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 8.130 Down -0.010 8.120 8.190 8.170 8.235 8.100 7,206,659 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOQD7 27/08/2015 Call 4.800 3.340 3.340 0.000   0 3.340
AIOQE7 27/08/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOPY7 27/08/2015 Call 4.900 3.240 3.240 0.000   0 3.240
AIOPZ7 27/08/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOQ77 27/08/2015 Call 5.000 3.140 3.140 0.000   0 3.140
AIOQ87 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOPM7 27/08/2015 Call 5.250 2.890 2.890 0.000   0 2.890
AIOPN7 27/08/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOPW7 27/08/2015 Call 5.500 2.640 2.640 0.000   0 2.640
AIOPX7 27/08/2015 Put 5.500 0.000 0.000 0.000   0 0.000
AIOQ57 27/08/2015 Call 5.750 2.390 2.390 0.000   0 2.390
AIOQ67 27/08/2015 Put 5.750 0.000 0.000 0.000   0 0.000
AIOQB7 27/08/2015 Call 6.000 2.140 2.140 0.000   0 2.140
AIOQC7 27/08/2015 Put 6.000 0.000 0.000 0.000   0 0.000
AIOPK7 27/08/2015 Call 6.250 1.890 1.890 0.000   0 1.890
AIOPL7 27/08/2015 Put 6.250 0.000 0.000 0.000   0 0.000
AIOPQ7 27/08/2015 Call 6.500 1.645 1.645 0.000   10 1.645
AIOPR7 27/08/2015 Put 6.500 0.001 0.001 0.000   0 0.001
AIOQ37 27/08/2015 Call 6.750 1.395 1.395 0.000   193 1.395
AIOQ47 27/08/2015 Put 6.750 0.003 0.003 0.000   50 0.003
AIOQ97 27/08/2015 Call 7.000 1.155 1.155 0.000   8,272 1.155
AIOQA7 27/08/2015 Put 7.000 0.010 0.010 0.000   619 0.010
AIORV7 27/08/2015 Call 7.010 1.145 1.145 0.000   61 1.145
AIORW7 27/08/2015 Put 7.010 0.010 0.010 0.000   0 0.010
AIOP87 27/08/2015 Call 7.250 0.915 0.915 0.000   5,902 0.915
AIOP97 27/08/2015 Put 7.250 0.030 0.030 0.000   200 0.030
AIOPS7 27/08/2015 Call 7.500 0.690 0.690 0.000   0 0.690
AIOPT7 27/08/2015 Put 7.500 0.065 0.065 0.000   162 0.065
AIOQ17 27/08/2015 Call 7.750 0.485 0.485 0.000   0 0.485
AIOQ27 27/08/2015 Put 7.750 0.130 0.130 0.000   100 0.130
AIOPO7 27/08/2015 Call 8.000 0.315 0.315 0.000   200 0.315
AIOPP7 27/08/2015 Put 8.000 0.230 0.230 0.220 1,000 1,000 0.230
AIOPU7 27/08/2015 Call 8.250 0.185 0.185 0.000   450 0.185
AIOPV7 27/08/2015 Put 8.250 0.365 0.365 0.000   0 0.365
AIORT7 27/08/2015 Call 8.500 0.100 0.100 0.000   300 0.100
AIORU7 27/08/2015 Put 8.500 0.540 0.540 0.000   0 0.540
AIOVF7 27/08/2015 Call 8.750 0.050 0.050 0.000   400 0.050
AIOVG7 27/08/2015 Put 8.750 0.740 0.740 0.000   0 0.740
AIOV97 27/08/2015 Call 9.000 0.020 0.020 0.000   0 0.020
AIOVA7 27/08/2015 Put 9.000 0.960 0.960 0.000   0 0.960
AIOVB7 27/08/2015 Call 9.250 0.008 0.008 0.000   0 0.008
AIOVC7 27/08/2015 Put 9.250 1.190 1.190 0.000   0 1.190
AIOVD7 27/08/2015 Call 9.500 0.003 0.003 0.000   0 0.003
AIOVE7 27/08/2015 Put 9.500 1.435 1.435 0.000   0 1.435
AIOX77 27/08/2015 Call 9.750 0.001 0.001 0.000   0 0.001
AIOX87 27/08/2015 Put 9.750 1.680 1.680 0.000   0 1.680
AIOXO7 27/08/2015 Call 10.000 0.000 0.000 0.000   0 0.000
AIOXP7 27/08/2015 Put 10.000 1.930 1.930 0.000   0 1.930
AIOW79 24/09/2015 Call 0.010 8.035 8.035 0.000   40 8.035
AIOWT9 24/09/2015 Call 4.200 3.935 3.935 0.000   0 3.935
