8 18/12/2014 Put 7.000 1.650 1.650 0.000   0 1.650
AIOT59 18/12/2014 Call 7.250 0.030 0.030 0.000   0 0.030
AIOT69 18/12/2014 Put 7.250 1.890 1.890 0.000   0 1.890
AIOZE8 18/12/2014 Call 7.500 0.020 0.020 0.000   0 0.020
AIOZF8 18/12/2014 Put 7.500 2.135 2.135 0.000   0 2.135
AIOMT9 18/12/2014 Call 8.000 0.010 0.010 0.000   0 0.010
AIOMU9 18/12/2014 Put 8.000 2.630 2.630 0.000   0 2.630
AIOW59 26/03/2015 Call 0.010 5.365 5.365 0.000   0 5.365
AIOJ59 26/03/2015 Call 3.800 1.630 1.630 0.000   0 1.630
AIOJ69 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
AIOIM9 26/03/2015 Call 4.000 1.450 1.450 0.000   0 1.450
AIOIN9 26/03/2015 Put 4.000 0.075 0.075 0.000   0 0.075
AIOET9 26/03/2015 Call 4.200 1.280 1.280 0.000   0 1.280
AIOEU9 26/03/2015 Put 4.200 0.105 0.105 0.000   0 0.105
AIOEF9 26/03/2015 Call 4.400 1.110 1.110 0.000   0 1.110
AIOEG9 26/03/2015 Put 4.400 0.135 0.135 0.000   0 0.135
AIOWN9 26/03/2015 Call 4.500 1.030 1.030 0.000   0 1.030
AIOWO9 26/03/2015 Put 4.500 0.155 0.155 0.000   0 0.155
AIOEJ9 26/03/2015 Call 4.600 0.950 0.950 0.000   0 0.950
AIOEK9 26/03/2015 Put 4.600 0.175 0.175 0.000   0 0.175
AIOWJ9 26/03/2015 Call 4.700 0.875 0.875 0.000   0 0.875
AIOWK9 26/03/2015 Put 4.700 0.200 0.200 0.000   0 0.200
AIOEH9 26/03/2015 Call 4.800 0.800 0.800 0.000   0 0.800
AIOEI9 26/03/2015 Put 4.800 0.230 0.230 0.000   0 0.230
AIOWL9 26/03/2015 Call 4.900 0.735 0.735 0.000   0 0.735
AIOWM9 26/03/2015 Put 4.900 0.260 0.260 0.000   0 0.260
AIOEP9 26/03/2015 Call 5.000 0.670 0.670 0.000   0 0.670
AIOEQ9 26/03/2015 Put 5.000 0.295 0.295 0.000   100 0.295
AIOWH9 26/03/2015 Call 5.250 0.525 0.525 0.000   0 0.525
AIOWI9 26/03/2015 Put 5.250 0.400 0.400 0.000   0 0.400
AIOE69 26/03/2015 Call 5.500 0.400 0.400 0.000   0 0.400
AIOE79 26/03/2015 Put 5.500 0.525 0.525 0.000   9 0.525
AIOWP9 26/03/2015 Call 5.750 0.300 0.300 0.000   200 0.300
AIOWQ9 26/03/2015 Put 5.750 0.675 0.675 0.000   0 0.675
AIOEL9 26/03/2015 Call 6.000 0.220 0.220 0.000   9 0.220
AIOEM9 26/03/2015 Put 6.000 0.845 0.845 0.000   0 0.845
AIOWF9 26/03/2015 Call 6.250 0.160 0.160 0.000   201 0.160
AIOWG9 26/03/2015 Put 6.250 1.030 1.030 0.000   0 1.030
AIOE89 26/03/2015 Call 6.500 0.115 0.115 0.000   0 0.115
AIOE99 26/03/2015 Put 6.500 1.235 1.235 0.000   0 1.235
AIOWR9 26/03/2015 Call 6.750 0.085 0.085 0.000   0 0.085
AIOWS9 26/03/2015 Put 6.750 1.450 1.450 0.000   0 1.450
AIOEN9 26/03/2015 Call 7.000 0.060 0.060 0.000   0 0.060
AIOEO9 26/03/2015 Put 7.000 1.675 1.675 0.000   0 1.675
