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 5.820 0.000 5.810 5.840 5.750 5.860 5.740 7,330,594 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOL67 29/01/2015 Call 4.500 1.335 1.335 0.000   0 1.335
AIOL77 29/01/2015 Put 4.500 0.008 0.008 0.000   0 0.008
AIOIZ7 29/01/2015 Call 4.600 1.235 1.235 0.000   0 1.235
AIOJ17 29/01/2015 Put 4.600 0.010 0.010 0.000   0 0.010
AIODS7 29/01/2015 Call 4.700 1.140 1.140 0.000   0 1.140
AIODT7 29/01/2015 Put 4.700 0.015 0.015 0.000   0 0.015
AIODQ7 29/01/2015 Call 4.800 1.040 1.040 0.000   0 1.040
AIODR7 29/01/2015 Put 4.800 0.015 0.015 0.000   0 0.015
AIOE97 29/01/2015 Call 4.900 0.945 0.945 0.000   0 0.945
AIOEF7 29/01/2015 Put 4.900 0.020 0.020 0.000   0 0.020
AIOE17 29/01/2015 Call 5.000 0.845 0.845 0.000   0 0.845
AIOE27 29/01/2015 Put 5.000 0.025 0.025 0.000   0 0.025
AIODU7 29/01/2015 Call 5.250 0.610 0.610 0.000   0 0.610
AIODV7 29/01/2015 Put 5.250 0.040 0.040 0.000   0 0.040
AIOEG7 29/01/2015 Call 5.500 0.395 0.395 0.000   0 0.395
AIOEH7 29/01/2015 Put 5.500 0.070 0.070 0.000   11 0.070
AIOEM7 29/01/2015 Call 5.750 0.215 0.215 0.000   306 0.215
AIOEN7 29/01/2015 Put 5.750 0.135 0.135 0.000   0 0.135
AIOE37 29/01/2015 Call 6.000 0.095 0.095 0.000   7,265 0.095
AIOE47 29/01/2015 Put 6.000 0.260 0.260 0.000   87 0.260
AIODW7 29/01/2015 Call 6.250 0.035 0.035 0.000   4,277 0.035
AIODX7 29/01/2015 Put 6.250 0.445 0.445 0.000   0 0.445
AIOE77 29/01/2015 Call 6.500 0.009 0.009 0.000   0 0.009
AIOE87 29/01/2015 Put 6.500 0.680 0.680 0.000   0 0.680
AIOEK7 29/01/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AIOEL7 29/01/2015 Put 6.750 0.930 0.930 0.000   0 0.930
AIODY7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AIODZ7 29/01/2015 Put 7.000 1.180 1.180 0.000   0 1.180
AIODO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AIODP7 29/01/2015 Put 7.250 1.430 1.430 0.000   0 1.430
AIOE57 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AIOE67 29/01/2015 Put 7.500 1.680 1.680 0.000   0 1.680
AIOEI7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOEJ7 29/01/2015 Put 7.750 1.930 1.930 0.000   0 1.930
AIOEU7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOEV7 29/01/2015 Put 8.000 2.180 2.180 0.000   0 2.180
AIOF97 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFF7 29/01/2015 Put 8.250 2.430 2.430 0.000   0 2.430
AIOL87 26/02/2015 Call 4.500 1.350 1.350 0.000   0 1.350
AIOL97 26/02/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AIOJ27 26/02/2015 Call 4.600 1.250 1.250 0.000   0 1.250
AIOJ37 26/02/2015 Put 4.600 0.030 0.030 0.000   0 0.030