AIOWU9 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AIOQ89 24/09/2015 Call 4.400 3.735 3.735 0.000   0 3.735
AIOQ99 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOLG7 24/09/2015 Call 4.500 3.635 3.635 0.000   0 3.635
AIOLH7 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOPV9 24/09/2015 Call 4.600 3.535 3.535 0.000   0 3.535
AIOPW9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOIX7 24/09/2015 Call 4.700 3.435 3.435 0.000   0 3.435
AIOIY7 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOPZ9 24/09/2015 Call 4.800 3.335 3.335 0.000   0 3.335
AIOQ19 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOGV7 24/09/2015 Call 4.900 3.240 3.240 0.000   0 3.240
AIOGW7 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOPX9 24/09/2015 Call 5.000 3.140 3.140 0.000   0 3.140
AIOPY9 24/09/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOI67 24/09/2015 Call 5.250 2.890 2.890 0.000   0 2.890
AIOI77 24/09/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOPN9 24/09/2015 Call 5.500 2.640 2.640 0.000   0 2.640
AIOPO9 24/09/2015 Put 5.500 0.000 0.000 0.000   230 0.000
AIOGZ7 24/09/2015 Call 5.750 2.390 2.390 0.000   0 2.390
AIOI17 24/09/2015 Put 5.750 0.001 0.001 0.000   70 0.001
AIOQ29 24/09/2015 Call 6.000 2.140 2.140 0.000   0 2.140
AIOQ39 24/09/2015 Put 6.000 0.002 0.002 0.000   0 0.002
AIOI47 24/09/2015 Call 6.250 1.890 1.890 0.000   1 1.890
AIOI57 24/09/2015 Put 6.250 0.005 0.005 0.000   398 0.005
AIOPP9 24/09/2015 Call 6.500 1.645 1.645 0.000   0 1.645
AIOPQ9 24/09/2015 Put 6.500 0.010 0.010 0.000   0 0.010
AIOI27 24/09/2015 Call 6.750 1.395 1.395 0.000   19,540 1.395
AIOI37 24/09/2015 Put 6.750 0.025 0.025 0.000   0 0.025
AIOQ49 24/09/2015 Call 7.000 1.155 1.155 0.000   157 1.155
AIOQ59 24/09/2015 Put 7.000 0.045 0.045 0.000   0 0.045
AIOS77 24/09/2015 Call 7.010 1.075 1.075 0.000   0 1.075
AIOS67 24/09/2015 Put 7.010 0.045 0.045 0.000   0 0.045
AIOGX7 24/09/2015 Call 7.250 0.920 0.920 0.000   200 0.920
AIOGY7 24/09/2015 Put 7.250 0.075 0.075 0.000   448 0.075
AIOPT9 24/09/2015 Call 7.500 0.705 0.705 0.000   200 0.705
AIOPU9 24/09/2015 Put 7.500 0.130 0.130 0.000   345 0.130
AIOGT7 24/09/2015 Call 7.750 0.515 0.515 0.000   0 0.515
AIOGU7 24/09/2015 Put 7.750 0.205 0.205 0.000   50 0.205
AIOPR9 24/09/2015 Call 8.000 0.355 0.355 0.000   200 0.355
AIOPS9 24/09/2015 Put 8.000 0.305 0.305 0.000   0 0.305
AIOP27 24/09/2015 Call 8.250 0.230 0.230 0.000   280 0.230
AIOP37 24/09/2015 Put 8.250 0.435 0.435 0.000   0 0.435
AIOEW7 24/09/2015 Call 8.500 0.145 0.145 0.140 200 400 0.145
AIOEX7 24/09/2015 Put 8.500 0.595 0.595 0.000   13 0.595
AIOVH7 24/09/2015 Call 8.750 0.085 0.085 0.000   50 0.085
AIOVI7 24/09/2015 Put 8.750 0.785 0.785 0.000   0 0.785
AIOVL7 24/09/2015 Call 9.000 0.050 0.050 0.000   0 0.050
AIOVM7 24/09/2015 Put 9.000 0.995 0.995 0.000   0 0.995
AIOVN7 24/09/2015 Call 9.250 0.025 0.025 0.000   0 0.025
AIOVO7 24/09/2015 Put 9.250 1.225 1.225 0.000   0 1.225
AIOVJ7 24/09/2015 Call 9.500 0.015 0.015 0.000   0 0.015
AIOVK7 24/09/2015 Put 9.500 1.465 1.465 0.000   0 1.465
AIOX97 24/09/2015 Call 9.750 0.007 0.007 0.000   0 0.007