AIOER9 26/03/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AIOES9 26/03/2015 Put 7.500 2.145 2.145 0.000   0 2.145
AIOMV9 26/03/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIOMW9 26/03/2015 Put 8.000 2.635 2.635 0.000   0 2.635
AIOW69 25/06/2015 Call 0.010 5.400 5.400 0.000   0 5.400
AIOMJ8 25/06/2015 Call 3.400 2.010 2.010 0.000   0 2.010
AIOMK8 25/06/2015 Put 3.400 0.015 0.015 0.000   0 0.015
AIOML8 25/06/2015 Call 3.600 1.820 1.820 0.000   0 1.820
AIOMM8 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AIOMP8 25/06/2015 Call 3.800 1.635 1.635 0.000   0 1.635
AIOMQ8 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.050
AIOMV8 25/06/2015 Call 4.000 1.460 1.460 0.000   0 1.460
AIOMW8 25/06/2015 Put 4.000 0.075 0.075 0.000   0 0.075
AIOMZ8 25/06/2015 Call 4.200 1.295 1.295 0.000   0 1.295
AION18 25/06/2015 Put 4.200 0.110 0.110 0.000   0 0.110
AIOMX8 25/06/2015 Call 4.400 1.145 1.145 0.000   0 1.145
AIOMY8 25/06/2015 Put 4.400 0.160 0.160 0.000   0 0.160
AIOMT8 25/06/2015 Call 4.600 1.000 1.000 0.000   0 1.000
AIOMU8 25/06/2015 Put 4.600 0.215 0.215 0.000   0 0.215
AIOMR8 25/06/2015 Call 4.800 0.870 0.870 0.000   0 0.870
AIOMS8 25/06/2015 Put 4.800 0.285 0.285 0.000   0 0.285
AIOMN8 25/06/2015 Call 5.000 0.755 0.755 0.000   0 0.755
AIOMO8 25/06/2015 Put 5.000 0.360 0.360 0.000   0 0.360
AION48 25/06/2015 Call 5.500 0.510 0.510 0.000   0 0.510
AION58 25/06/2015 Put 5.500 0.615 0.615 0.000   0 0.615
AIOPR8 25/06/2015 Call 6.000 0.340 0.340 0.000   0 0.340
AIOPS8 25/06/2015 Put 6.000 0.935 0.935 0.000   0 0.935
AIOVS8 25/06/2015 Call 6.500 0.215 0.215 0.000   0 0.215
AIOVT8 25/06/2015 Put 6.500 1.305 1.305 0.000   0 1.305
AIOXS8 25/06/2015 Call 7.000 0.135 0.135 0.000   0 0.135
AIOXT8 25/06/2015 Put 7.000 1.725 1.725 0.000   0 1.725
AIOZG8 25/06/2015 Call 7.500 0.085 0.085 0.000   0 0.085
AIOZH8 25/06/2015 Put 7.500 2.170 2.170 0.000   0 2.170
AIOMX9 25/06/2015 Call 8.000 0.050 0.050 0.000   0 0.050
AIOMY9 25/06/2015 Put 8.000 2.640 2.640 0.000   0 2.640
AIOW79 24/09/2015 Call 0.010 5.360 5.360 0.000   0 5.360
AIOWT9 24/09/2015 Call 4.200 1.280 1.280 0.000   0 1.280
AIOWU9 24/09/2015 Put 4.200 0.095 0.095 0.000   0 0.095
AIOQ89 24/09/2015 Call 4.400 1.130 1.130 0.000   0 1.130
AIOQ99 24/09/2015 Put 4.400 0.140 0.140 0.000   0 0.140
AIOPV9 24/09/2015 Call 4.600 0.985 0.985 0.000   0 0.985
AIOPW9 24/09/2015 Put 4.600 0.195 0.195 0.000   0 0.195
AIOPZ9 24/09/2015 Call 4.800 0.855 0.855 0.000   0 0.855
AIOQ19 24/09/2015 Put 4.800 0.260 0.260 0.000   0 0.260