AIOIV7 26/02/2015 Call 4.700 1.155 1.155 0.000   0 1.155
AIOIW7 26/02/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AIOG17 26/02/2015 Call 4.800 1.060 1.060 0.000   0 1.060
AIOG27 26/02/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOG77 26/02/2015 Call 4.900 0.965 0.965 0.000   0 0.965
AIOG87 26/02/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AIOFY7 26/02/2015 Call 5.000 0.870 0.870 0.000   35 0.870
AIOFZ7 26/02/2015 Put 5.000 0.045 0.045 0.000   0 0.045
AIOFK7 26/02/2015 Call 5.250 0.645 0.645 0.000   0 0.645
AIOFL7 26/02/2015 Put 5.250 0.075 0.075 0.000   100 0.075
AIOG97 26/02/2015 Call 5.500 0.445 0.445 0.000   0 0.445
AIOGK7 26/02/2015 Put 5.500 0.130 0.130 0.000   121 0.130
AIOGN7 26/02/2015 Call 5.750 0.280 0.280 0.000   100 0.280
AIOGO7 26/02/2015 Put 5.750 0.225 0.225 0.000   750 0.225
AIOFU7 26/02/2015 Call 6.000 0.160 0.160 0.000   1,488 0.160
AIOFV7 26/02/2015 Put 6.000 0.360 0.360 0.380 82 832 0.360
AIOFQ7 26/02/2015 Call 6.250 0.090 0.090 0.060 8,510 10,142 0.090
AIOFR7 26/02/2015 Put 6.250 0.540 0.540 0.570 16 16 0.540
AIOG37 26/02/2015 Call 6.500 0.050 0.050 0.000   0 0.050
AIOG47 26/02/2015 Put 6.500 0.745 0.745 0.000   0 0.745
AIOGL7 26/02/2015 Call 6.750 0.035 0.035 0.000   0 0.035
AIOGM7 26/02/2015 Put 6.750 0.970 0.970 0.000   294 0.970
AIOFS7 26/02/2015 Call 7.000 0.025 0.025 0.000   0 0.025
AIOFT7 26/02/2015 Put 7.000 1.210 1.210 0.000   0 1.210
AIOFO7 26/02/2015 Call 7.250 0.015 0.015 0.000   0 0.015
AIOFP7 26/02/2015 Put 7.250 1.450 1.450 0.000   0 1.450
AIOG57 26/02/2015 Call 7.500 0.010 0.010 0.000   0 0.010
AIOG67 26/02/2015 Put 7.500 1.700 1.700 0.000   0 1.700
AIOFW7 26/02/2015 Call 7.750 0.007 0.007 0.000   0 0.007
AIOFX7 26/02/2015 Put 7.750 1.945 1.945 0.000   0 1.945
AIOFM7 26/02/2015 Call 8.000 0.004 0.004 0.000   0 0.004
AIOFN7 26/02/2015 Put 8.000 2.195 2.195 0.000   0 2.195
AIOGP7 26/02/2015 Call 8.250 0.002 0.002 0.000   0 0.002
AIOGQ7 26/02/2015 Put 8.250 2.445 2.445 0.000   0 2.445
AIOW59 26/03/2015 Call 0.010 5.770 5.770 0.000   0 5.770
AIOJ59 26/03/2015 Call 3.800 2.040 2.040 0.000   0 2.040
AIOJ69 26/03/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AIOIM9 26/03/2015 Call 4.000 1.845 1.845 0.000   0 1.845
AIOIN9 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AIOET9 26/03/2015 Call 4.200 1.645 1.645 0.000   0 1.645
AIOEU9 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AIOEF9 26/03/2015 Call 4.400 1.445 1.445 0.000   0 1.445
AIOEG9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AIOWN9 26/03/2015 Call 4.500 1.350 1.350 0.000   0 1.350