AIOXA7 24/09/2015 Put 9.750 1.715 1.715 0.000   0 1.715
AIOXQ7 24/09/2015 Call 10.000 0.004 0.004 0.000   0 0.004
AIOXR7 24/09/2015 Put 10.000 1.965 1.965 0.000   0 1.965
AIOTX7 29/10/2015 Call 4.900 3.240 3.240 0.000   0 3.240
AIOTY7 29/10/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOS87 29/10/2015 Call 5.000 3.140 3.140 0.000   0 3.140
AIOS97 29/10/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOSA7 29/10/2015 Call 5.250 2.890 2.890 0.000   0 2.890
AIOSB7 29/10/2015 Put 5.250 0.001 0.001 0.000   0 0.001
AIOSC7 29/10/2015 Call 5.500 2.640 2.640 0.000   0 2.640
AIOSD7 29/10/2015 Put 5.500 0.001 0.001 0.000   0 0.001
AIOSE7 29/10/2015 Call 5.750 2.390 2.390 0.000   0 2.390
AIOSF7 29/10/2015 Put 5.750 0.004 0.004 0.000   0 0.004
AIOSG7 29/10/2015 Call 6.000 2.140 2.140 0.000   0 2.140
AIOSH7 29/10/2015 Put 6.000 0.008 0.008 0.000   0 0.008
AIOSI7 29/10/2015 Call 6.250 1.890 1.890 0.000   0 1.890
AIOSJ7 29/10/2015 Put 6.250 0.015 0.015 0.000   0 0.015
AIOSK7 29/10/2015 Call 6.500 1.645 1.645 0.000   0 1.645
AIOSL7 29/10/2015 Put 6.500 0.030 0.030 0.000   0 0.030
AIOSM7 29/10/2015 Call 6.750 1.400 1.400 0.000   90 1.400
AIOSN7 29/10/2015 Put 6.750 0.050 0.050 0.000   0 0.050
AIOSO7 29/10/2015 Call 7.000 1.165 1.165 0.000   0 1.165
AIOSP7 29/10/2015 Put 7.000 0.080 0.080 0.000   0 0.080
AIOSQ7 29/10/2015 Call 7.250 0.940 0.940 0.000   0 0.940
AIOSR7 29/10/2015 Put 7.250 0.125 0.125 0.000   0 0.125
AIOX47 29/10/2015 Call 7.260 0.905 0.905 0.000   77 0.905
AIOX37 29/10/2015 Put 7.260 0.125 0.125 0.000   0 0.125
AIOSS7 29/10/2015 Call 7.500 0.740 0.740 0.000   208 0.740
AIOST7 29/10/2015 Put 7.500 0.185 0.185 0.000   0 0.185
AIOSU7 29/10/2015 Call 7.750 0.570 0.570 0.000   0 0.570
AIOSV7 29/10/2015 Put 7.750 0.265 0.265 0.000   0 0.265
AIOSW7 29/10/2015 Call 8.000 0.420 0.420 0.000   94 0.420
AIOSX7 29/10/2015 Put 8.000 0.370 0.370 0.000   200 0.370
AIOSY7 29/10/2015 Call 8.250 0.305 0.305 0.000   0 0.305
AIOSZ7 29/10/2015 Put 8.250 0.500 0.500 0.000   0 0.500
AIOXN7 29/10/2015 Call 8.260 0.300 0.300 0.000   30 0.300
AIOXM7 29/10/2015 Put 8.260 0.500 0.500 0.000   0 0.500
AIOT17 29/10/2015 Call 8.500 0.215 0.215 0.000   0 0.215
AIOT27 29/10/2015 Put 8.500 0.655 0.655 0.000   0 0.655
AIOVP7 29/10/2015 Call 8.750 0.145 0.145 0.000   0 0.145
AIOVQ7 29/10/2015 Put 8.750 0.830 0.830 0.000   0 0.830
AIOVV7 29/10/2015 Call 9.000 0.090 0.090 0.000   0 0.090
AIOVW7 29/10/2015 Put 9.000 1.030 1.030 0.000   0 1.030
AIOVT7 29/10/2015 Call 9.250 0.060 0.060 0.000   0 0.060
AIOVU7 29/10/2015 Put 9.250 1.245 1.245 0.000   0 1.245
AIOVR7 29/10/2015 Call 9.500 0.035 0.035 0.000   0 0.035
AIOVS7 29/10/2015 Put 9.500 1.475 1.475 0.000   0 1.475
AIOXB7 29/10/2015 Call 9.750 0.020 0.020 0.000   0 0.020
AIOXC7 29/10/2015 Put 9.750 1.720 1.720 0.000   0 1.720
AIOXS7 29/10/2015 Call 10.000 0.015 0.015 0.000   0 0.015
AIOXT7 29/10/2015 Put 10.000 1.965 1.965 0.000   0 1.965
AIOTZ7 26/11/2015 Call 4.900 3.240 3.240 0.000   0 3.240
AIOU17 26/11/2015 Put 4.900 0.001 0.001 0.000   0 0.001
AIOT37 26/11/2015 Call 5.000 3.140 3.140 0.000   0 3.140
AIOT47 26/11/2015 Put 5.000 0.001 0.001 0.000   0 0.001