AIOPX9 24/09/2015 Call 5.000 0.735 0.735 0.000   0 0.735
AIOPY9 24/09/2015 Put 5.000 0.340 0.340 0.000   0 0.340
AIOPN9 24/09/2015 Call 5.500 0.490 0.490 0.000   0 0.490
AIOPO9 24/09/2015 Put 5.500 0.585 0.585 0.000   0 0.585
AIOQ29 24/09/2015 Call 6.000 0.315 0.315 0.000   0 0.315
AIOQ39 24/09/2015 Put 6.000 0.900 0.900 0.000   0 0.900
AIOPP9 24/09/2015 Call 6.500 0.195 0.195 0.000   0 0.195
AIOPQ9 24/09/2015 Put 6.500 1.275 1.275 0.000   0 1.275
AIOQ49 24/09/2015 Call 7.000 0.120 0.120 0.000   0 0.120
AIOQ59 24/09/2015 Put 7.000 1.695 1.695 0.000   0 1.695
AIOPT9 24/09/2015 Call 7.500 0.070 0.070 0.000   0 0.070
AIOPU9 24/09/2015 Put 7.500 2.150 2.150 0.000   0 2.150
AIOPR9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.040
AIOPS9 24/09/2015 Put 8.000 2.630 2.630 0.000   0 2.630
AIOW89 17/12/2015 Call 0.010 5.395 5.395 0.000   0 5.395
AIOVE8 17/12/2015 Call 3.800 1.620 1.620 0.000   0 1.620
AIOVF8 17/12/2015 Put 3.800 0.040 0.040 0.000   0 0.040
AIOV48 17/12/2015 Call 4.000 1.440 1.440 0.000   0 1.440
AIOV58 17/12/2015 Put 4.000 0.065 0.065 0.000   0 0.065
AIOVA8 17/12/2015 Call 4.200 1.270 1.270 0.000   0 1.270
AIOVB8 17/12/2015 Put 4.200 0.100 0.100 0.000   0 0.100
AIOV28 17/12/2015 Call 4.400 1.110 1.110 0.000   0 1.110
AIOV38 17/12/2015 Put 4.400 0.145 0.145 0.000   0 0.145
AIOV68 17/12/2015 Call 4.600 0.965 0.965 0.000   0 0.965
AIOV78 17/12/2015 Put 4.600 0.200 0.200 0.000   0 0.200
AIOV88 17/12/2015 Call 4.800 0.835 0.835 0.000   0 0.835
AIOV98 17/12/2015 Put 4.800 0.265 0.265 0.000   0 0.265
AIOUZ8 17/12/2015 Call 5.000 0.715 0.715 0.000   0 0.715
AIOV18 17/12/2015 Put 5.000 0.340 0.340 0.000   0 0.340
AIOVG8 17/12/2015 Call 5.500 0.470 0.470 0.000   0 0.470
AIOVH8 17/12/2015 Put 5.500 0.590 0.590 0.000   0 0.590
AIOVC8 17/12/2015 Call 6.000 0.295 0.295 0.000   0 0.295
AIOVD8 17/12/2015 Put 6.000 0.905 0.905 0.000   0 0.905
AIOVU8 17/12/2015 Call 6.500 0.180 0.180 0.000   0 0.180
AIOVV8 17/12/2015 Put 6.500 1.280 1.280 0.000   0 1.280
AIOXU8 17/12/2015 Call 7.000 0.105 0.105 0.000   0 0.105
AIOXV8 17/12/2015 Put 7.000 1.695 1.695 0.000   0 1.695
AIOZI8 17/12/2015 Call 7.500 0.060 0.060 0.000   0 0.060
AIOZJ8 17/12/2015 Put 7.500 2.150 2.150 0.000   0 2.150
AIOMZ9 17/12/2015 Call 8.000 0.035 0.035 0.000   0 0.035
AION19 17/12/2015 Put 8.000 2.630 2.630 0.000   0 2.630
AIOWA9 23/06/2016 Call 0.010 5.415 5.415 0.000   0 5.415
AIOK89 23/06/2016 Call 4.000 1.680 1.680 0.000   0 1.680
AIOK99 23/06/2016 Put 4.000 0.320 0.320 0.000   0 0.320