AIOWO9 26/03/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOEJ9 26/03/2015 Call 4.600 1.250 1.250 0.000   0 1.250
AIOEK9 26/03/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOWJ9 26/03/2015 Call 4.700 1.155 1.155 0.000   0 1.155
AIOWK9 26/03/2015 Put 4.700 0.040 0.040 0.000   0 0.040
AIOEH9 26/03/2015 Call 4.800 1.060 1.060 0.000   0 1.060
AIOEI9 26/03/2015 Put 4.800 0.045 0.045 0.000   0 0.045
AIOWL9 26/03/2015 Call 4.900 0.965 0.965 0.000   0 0.965
AIOWM9 26/03/2015 Put 4.900 0.055 0.055 0.000   100 0.055
AIOEP9 26/03/2015 Call 5.000 0.875 0.875 0.000   0 0.875
AIOEQ9 26/03/2015 Put 5.000 0.065 0.065 0.000   100 0.065
AIOWH9 26/03/2015 Call 5.250 0.655 0.655 0.000   0 0.655
AIOWI9 26/03/2015 Put 5.250 0.110 0.110 0.000   0 0.110
AIOE69 26/03/2015 Call 5.500 0.455 0.455 0.000   0 0.455
AIOE79 26/03/2015 Put 5.500 0.175 0.175 0.000   2,458 0.175
AIOWP9 26/03/2015 Call 5.750 0.295 0.295 0.000   200 0.295
AIOWQ9 26/03/2015 Put 5.750 0.275 0.275 0.000   620 0.275
AIOEL9 26/03/2015 Call 6.000 0.175 0.175 0.000   2,859 0.175
AIOEM9 26/03/2015 Put 6.000 0.410 0.410 0.000   0 0.410
AIOWF9 26/03/2015 Call 6.250 0.100 0.100 0.000   16,362 0.100
AIOWG9 26/03/2015 Put 6.250 0.580 0.580 0.000   199 0.580
AIOE89 26/03/2015 Call 6.500 0.055 0.055 0.000   300 0.055
AIOE99 26/03/2015 Put 6.500 0.785 0.785 0.000   100 0.785
AIOWR9 26/03/2015 Call 6.750 0.035 0.035 0.000   0 0.035
AIOWS9 26/03/2015 Put 6.750 1.005 1.005 0.000   0 1.005
AIOEN9 26/03/2015 Call 7.000 0.020 0.020 0.000   200 0.020
AIOEO9 26/03/2015 Put 7.000 1.245 1.245 0.000   0 1.245
AIOWZ9 26/03/2015 Call 7.250 0.015 0.015 0.000   0 0.015
AIOX19 26/03/2015 Put 7.250 1.485 1.485 0.000   0 1.485
AIOER9 26/03/2015 Call 7.500 0.010 0.010 0.000   0 0.010
AIOES9 26/03/2015 Put 7.500 1.730 1.730 0.000   0 1.730
AIOD67 26/03/2015 Call 7.750 0.006 0.006 0.000   0 0.006
AIOD77 26/03/2015 Put 7.750 1.975 1.975 0.000   0 1.975
AIOMV9 26/03/2015 Call 8.000 0.003 0.003 0.000   0 0.003
AIOMW9 26/03/2015 Put 8.000 2.225 2.225 0.000   0 2.225
AIOFG7 26/03/2015 Call 8.250 0.002 0.002 0.000   0 0.002
AIOFH7 26/03/2015 Put 8.250 2.475 2.475 0.000   0 2.475
AIOLA7 23/04/2015 Call 4.500 1.355 1.355 0.000   0 1.355
AIOLB7 23/04/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOL27 23/04/2015 Call 4.600 1.260 1.260 0.000   0 1.260
AIOL37 23/04/2015 Put 4.600 0.040 0.040 0.000   0 0.040
AIOK57 23/04/2015 Call 4.700 1.160 1.160 0.000   0 1.160
AIOK67 23/04/2015 Put 4.700 0.045 0.045 0.000   0 0.045
AIOJ87 23/04/2015 Call 4.800 1.065 1.065 0.000   0 1.065