AIOT57 26/11/2015 Call 5.250 2.890 2.890 0.000   0 2.890
AIOT67 26/11/2015 Put 5.250 0.003 0.003 0.000   0 0.003
AIOT77 26/11/2015 Call 5.500 2.640 2.640 0.000   0 2.640
AIOT87 26/11/2015 Put 5.500 0.007 0.007 0.000   0 0.007
AIOT97 26/11/2015 Call 5.750 2.390 2.390 0.000   0 2.390
AIOTA7 26/11/2015 Put 5.750 0.015 0.015 0.000   0 0.015
AIOTB7 26/11/2015 Call 6.000 2.140 2.140 0.000   0 2.140
AIOTC7 26/11/2015 Put 6.000 0.020 0.020 0.000   0 0.020
AIOTD7 26/11/2015 Call 6.250 1.890 1.890 0.000   0 1.890
AIOTE7 26/11/2015 Put 6.250 0.035 0.035 0.000   0 0.035
AIOTF7 26/11/2015 Call 6.500 1.645 1.645 0.000   0 1.645
AIOTG7 26/11/2015 Put 6.500 0.055 0.055 0.000   0 0.055
AIOTH7 26/11/2015 Call 6.750 1.405 1.405 0.000   0 1.405
AIOTI7 26/11/2015 Put 6.750 0.075 0.075 0.000   0 0.075
AIOTJ7 26/11/2015 Call 7.000 1.175 1.175 0.000   0 1.175
AIOTK7 26/11/2015 Put 7.000 0.110 0.110 0.000   0 0.110
AIOTL7 26/11/2015 Call 7.250 0.965 0.965 0.000   0 0.965
AIOTM7 26/11/2015 Put 7.250 0.155 0.155 0.000   0 0.155
AIOTN7 26/11/2015 Call 7.500 0.775 0.775 0.000   0 0.775
AIOTO7 26/11/2015 Put 7.500 0.220 0.220 0.000   0 0.220
AIOTP7 26/11/2015 Call 7.750 0.610 0.610 0.000   0 0.610
AIOTQ7 26/11/2015 Put 7.750 0.300 0.300 0.000   0 0.300
AIOTR7 26/11/2015 Call 8.000 0.470 0.470 0.000   0 0.470
AIOTS7 26/11/2015 Put 8.000 0.410 0.410 0.000   0 0.410
AIOTT7 26/11/2015 Call 8.250 0.350 0.350 0.000   0 0.350
AIOTU7 26/11/2015 Put 8.250 0.535 0.535 0.000   0 0.535
AIOTV7 26/11/2015 Call 8.500 0.260 0.260 0.000   0 0.260
AIOTW7 26/11/2015 Put 8.500 0.690 0.690 0.000   0 0.690
AIOVZ7 26/11/2015 Call 8.750 0.185 0.185 0.000   0 0.185
AIOW17 26/11/2015 Put 8.750 0.865 0.865 0.000   0 0.865
AIOVX7 26/11/2015 Call 9.000 0.130 0.130 0.000   0 0.130
AIOVY7 26/11/2015 Put 9.000 1.055 1.055 0.000   0 1.055
AIOW47 26/11/2015 Call 9.250 0.090 0.090 0.000   0 0.090
AIOW57 26/11/2015 Put 9.250 1.265 1.265 0.000   0 1.265
AIOW27 26/11/2015 Call 9.500 0.060 0.060 0.000   0 0.060
AIOW37 26/11/2015 Put 9.500 1.490 1.490 0.000   0 1.490
AIOXD7 26/11/2015 Call 9.750 0.040 0.040 0.000   0 0.040
AIOXF7 26/11/2015 Put 9.750 1.725 1.725 0.000   0 1.725
AIOXU7 26/11/2015 Call 10.000 0.025 0.025 0.000   0 0.025
AIOXV7 26/11/2015 Put 10.000 1.970 1.970 0.000   0 1.970
AIOW89 17/12/2015 Call 0.010 8.075 8.075 0.000   0 8.075
AIOCF7 17/12/2015 Call 4.400 3.735 3.735 0.000   0 3.735
AIOCG7 17/12/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOC67 17/12/2015 Call 4.600 3.540 3.540 0.000   0 3.540
AIOC77 17/12/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOLS7 17/12/2015 Call 4.700 3.440 3.440 0.000   0 3.440
AIOLT7 17/12/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOC87 17/12/2015 Call 4.800 3.340 3.340 0.000   0 3.340
AIOC97 17/12/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOLU7 17/12/2015 Call 4.900 3.240 3.240 0.000   0 3.240
AIOLW7 17/12/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOCH7 17/12/2015 Call 5.000 3.140 3.140 0.000   0 3.140
AIOCI7 17/12/2015 Put 5.000 0.001 0.001 0.000   0 0.001
AIOLK7 17/12/2015 Call 5.250 2.890 2.890 0.000   0 2.890