AIOJP9 23/06/2016 Call 4.200 1.555 1.555 0.000   0 1.555
AIOJQ9 23/06/2016 Put 4.200 0.385 0.385 0.000   0 0.385
AIOJR9 23/06/2016 Call 4.400 1.440 1.440 0.000   0 1.440
AIOJS9 23/06/2016 Put 4.400 0.465 0.465 0.000   0 0.465
AIOJT9 23/06/2016 Call 4.600 1.330 1.330 0.000   0 1.330
AIOJU9 23/06/2016 Put 4.600 0.545 0.545 0.000   0 0.545
AIOK69 23/06/2016 Call 4.800 1.230 1.230 0.000   0 1.230
AIOK79 23/06/2016 Put 4.800 0.640 0.640 0.000   0 0.640
AIOJX9 23/06/2016 Call 5.000 1.135 1.135 0.000   0 1.135
AIOJY9 23/06/2016 Put 5.000 0.735 0.735 0.000   0 0.735
AIOK29 23/06/2016 Call 5.500 0.925 0.925 0.000   0 0.925
AIOK39 23/06/2016 Put 5.500 1.000 1.000 0.000   0 1.000
AIOK49 23/06/2016 Call 6.000 0.755 0.755 0.000   0 0.755
AIOK59 23/06/2016 Put 6.000 1.310 1.310 0.000   0 1.310
AIOJZ9 23/06/2016 Call 6.500 0.615 0.615 0.000   0 0.615
AIOK19 23/06/2016 Put 6.500 1.650 1.650 0.000   0 1.650
AIOJV9 23/06/2016 Call 7.000 0.500 0.500 0.000   0 0.500
AIOJW9 23/06/2016 Put 7.000 2.015 2.015 0.000   0 2.015
AIOLD9 23/06/2016 Call 7.500 0.400 0.400 0.000   0 0.400
AIOLE9 23/06/2016 Put 7.500 2.405 2.405 0.000   0 2.405
AION29 23/06/2016 Call 8.000 0.325 0.325 0.000   0 0.325
AION39 23/06/2016 Put 8.000 2.820 2.820 0.000   0 2.820
AIOW99 22/12/2016 Call 0.010 5.405 5.405 0.000   0 5.405
AIOTL9 22/12/2016 Call 4.400 1.290 1.290 0.000   0 1.290
AIOTM9 22/12/2016 Put 4.400 0.315 0.315 0.000   0 0.315
AIOTJ9 22/12/2016 Call 4.600 1.170 1.170 0.000   0 1.170
AIOTK9 22/12/2016 Put 4.600 0.385 0.385 0.000   0 0.385
AIOTF9 22/12/2016 Call 4.800 1.060 1.060 0.000   0 1.060
AIOTG9 22/12/2016 Put 4.800 0.470 0.470 0.000   0 0.470
AIOTH9 22/12/2016 Call 5.000 0.955 0.955 0.000   0 0.955
AIOTI9 22/12/2016 Put 5.000 0.555 0.555 0.000   0 0.555
AIOTP9 22/12/2016 Call 5.500 0.740 0.740 0.000   0 0.740
AIOTQ9 22/12/2016 Put 5.500 0.810 0.810 0.000   0 0.810
AIOTT9 22/12/2016 Call 6.000 0.565 0.565 0.000   0 0.565
AIOTU9 22/12/2016 Put 6.000 1.110 1.110 0.000   0 1.110
AIOTN9 22/12/2016 Call 6.500 0.430 0.430 0.000   0 0.430
AIOTO9 22/12/2016 Put 6.500 1.455 1.455 0.000   0 1.455
AIOTR9 22/12/2016 Call 7.000 0.325 0.325 0.000   0 0.325
AIOTS9 22/12/2016 Put 7.000 1.830 1.830 0.000   0 1.830
AIOTV9 22/12/2016 Call 7.500 0.245 0.245 0.000   0 0.245
AIOTW9 22/12/2016 Put 7.500 2.240 2.240 0.000   0 2.240
AIOTX9 22/12/2016 Call 8.000 0.185 0.185 0.000   0 0.185
AIOTY9 22/12/2016 Put 8.000 2.680 2.680 0.000   0 2.680

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.