AIOJ97 23/04/2015 Put 4.800 0.055 0.055 0.000   0 0.055
AIOJA7 23/04/2015 Call 4.900 0.975 0.975 0.000   0 0.975
AIOJB7 23/04/2015 Put 4.900 0.065 0.065 0.000   0 0.065
AIOJC7 23/04/2015 Call 5.000 0.885 0.885 0.000   60 0.885
AIOJD7 23/04/2015 Put 5.000 0.080 0.080 0.000   0 0.080
AIOJE7 23/04/2015 Call 5.250 0.670 0.670 0.000   0 0.670
AIOJF7 23/04/2015 Put 5.250 0.125 0.125 0.000   0 0.125
AIOJG7 23/04/2015 Call 5.500 0.485 0.485 0.000   0 0.485
AIOJH7 23/04/2015 Put 5.500 0.200 0.200 0.000   0 0.200
AIOJI7 23/04/2015 Call 5.750 0.325 0.325 0.000   0 0.325
AIOJJ7 23/04/2015 Put 5.750 0.300 0.300 0.000   0 0.300
AIOJK7 23/04/2015 Call 6.000 0.205 0.205 0.000   0 0.205
AIOJL7 23/04/2015 Put 6.000 0.435 0.435 0.000   0 0.435
AIOJM7 23/04/2015 Call 6.250 0.120 0.120 0.000   0 0.120
AIOJN7 23/04/2015 Put 6.250 0.600 0.600 0.000   0 0.600
AIOJO7 23/04/2015 Call 6.500 0.070 0.070 0.000   0 0.070
AIOJP7 23/04/2015 Put 6.500 0.800 0.800 0.000   0 0.800
AIOJQ7 23/04/2015 Call 6.750 0.035 0.035 0.000   0 0.035
AIOJR7 23/04/2015 Put 6.750 1.015 1.015 0.000   0 1.015
AIOJS7 23/04/2015 Call 7.000 0.020 0.020 0.000   0 0.020
AIOJT7 23/04/2015 Put 7.000 1.245 1.245 0.000   0 1.245
AIOJU7 23/04/2015 Call 7.250 0.009 0.009 0.000   0 0.009
AIOJV7 23/04/2015 Put 7.250 1.485 1.485 0.000   0 1.485
AIOJW7 23/04/2015 Call 7.500 0.004 0.004 0.000   0 0.004
AIOJX7 23/04/2015 Put 7.500 1.730 1.730 0.000   0 1.730
AIOJY7 23/04/2015 Call 7.750 0.002 0.002 0.000   0 0.002
AIOJZ7 23/04/2015 Put 7.750 1.975 1.975 0.000   0 1.975
AIOK17 23/04/2015 Call 8.000 0.001 0.001 0.000   0 0.001
AIOK27 23/04/2015 Put 8.000 2.220 2.220 0.000   0 2.220
AIOLC7 28/05/2015 Call 4.500 1.360 1.360 0.000   0 1.360
AIOLD7 28/05/2015 Put 4.500 0.045 0.045 0.000   0 0.045
AIOL47 28/05/2015 Call 4.600 1.265 1.265 0.000   0 1.265
AIOL57 28/05/2015 Put 4.600 0.055 0.055 0.000   0 0.055
AIOKD7 28/05/2015 Call 4.700 1.175 1.175 0.000   0 1.175
AIOKE7 28/05/2015 Put 4.700 0.060 0.060 0.000   0 0.060
AIOKV7 28/05/2015 Call 4.800 1.080 1.080 0.000   0 1.080
AIOKW7 28/05/2015 Put 4.800 0.075 0.075 0.000   0 0.075
AIOKB7 28/05/2015 Call 4.900 0.990 0.990 0.000   0 0.990
AIOKC7 28/05/2015 Put 4.900 0.085 0.085 0.000   0 0.085
AIOKP7 28/05/2015 Call 5.000 0.905 0.905 0.000   0 0.905
AIOKQ7 28/05/2015 Put 5.000 0.100 0.100 0.000   0 0.100
AIOKZ7 28/05/2015 Call 5.250 0.700 0.700 0.000   0 0.700
AIOL17 28/05/2015 Put 5.250 0.155 0.155 0.000   0 0.155
AIOKF7 28/05/2015 Call 5.500 0.520 0.520 0.000   0 0.520
AIOKG7 28/05/2015 Put 5.500 0.230 0.230 0.000   0 0.230
AIOKL7 28/05/2015 Call 5.750 0.370 0.370 0.000   0 0.370