AIOLL7 17/12/2015 Put 5.250 0.002 0.002 0.000   0 0.002
AIOCP7 17/12/2015 Call 5.500 2.640 2.640 0.000   0 2.640
AIOCQ7 17/12/2015 Put 5.500 0.004 0.004 0.000   0 0.004
AIOLM7 17/12/2015 Call 5.750 2.390 2.390 0.000   0 2.390
AIOLN7 17/12/2015 Put 5.750 0.008 0.008 0.000   0 0.008
AIOC47 17/12/2015 Call 6.000 2.140 2.140 0.000   0 2.140
AIOC57 17/12/2015 Put 6.000 0.015 0.015 0.000   0 0.015
AIOLQ7 17/12/2015 Call 6.250 1.895 1.895 0.000   0 1.895
AIOLR7 17/12/2015 Put 6.250 0.025 0.025 0.000   0 0.025
AIOCL7 17/12/2015 Call 6.500 1.650 1.650 0.000   8 1.650
AIOCM7 17/12/2015 Put 6.500 0.045 0.045 0.000   0 0.045
AIOLI7 17/12/2015 Call 6.750 1.410 1.410 0.000   3,069 1.410
AIOLJ7 17/12/2015 Put 6.750 0.075 0.075 0.000   0 0.075
AIOCN7 17/12/2015 Call 7.000 1.190 1.190 0.000   9,000 1.190
AIOCO7 17/12/2015 Put 7.000 0.110 0.110 0.000   0 0.110
AIOLO7 17/12/2015 Call 7.250 0.980 0.980 0.000   73 0.980
AIOLP7 17/12/2015 Put 7.250 0.160 0.160 0.000   0 0.160
AIOCJ7 17/12/2015 Call 7.500 0.795 0.795 0.000   200 0.795
AIOCK7 17/12/2015 Put 7.500 0.225 0.225 0.000   0 0.225
AIOME7 17/12/2015 Call 7.750 0.630 0.630 0.000   0 0.630
AIOMF7 17/12/2015 Put 7.750 0.310 0.310 0.000   0 0.310
AIOCR7 17/12/2015 Call 8.000 0.490 0.490 0.000   0 0.490
AIOCS7 17/12/2015 Put 8.000 0.420 0.420 0.000   0 0.420
AIOP47 17/12/2015 Call 8.250 0.370 0.370 0.000   600 0.370
AIOP57 17/12/2015 Put 8.250 0.550 0.550 0.000   0 0.550
AIOEY7 17/12/2015 Call 8.500 0.270 0.270 0.000   0 0.270
AIOEZ7 17/12/2015 Put 8.500 0.700 0.700 0.000   0 0.700
AIOWA7 17/12/2015 Call 8.750 0.195 0.195 0.000   0 0.195
AIOWB7 17/12/2015 Put 8.750 0.875 0.875 0.000   0 0.875
AIOW87 17/12/2015 Call 9.000 0.135 0.135 0.000   0 0.135
AIOW97 17/12/2015 Put 9.000 1.070 1.070 0.000   0 1.070
AIOW67 17/12/2015 Call 9.250 0.095 0.095 0.000   0 0.095
AIOW77 17/12/2015 Put 9.250 1.275 1.275 0.000   0 1.275
AIOWC7 17/12/2015 Call 9.500 0.070 0.070 0.000   0 0.070
AIOWD7 17/12/2015 Put 9.500 1.500 1.500 0.000   0 1.500
AIOXG7 17/12/2015 Call 9.750 0.055 0.055 0.000   200 0.055
AIOXH7 17/12/2015 Put 9.750 1.730 1.730 0.000   0 1.730
AIOXW7 17/12/2015 Call 10.000 0.045 0.045 0.000   0 0.045
AIOXY7 17/12/2015 Put 10.000 1.965 1.965 0.000   0 1.965
AIOYC7 28/01/2016 Call 6.500 1.660 1.660 0.000   0 1.660
AIOYD7 28/01/2016 Put 6.500 0.070 0.070 0.000   0 0.070
AIOYI7 28/01/2016 Call 6.750 1.430 1.430 0.000   0 1.430
AIOYJ7 28/01/2016 Put 6.750 0.095 0.095 0.000   0 0.095
AIOYO7 28/01/2016 Call 7.000 1.210 1.210 0.000   0 1.210
AIOYP7 28/01/2016 Put 7.000 0.130 0.130 0.000   0 0.130
AIOY67 28/01/2016 Call 7.250 1.015 1.015 0.000   0 1.015
AIOY77 28/01/2016 Put 7.250 0.185 0.185 0.000   0 0.185
AIOY47 28/01/2016 Call 7.500 0.835 0.835 0.000   0 0.835
AIOY57 28/01/2016 Put 7.500 0.255 0.255 0.000   0 0.255
AIOYG7 28/01/2016 Call 7.750 0.680 0.680 0.000   0 0.680
AIOYH7 28/01/2016 Put 7.750 0.345 0.345 0.000   0 0.345
AIOYM7 28/01/2016 Call 8.000 0.545 0.545 0.000   0 0.545
AIOYN7 28/01/2016 Put 8.000 0.455 0.455 0.000   0 0.455
AIOY87 28/01/2016 Call 8.250 0.425 0.425 0.000   0 0.425
AIOY97 28/01/2016 Put 8.250 0.590 0.590 0.000   0 0.590
AIOYA7 28/01/2016 Call 8.500 0.320 0.320 0.000   0 0.320
AIOYB7 28/01/2016 Put 8.500 0.740 0.740 0.000   0 0.740
AIOYS7 28/01/2016 Call 8.750 0.235 0.235 0.000   0 0.235
AIOYT7 28/01/2016 Put 8.750 0.910 0.910 0.000   0 0.910
AIOXZ7 28/01/2016 Call 9.000 0.170 0.170 0.000   0 0.170
AIOY17 28/01/2016 Put 9.000 1.095 1.095 0.000   0 1.095
AIOYE7 28/01/2016 Call 9.250 0.115 0.115 0.000   0 0.115
AIOYF7 28/01/2016 Put 9.250 1.300 1.300 0.000   0 1.300
AIOYK7 28/01/2016 Call 9.500 0.080 0.080 0.000   0 0.080
AIOYL7 28/01/2016 Put 9.500 1.515 1.515 0.000   0 1.515
AIOYQ7 28/01/2016 Call 9.750 0.055 0.055 0.000   0 0.055
AIOYR7 28/01/2016 Put 9.750 1.740 1.740 0.000   0 1.740
AIOY27 28/01/2016 Call 10.000 0.035 0.035 0.000   0 0.035
AIOY37 28/01/2016 Put 10.000 1.975 1.975 0.000   0 1.975
AIOJ47 23/03/2016 Call 4.400 3.735 3.735 0.000   0 3.735
AIOJ57 23/03/2016 Put 4.400 0.003 0.003 0.000   0 0.003
AIOIJ7 23/03/2016 Call 4.600 3.535 3.535 0.000   0 3.535
AIOIK7 23/03/2016 Put 4.600 0.005 0.005 0.000   0 0.005
AIOIR7 23/03/2016 Call 4.800 3.340 3.340 0.000   0 3.340
AIOIS7 23/03/2016 Put 4.800 0.008 0.008 0.000   0 0.008
AIOQV7 23/03/2016 Call 4.900 3.240 3.240 0.000   0 3.240
AIOQW7 23/03/2016 Put 4.900 0.010 0.010 0.000   0 0.010
AIOIL7 23/03/2016 Call 5.000 3.140 3.140 0.000   0 3.140
AIOIM7 23/03/2016 Put 5.000 0.015 0.015 0.000   0 0.015
AIOQL7 23/03/2016 Call 5.250 2.890 2.890 0.000   0 2.890
AIOQM7 23/03/2016 Put 5.250 0.020 0.020 0.000   0 0.020
AIOIH7 23/03/2016 Call 5.500 2.640 2.640 0.000   0 2.640
AIOII7 23/03/2016 Put 5.500 0.035 0.035 0.000   0 0.035
AIOQR7 23/03/2016 Call 5.750 2.390 2.390 0.000   0 2.390
AIOQS7 23/03/2016 Put 5.750 0.050 0.050 0.000   0 0.050
AIOIT7 23/03/2016 Call 6.000 2.145 2.145 0.000   0 2.145
AIOIU7 23/03/2016 Put 6.000 0.070 0.070 0.000   100 0.070
AIOQH7 23/03/2016 Call 6.250 1.910 1.910 0.000   0 1.910
AIOQI7 23/03/2016 Put 6.250 0.100 0.100 0.000   0 0.100
AIOIF7 23/03/2016 Call 6.500 1.685 1.685 0.000   0 1.685
AIOIG7 23/03/2016 Put 6.500 0.130 0.130 0.000   0 0.130
AIOQP7 23/03/2016 Call 6.750 1.475 1.475 0.000   100 1.475
AIOQQ7 23/03/2016 Put 6.750 0.175 0.175 0.000   100 0.175
AIOIN7 23/03/2016 Call 7.000 1.280 1.280 0.000   0 1.280
AIOIO7 23/03/2016 Put 7.000 0.225 0.225 0.000   0 0.225
AIOQJ7 23/03/2016 Call 7.250 1.100 1.100 0.000   0 1.100
AIOQK7 23/03/2016 Put 7.250 0.295 0.295 0.000   0 0.295
AIOI87 23/03/2016 Call 7.500 0.930 0.930 0.000   0 0.930
AIOI97 23/03/2016 Put 7.500 0.375 0.375 0.000   200 0.375
AIOQT7 23/03/2016 Call 7.750 0.775 0.775 0.000   0 0.775
AIOQU7 23/03/2016 Put 7.750 0.475 0.475 0.000   0 0.475
AIOIP7 23/03/2016 Call 8.000 0.635 0.635 0.000   0 0.635
AIOIQ7 23/03/2016 Put 8.000 0.590 0.590 0.000   300 0.590
AIOQN7 23/03/2016 Call 8.250 0.515 0.515 0.000   0 0.515
AIOQO7 23/03/2016 Put 8.250 0.720 0.720 0.000   0 0.720
AIOK37 23/03/2016 Call 8.500 0.415 0.415 0.000   0 0.415
AIOK47 23/03/2016 Put 8.500 0.870 0.870 0.000   0 0.870
AIOWE7 23/03/2016 Call 8.750 0.330 0.330 0.000   0 0.330
AIOWF7 23/03/2016 Put 8.750 1.040 1.040 0.000   0 1.040