AIOKM7 28/05/2015 Put 5.750 0.335 0.335 0.000   0 0.335
AIOKR7 28/05/2015 Call 6.000 0.250 0.250 0.000   0 0.250
AIOKS7 28/05/2015 Put 6.000 0.470 0.470 0.000   0 0.470
AIOKT7 28/05/2015 Call 6.250 0.160 0.160 0.000   0 0.160
AIOKU7 28/05/2015 Put 6.250 0.630 0.630 0.000   0 0.630
AIOK97 28/05/2015 Call 6.500 0.100 0.100 0.000   0 0.100
AIOKA7 28/05/2015 Put 6.500 0.820 0.820 0.000   0 0.820
AIOKJ7 28/05/2015 Call 6.750 0.060 0.060 0.000   0 0.060
AIOKK7 28/05/2015 Put 6.750 1.030 1.030 0.000   0 1.030
AIOKN7 28/05/2015 Call 7.000 0.035 0.035 0.000   0 0.035
AIOKO7 28/05/2015 Put 7.000 1.260 1.260 0.000   0 1.260
AIOKX7 28/05/2015 Call 7.250 0.020 0.020 0.000   0 0.020
AIOKY7 28/05/2015 Put 7.250 1.495 1.495 0.000   0 1.495
AIOK77 28/05/2015 Call 7.500 0.010 0.010 0.000   0 0.010
AIOK87 28/05/2015 Put 7.500 1.735 1.735 0.000   0 1.735
AIOKH7 28/05/2015 Call 7.750 0.006 0.006 0.000   0 0.006
AIOKI7 28/05/2015 Put 7.750 1.975 1.975 0.000   0 1.975
AIOW69 25/06/2015 Call 0.010 5.810 5.810 0.000   0 5.810
AIOML8 25/06/2015 Call 3.600 2.245 2.245 0.000   0 2.245
AIOMM8 25/06/2015 Put 3.600 0.010 0.010 0.000   0 0.010
AIOMP8 25/06/2015 Call 3.800 2.045 2.045 0.000   0 2.045
AIOMQ8 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AIOMV8 25/06/2015 Call 4.000 1.850 1.850 0.000   0 1.850
AIOMW8 25/06/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AIOMZ8 25/06/2015 Call 4.200 1.655 1.655 0.000   0 1.655
AION18 25/06/2015 Put 4.200 0.040 0.040 0.000   0 0.040
AIOMX8 25/06/2015 Call 4.400 1.465 1.465 0.000   0 1.465
AIOMY8 25/06/2015 Put 4.400 0.050 0.050 0.000   0 0.050
AIOLE7 25/06/2015 Call 4.500 1.370 1.370 0.000   0 1.370
AIOLF7 25/06/2015 Put 4.500 0.060 0.060 0.000   0 0.060
AIOMT8 25/06/2015 Call 4.600 1.275 1.275 0.000   0 1.275
AIOMU8 25/06/2015 Put 4.600 0.065 0.065 0.000   0 0.065
AIOBT7 25/06/2015 Call 4.700 1.185 1.185 0.000   0 1.185
AIOBU7 25/06/2015 Put 4.700 0.075 0.075 0.000   0 0.075
AIOMR8 25/06/2015 Call 4.800 1.095 1.095 0.000   0 1.095
AIOMS8 25/06/2015 Put 4.800 0.090 0.090 0.000   0 0.090
AIOBR7 25/06/2015 Call 4.900 1.010 1.010 0.000   0 1.010
AIOBS7 25/06/2015 Put 4.900 0.105 0.105 0.000   0 0.105
AIOMN8 25/06/2015 Call 5.000 0.925 0.925 0.000   0 0.925
AIOMO8 25/06/2015 Put 5.000 0.120 0.120 0.000   0 0.120
AIOBZ7 25/06/2015 Call 5.250 0.725 0.725 0.000   0 0.725
AIOC17 25/06/2015 Put 5.250 0.180 0.180 0.000   0 0.180
AION48 25/06/2015 Call 5.500 0.550 0.550 0.000   0 0.550
AION58 25/06/2015 Put 5.500 0.260 0.260 0.000   0 0.260
AIOBX7 25/06/2015 Call 5.750 0.405 0.405 0.000   0 0.405
AIOBY7 25/06/2015 Put 5.750 0.365 0.365 0.000   0 0.365
AIOPR8 25/06/2015 Call 6.000 0.285 0.285 0.000   0 0.285
AIOPS8 25/06/2015 Put 6.000 0.495 0.495 0.000   0 0.495
AIOC27 25/06/2015 Call 6.250 0.195 0.195 0.000   0 0.195
AIOC37 25/06/2015 Put 6.250 0.655 0.655 0.000   0 0.655
AIOVS8 25/06/2015 Call 6.500 0.125 0.125 0.000   70 0.125
AIOVT8 25/06/2015 Put 6.500 0.840 0.840 0.000   0 0.840
AIOBV7 25/06/2015 Call 6.750 0.080 0.080 0.000   200 0.080
AIOBW7 25/06/2015 Put 6.750 1.045 1.045 0.000   0 1.045
AIOXS8 25/06/2015 Call 7.000 0.050 0.050 0.000   200 0.050
AIOXT8 25/06/2015 Put 7.000 1.265 1.265 0.000   0 1.265
AIOBP7 25/06/2015 Call 7.250 0.035 0.035 0.000   0 0.035
AIOBQ7 25/06/2015 Put 7.250 1.495 1.495 0.000   0 1.495
AIOZG8 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AIOZH8 25/06/2015 Put 7.500 1.735 1.735 0.000   0 1.735
AIOD87 25/06/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AIOD97 25/06/2015 Put 7.750 1.980 1.980 0.000   0 1.980
AIOMX9 25/06/2015 Call 8.000 0.007 0.007 0.000   0 0.007
AIOMY9 25/06/2015 Put 8.000 2.225 2.225 0.000   0 2.225
AIOFI7 25/06/2015 Call 8.250 0.004 0.004 0.000   0 0.004
AIOFJ7 25/06/2015 Put 8.250 2.475 2.475 0.000   0 2.475
AIOW79 24/09/2015 Call 0.010 5.745 5.745 0.000   0 5.745
AIOWT9 24/09/2015 Call 4.200 1.670 1.670 0.000   0 1.670
AIOWU9 24/09/2015 Put 4.200 0.070 0.070 0.000   0 0.070
AIOQ89 24/09/2015 Call 4.400 1.485 1.485 0.000   0 1.485
AIOQ99 24/09/2015 Put 4.400 0.090 0.090 0.000   0 0.090
AIOLG7 24/09/2015 Call 4.500 1.400 1.400 0.000   0 1.400
AIOLH7 24/09/2015 Put 4.500 0.100 0.100 0.000   0 0.100
AIOPV9 24/09/2015 Call 4.600 1.310 1.310 0.000   0 1.310
AIOPW9 24/09/2015 Put 4.600 0.115 0.115 0.000   0 0.115
AIOIX7 24/09/2015 Call 4.700 1.225 1.225 0.000   0 1.225
AIOIY7 24/09/2015 Put 4.700 0.130 0.130 0.000   0 0.130
AIOPZ9 24/09/2015 Call 4.800 1.140 1.140 0.000   0 1.140
AIOQ19 24/09/2015 Put 4.800 0.145 0.145 0.000   0 0.145
AIOGV7 24/09/2015 Call 4.900 1.060 1.060 0.000   0 1.060
AIOGW7 24/09/2015 Put 4.900 0.160 0.160 0.000   0 0.160
AIOPX9 24/09/2015 Call 5.000 0.985 0.985 0.000   0 0.985
AIOPY9 24/09/2015 Put 5.000 0.180 0.180 0.000   0 0.180
AIOI67 24/09/2015 Call 5.250 0.800 0.800 0.000   0 0.800
AIOI77 24/09/2015 Put 5.250 0.240 0.240 0.000   0 0.240
AIOPN9 24/09/2015 Call 5.500 0.640 0.640 0.000   0 0.640
AIOPO9 24/09/2015 Put 5.500 0.315 0.315 0.280 30 230 0.315
AIOGZ7 24/09/2015 Call 5.750 0.500 0.500 0.000   0 0.500
AIOI17 24/09/2015 Put 5.750 0.425 0.425 0.000   0 0.425
AIOQ29 24/09/2015 Call 6.000 0.380 0.380 0.000   0 0.380