AIOWG7 23/03/2016 Call 9.000 0.260 0.260 0.000   100 0.260
AIOWH7 23/03/2016 Put 9.000 1.220 1.220 0.000   0 1.220
AIOWK7 23/03/2016 Call 9.250 0.200 0.200 0.000   0 0.200
AIOWL7 23/03/2016 Put 9.250 1.410 1.410 0.000   0 1.410
AIOWI7 23/03/2016 Call 9.500 0.155 0.155 0.000   0 0.155
AIOWJ7 23/03/2016 Put 9.500 1.615 1.615 0.000   0 1.615
AIOXI7 23/03/2016 Call 9.750 0.125 0.125 0.000   0 0.125
AIOXJ7 23/03/2016 Put 9.750 1.830 1.830 0.000   0 1.830
AIOYU7 23/03/2016 Call 10.000 0.095 0.095 0.000   0 0.095
AIOYV7 23/03/2016 Put 10.000 2.055 2.055 0.000   0 2.055
AIOWA9 23/06/2016 Call 0.010 8.065 8.065 0.000   0 8.065
AIOMC7 23/06/2016 Call 4.600 3.535 3.535 0.000   0 3.535
AIOMD7 23/06/2016 Put 4.600 0.004 0.004 0.000   0 0.004
AIOM87 23/06/2016 Call 4.800 3.335 3.335 0.000   0 3.335
AIOM97 23/06/2016 Put 4.800 0.006 0.006 0.000   0 0.006
AIOUY7 23/06/2016 Call 4.900 3.240 3.240 0.000   0 3.240
AIOUZ7 23/06/2016 Put 4.900 0.008 0.008 0.000   0 0.008
AIOM47 23/06/2016 Call 5.000 3.140 3.140 0.000   0 3.140
AIOM57 23/06/2016 Put 5.000 0.010 0.010 0.000   0 0.010
AIOU67 23/06/2016 Call 5.250 2.890 2.890 0.000   0 2.890
AIOU77 23/06/2016 Put 5.250 0.020 0.020 0.000   0 0.020
AIOK29 23/06/2016 Call 5.500 2.640 2.640 0.000   0 2.640
AIOK39 23/06/2016 Put 5.500 0.030 0.030 0.000   30 0.030
AIOUA7 23/06/2016 Call 5.750 2.395 2.395 0.000   0 2.395
AIOUB7 23/06/2016 Put 5.750 0.045 0.045 0.000   0 0.045
AIOM67 23/06/2016 Call 6.000 2.155 2.155 0.000   0 2.155
AIOM77 23/06/2016 Put 6.000 0.070 0.070 0.000   0 0.070
AIOU87 23/06/2016 Call 6.250 1.925 1.925 0.000   0 1.925
AIOU97 23/06/2016 Put 6.250 0.100 0.100 0.000   0 0.100
AIOLZ7 23/06/2016 Call 6.500 1.705 1.705 0.000   0 1.705
AIOM17 23/06/2016 Put 6.500 0.140 0.140 0.000   0 0.140
AIOUC7 23/06/2016 Call 6.750 1.500 1.500 0.000   0 1.500
AIOUD7 23/06/2016 Put 6.750 0.185 0.185 0.000   0 0.185
AIOMA7 23/06/2016 Call 7.000 1.305 1.305 0.000   0 1.305
AIOMB7 23/06/2016 Put 7.000 0.240 0.240 0.000   0 0.240
AIOU47 23/06/2016 Call 7.250 1.120 1.120 0.000   0 1.120
AIOU57 23/06/2016 Put 7.250 0.310 0.310 0.000   0 0.310
AIOLX7 23/06/2016 Call 7.500 0.960 0.960 0.000   0 0.960
AIOLY7 23/06/2016 Put 7.500 0.395 0.395 0.000   0 0.395
AIOUE7 23/06/2016 Call 7.750 0.810 0.810 0.000   0 0.810
AIOUF7 23/06/2016 Put 7.750 0.495 0.495 0.000   0 0.495
AIOM27 23/06/2016 Call 8.000 0.675 0.675 0.000   0 0.675
AIOM37 23/06/2016 Put 8.000 0.610 0.610 0.000   0 0.610
AIOU27 23/06/2016 Call 8.250 0.555 0.555 0.000   0 0.555
AIOU37 23/06/2016 Put 8.250 0.740 0.740 0.000   0 0.740
AIONT7 23/06/2016 Call 8.500 0.455 0.455 0.000   0 0.455
AIONU7 23/06/2016 Put 8.500 0.890 0.890 0.000   0 0.890
AIOWO7 23/06/2016 Call 8.750 0.370 0.370 0.000   0 0.370
AIOWP7 23/06/2016 Put 8.750 1.055 1.055 0.000   0 1.055
AIOS27 23/06/2016 Call 9.000 0.295 0.295 0.000   0 0.295
AIOS37 23/06/2016 Put 9.000 1.230 1.230 0.000   0 1.230
AIOWQ7 23/06/2016 Call 9.250 0.235 0.235 0.000   0 0.235
AIOWR7 23/06/2016 Put 9.250 1.420 1.420 0.000   0 1.420
AIOWM7 23/06/2016 Call 9.500 0.185 0.185 0.000   0 0.185
AIOWN7 23/06/2016 Put 9.500 1.620 1.620 0.000   0 1.620
AIOXK7 23/06/2016 Call 9.750 0.145 0.145 0.000   0 0.145
AIOXL7 23/06/2016 Put 9.750 1.830 1.830 0.000   0 1.830
AIOYW7 23/06/2016 Call 10.000 0.115 0.115 0.000   0 0.115
AIOYX7 23/06/2016 Put 10.000 2.045 2.045 0.000   0 2.045
AIOR67 29/09/2016 Call 4.800 3.335 3.335 0.000   0 3.335
AIOR77 29/09/2016 Put 4.800 0.025 0.025 0.000   0 0.025
AIOQX7 29/09/2016 Call 5.000 3.135 3.135 0.000   0 3.135
AIOQY7 29/09/2016 Put 5.000 0.035 0.035 0.000   0 0.035
AIOR87 29/09/2016 Call 5.500 2.640 2.640 0.000   0 2.640
AIOR97 29/09/2016 Put 5.500 0.070 0.070 0.000   0 0.070
AIOQZ7 29/09/2016 Call 6.000 2.170 2.170 0.000   0 2.170
AIOR17 29/09/2016 Put 6.000 0.125 0.125 0.000   0 0.125
AIORF7 29/09/2016 Call 6.500 1.745 1.745 0.000   0 1.745
AIORG7 29/09/2016 Put 6.500 0.210 0.210 0.000   0 0.210
AIOR47 29/09/2016 Call 7.000 1.370 1.370 0.000   0 1.370
AIOR57 29/09/2016 Put 7.000 0.330 0.330 0.000   0 0.330
AIORJ7 29/09/2016 Call 7.500 1.040 1.040 0.000   0 1.040
AIORK7 29/09/2016 Put 7.500 0.500 0.500 0.000   0 0.500
AIOR27 29/09/2016 Call 8.000 0.760 0.760 0.000   0 0.760
AIOR37 29/09/2016 Put 8.000 0.725 0.725 0.000   0 0.725
AIORH7 29/09/2016 Call 8.500 0.540 0.540 0.000   0 0.540
AIORI7 29/09/2016 Put 8.500 1.000 1.000 0.000   0 1.000
AIOS47 29/09/2016 Call 9.000 0.375 0.375 0.000   0 0.375
AIOS57 29/09/2016 Put 9.000 1.330 1.330 0.000   0 1.330
AIOWS7 29/09/2016 Call 9.500 0.250 0.250 0.000   0 0.250
AIOWT7 29/09/2016 Put 9.500 1.705 1.705 0.000   0 1.705
AIOWU7 29/09/2016 Call 10.000 0.170 0.170 0.000   0 0.170
AIOWV7 29/09/2016 Put 10.000 2.115 2.115 0.000   0 2.115
AIOW99 22/12/2016 Call 0.010 7.995 7.995 0.000   0 7.995
AIOUQ7 22/12/2016 Call 4.800 3.335 3.335 0.000   0 3.335
AIOUR7 22/12/2016 Put 4.800 0.035 0.035 0.000   0 0.035
AIOUO7 22/12/2016 Call 5.000 3.135 3.135 0.000   0 3.135
AIOUP7 22/12/2016 Put 5.000 0.050 0.050 0.000   0 0.050
AIOUM7 22/12/2016 Call 5.500 2.650 2.650 0.000   0 2.650
AIOUN7 22/12/2016 Put 5.500 0.100 0.100 0.000   0 0.100
AIOUU7 22/12/2016 Call 6.000 2.200 2.200 0.000   0 2.200
AIOUV7 22/12/2016 Put 6.000 0.165 0.165 0.000   0 0.165
AIOUK7 22/12/2016 Call 6.500 1.795 1.795 0.000   0 1.795
AIOUL7 22/12/2016 Put 6.500 0.260 0.260 0.000   0 0.260
AIOUS7 22/12/2016 Call 7.000 1.430 1.430 0.000   0 1.430
AIOUT7 22/12/2016 Put 7.000 0.390 0.390 0.000   0 0.390
AIOUW7 22/12/2016 Call 7.500 1.105 1.105 0.000   0 1.105
AIOUX7 22/12/2016 Put 7.500 0.565 0.565 0.000   0 0.565
AIOUI7 22/12/2016 Call 8.000 0.830 0.830 0.000   0 0.830
AIOUJ7 22/12/2016 Put 8.000 0.785 0.785 0.000   0 0.785
AIOUG7 22/12/2016 Call 8.500 0.610 0.610 0.000   0 0.610
AIOUH7 22/12/2016 Put 8.500 1.060 1.060 0.000   0 1.060
AIOWY7 22/12/2016 Call 9.000 0.435 0.435 0.000   0 0.435
AIOWZ7 22/12/2016 Put 9.000 1.380 1.380 0.000   0 1.380
AIOX17 22/12/2016 Call 9.500 0.305 0.305 0.000   0 0.305
AIOX27 22/12/2016 Put 9.500 1.750 1.750 0.000   0 1.750
AIOWW7 22/12/2016 Call 10.000 0.215 0.215 0.000   0 0.215
AIOWX7 22/12/2016 Put 10.000 2.155 2.155 0.000   0 2.155

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.