AIOQ39 24/09/2015 Put 6.000 0.555 0.555 0.000   0 0.555
AIOI47 24/09/2015 Call 6.250 0.280 0.280 0.000   0 0.280
AIOI57 24/09/2015 Put 6.250 0.715 0.715 0.000   0 0.715
AIOPP9 24/09/2015 Call 6.500 0.205 0.205 0.000   0 0.205
AIOPQ9 24/09/2015 Put 6.500 0.900 0.900 0.000   0 0.900
AIOI27 24/09/2015 Call 6.750 0.145 0.145 0.000   0 0.145
AIOI37 24/09/2015 Put 6.750 1.095 1.095 0.000   0 1.095
AIOQ49 24/09/2015 Call 7.000 0.105 0.105 0.000   0 0.105
AIOQ59 24/09/2015 Put 7.000 1.305 1.305 0.000   0 1.305
AIOGX7 24/09/2015 Call 7.250 0.070 0.070 0.000   200 0.070
AIOGY7 24/09/2015 Put 7.250 1.530 1.530 0.000   0 1.530
AIOPT9 24/09/2015 Call 7.500 0.050 0.050 0.000   200 0.050
AIOPU9 24/09/2015 Put 7.500 1.760 1.760 0.000   0 1.760
AIOGT7 24/09/2015 Call 7.750 0.035 0.035 0.000   0 0.035
AIOGU7 24/09/2015 Put 7.750 1.995 1.995 0.000   0 1.995
AIOPR9 24/09/2015 Call 8.000 0.025 0.025 0.000   0 0.025
AIOPS9 24/09/2015 Put 8.000 2.240 2.240 0.000   0 2.240
AIOEW7 24/09/2015 Call 8.500 0.010 0.010 0.000   0 0.010
AIOEX7 24/09/2015 Put 8.500 2.725 2.725 0.000   0 2.725
AIOW89 17/12/2015 Call 0.010 5.780 5.780 0.000   0 5.780
AIOCF7 17/12/2015 Call 4.400 1.515 1.515 0.000   0 1.515
AIOCG7 17/12/2015 Put 4.400 0.125 0.125 0.000   0 0.125
AIOC67 17/12/2015 Call 4.600 1.350 1.350 0.000   0 1.350
AIOC77 17/12/2015 Put 4.600 0.155 0.155 0.000   0 0.155
AIOLS7 17/12/2015 Call 4.700            
AIOLT7 17/12/2015 Put 4.700            
AIOC87 17/12/2015 Call 4.800 1.190 1.190 0.000   0 1.190
AIOC97 17/12/2015 Put 4.800 0.195 0.195 0.000   0 0.195
AIOLU7 17/12/2015 Call 4.900            
AIOLW7 17/12/2015 Put 4.900            
AIOCH7 17/12/2015 Call 5.000 1.045 1.045 0.000   0 1.045
AIOCI7 17/12/2015 Put 5.000 0.245 0.245 0.000   0 0.245
AIOLK7 17/12/2015 Call 5.250            
AIOLL7 17/12/2015 Put 5.250            
AIOCP7 17/12/2015 Call 5.500 0.720 0.720 0.000   0 0.720
AIOCQ7 17/12/2015 Put 5.500 0.410 0.410 0.000   0 0.410
AIOLM7 17/12/2015 Call 5.750            
AIOLN7 17/12/2015 Put 5.750            
AIOC47 17/12/2015 Call 6.000 0.465 0.465 0.000   0 0.465
AIOC57 17/12/2015 Put 6.000 0.650 0.650 0.000   0 0.650
AIOLQ7 17/12/2015 Call 6.250            
AIOLR7 17/12/2015 Put 6.250            
AIOCL7 17/12/2015 Call 6.500 0.280 0.280 0.000   0 0.280
AIOCM7 17/12/2015 Put 6.500 0.965 0.965 0.000   0 0.965
AIOLI7 17/12/2015 Call 6.750            
AIOLJ7 17/12/2015 Put 6.750            
AIOCN7 17/12/2015 Call 7.000 0.165 0.165 0.000   0 0.165
AIOCO7 17/12/2015 Put 7.000 1.345 1.345 0.000   0 1.345
AIOLO7 17/12/2015 Call 7.250            
AIOLP7 17/12/2015 Put 7.250            
AIOCJ7 17/12/2015 Call 7.500 0.090 0.090 0.000   0 0.090
AIOCK7 17/12/2015 Put 7.500 1.780 1.780 0.000   0 1.780
AIOCR7 17/12/2015 Call 8.000 0.050 0.050 0.000   0 0.050
AIOCS7 17/12/2015 Put 8.000 2.240 2.240 0.000   0 2.240
AIOEY7 17/12/2015 Call 8.500 0.030 0.030 0.000   0 0.030
AIOEZ7 17/12/2015 Put 8.500 2.725 2.725 0.000   0 2.725
AIOJ47 23/03/2016 Call 4.400 1.450 1.450 0.000   0 1.450
AIOJ57 23/03/2016 Put 4.400 0.045 0.045 0.000   0 0.045
AIOIJ7 23/03/2016 Call 4.600 1.270 1.270 0.000   0 1.270
AIOIK7 23/03/2016 Put 4.600 0.075 0.075 0.000   0 0.075
AIOIR7 23/03/2016 Call 4.800 1.105 1.105 0.000   0 1.105
AIOIS7 23/03/2016 Put 4.800 0.115 0.115 0.000   0 0.115
AIOIL7 23/03/2016 Call 5.000 0.950 0.950 0.000   0 0.950
AIOIM7 23/03/2016 Put 5.000 0.165 0.165 0.000   0 0.165
AIOIH7 23/03/2016 Call 5.500 0.625 0.625 0.000   0 0.625
AIOII7 23/03/2016 Put 5.500 0.345 0.345 0.000   0 0.345
AIOIT7 23/03/2016 Call 6.000 0.390 0.390 0.000   0 0.390
AIOIU7 23/03/2016 Put 6.000 0.610 0.610 0.000   0 0.610
AIOIF7 23/03/2016 Call 6.500 0.230 0.230 0.000   0 0.230
AIOIG7 23/03/2016 Put 6.500 0.950 0.950 0.000   0 0.950
AIOIN7 23/03/2016 Call 7.000 0.130 0.130 0.000   0 0.130
AIOIO7 23/03/2016 Put 7.000 1.345 1.345 0.000   0 1.345
AIOI87 23/03/2016 Call 7.500 0.070 0.070 0.000   0 0.070
AIOI97 23/03/2016 Put 7.500 1.780 1.780 0.000   0 1.780
AIOIP7 23/03/2016 Call 8.000 0.035 0.035 0.000   0 0.035
AIOIQ7 23/03/2016 Put 8.000 2.240 2.240 0.000   0 2.240
AIOK37 23/03/2016 Call 8.500 0.020 0.020 0.000   0 0.020
AIOK47 23/03/2016 Put 8.500 2.720 2.720 0.000   0 2.720
AIOWA9 23/06/2016 Call 0.010 5.750 5.750 0.000   0 5.750
AIOMC7 23/06/2016 Call 4.600            
AIOMD7 23/06/2016 Put 4.600            
AIOM87 23/06/2016 Call 4.800            
AIOM97 23/06/2016 Put 4.800            
AIOM47 23/06/2016 Call 5.000            
AIOM57 23/06/2016 Put 5.000            
AIOK29 23/06/2016 Call 5.500 0.980 0.980 0.000   0 0.980
AIOK39 23/06/2016 Put 5.500 0.730 0.730 0.000   30 0.730
AIOM67 23/06/2016 Call 6.000            
AIOM77 23/06/2016 Put 6.000            
AIOLZ7 23/06/2016 Call 6.500            
AIOM17 23/06/2016 Put 6.500            
AIOMA7 23/06/2016 Call 7.000            
AIOMB7 23/06/2016 Put 7.000            
AIOLX7 23/06/2016 Call 7.500            
AIOLY7 23/06/2016 Put 7.500            
AIOM27 23/06/2016 Call 8.000            
AIOM37 23/06/2016 Put 8.000            
AIOW99 22/12/2016 Call 0.010 5.685 5.685 0.000   0 5.685

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.