Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AIO 6.650 Up 0.290 6.640 6.660 6.480 6.720 6.460 6,613,297 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOLA7 23/04/2015 Call 4.500 0.000 0.000 0.000   0 1.860
AIOLB7 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOL27 23/04/2015 Call 4.600 0.000 0.000 0.000   0 1.760
AIOL37 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOK57 23/04/2015 Call 4.700 0.000 0.000 0.000   0 1.660
AIOK67 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOJ87 23/04/2015 Call 4.800 0.000 0.000 0.000   0 1.560
AIOJ97 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOJA7 23/04/2015 Call 4.900 0.000 0.000 0.000   0 1.460
AIOJB7 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOJC7 23/04/2015 Call 5.000 0.000 0.000 0.000   0 1.360
AIOJD7 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOJE7 23/04/2015 Call 5.250 0.000 0.000 0.000   0 1.110
AIOJF7 23/04/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOJG7 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.860
AIOJH7 23/04/2015 Put 5.500 0.000 0.000 0.000   40 0.000
AIOJI7 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.610
AIOJJ7 23/04/2015 Put 5.750 0.000 0.000 0.000   0 0.000
AIOJK7 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.360
AIOJL7 23/04/2015 Put 6.000 0.000 0.000 0.000   5,060 0.000
AIOJM7 23/04/2015 Call 6.250 0.000 0.000 0.000   5,276 0.135
AIOJN7 23/04/2015 Put 6.250 0.000 0.000 0.000   25 0.020
AIOJO7 23/04/2015 Call 6.500 0.000 0.000 0.130 255 1,165 0.015
AIOJP7 23/04/2015 Put 6.500 0.000 0.000 0.000   200 0.150
AIOP77 23/04/2015 Call 6.510 0.130 0.130 0.000   140 0.015
AIOP67 23/04/2015 Put 6.510 0.010 0.010 0.000   0 0.160
AIOJQ7 23/04/2015 Call 6.750 0.000 0.000 0.000   620 0.000
AIOJR7 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.390
AIOJS7 23/04/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AIOJT7 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.640
AIOJU7 23/04/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AIOJV7 23/04/2015 Put 7.250 0.000 0.000 0.000   0 0.890
AIOJW7 23/04/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AIOJX7 23/04/2015 Put 7.500 0.000 0.000 0.000   0 1.140
AIOJY7 23/04/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOJZ7 23/04/2015 Put 7.750 0.000 0.000 0.000   0 1.390
AIOK17 23/04/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOK27 23/04/2015 Put 8.000 1.395 1.395 0.000   0 1.640
AIONV7 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIONW7 23/04/2015 Put 8.250 1.645 1.645 0.000   0 1.890
AIOLC7 28/05/2015 Call 4.500 2.115 2.115 0.000   0 1.870
AIOLD7 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOL47 28/05/2015 Call 4.600 2.015 2.015 0.000   0 1.775
AIOL57 28/05/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOKD7 28/05/2015 Call 4.700 1.915 1.915 0.000   0 1.675
AIOKE7 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOKV7 28/05/2015 Call 4.800 1.815 1.815 0.000   0 1.575
AIOKW7 28/05/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOKB7 28/05/2015 Call 4.900 1.715 1.715 0.000   0 1.475
AIOKC7 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOKP7 28/05/2015 Call 5.000 0.000 0.000 0.000   0 1.375
AIOKQ7 28/05/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOKZ7 28/05/2015 Call 5.250 0.000 0.000 0.000   0 1.130
AIOL17 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.002
AIOKF7 28/05/2015 Call 5.500 0.000 0.000 0.000   0 0.885
AIOKG7 28/05/2015 Put 5.500 0.000 0.000 0.000   0 0.007
AIOKL7 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.650
AIOKM7 28/05/2015 Put 5.750 0.000 0.000 0.000   0 0.020
AIOKR7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.430
AIOKS7 28/05/2015 Put 6.000 0.000 0.000 0.000   40 0.050
AIOKT7 28/05/2015 Call 6.250 0.000 0.000 0.000   300 0.245
AIOKU7 28/05/2015 Put 6.250 0.000 0.000 0.000   400 0.120
AIOQF7 28/05/2015 Call 6.260 0.410 0.410 0.000   27 0.240
AIOQG7 28/05/2015 Put 6.260 0.050 0.050 0.000   0 0.120
AIOK97 28/05/2015 Call 6.500 0.000 0.000 0.000   13,562 0.115
AIOKA7 28/05/2015 Put 6.500 0.000 0.000 0.115 2,000 373 0.235
AIOKJ7 28/05/2015 Call 6.750 0.000 0.000 0.000   2,460 0.045
AIOKK7 28/05/2015 Put 6.750 0.000 0.000 0.000   35 0.415
AIOKN7 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.015
AIOKO7 28/05/2015 Put 7.000 0.000 0.000 0.000   220 0.645
AIOKX7 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.003
AIOKY7 28/05/2015 Put 7.250 0.000 0.000 0.000   0 0.890
AIOK77 28/05/2015 Call 7.500 0.000 0.000 0.000   0 0.001
AIOK87 28/05/2015 Put 7.500 0.000 0.000 0.000   0 1.140
AIOKH7 28/05/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOKI7 28/05/2015 Put 7.750 0.000 0.000 0.000   0 1.390
AIONP7 28/05/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIONQ7 28/05/2015 Put 8.000 1.395 1.395 0.000   0 1.640
AIONX7 28/05/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIONY7 28/05/2015 Put 8.250 1.645 1.645 0.000   0 1.890
AIOW69 25/06/2015 Call 0.010 6.620 6.620 0.000   0 6.375
AIOMZ8 25/06/2015 Call 4.200 2.420 2.420 0.000   0 2.175
AION18 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.001
AIOMX8 25/06/2015 Call 4.400 2.225 2.225 0.000   0 1.980
AIOMY8 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.003
AIOLE7 25/06/2015 Call 4.500 2.125 2.125 0.000   0 1.880
AIOLF7 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.003
AIOMT8 25/06/2015 Call 4.600 2.025 2.025 0.000   0 1.780
AIOMU8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.005
AIOBT7 25/06/2015 Call 4.700 1.925 1.925 0.000   0 1.680
AIOBU7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.006
AIOMR8 25/06/2015 Call 4.800 1.825 1.825 0.000   0 1.580
AIOMS8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.008
AIOBR7 25/06/2015 Call 4.900 1.725 1.725 0.000   0 1.480
AIOBS7 25/06/2015 Put 4.900 0.001 0.001 0.000   0 0.010
AIOMN8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 1.385
AIOMO8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.015
AIOBZ7 25/06/2015 Call 5.250 0.000 0.000 0.000   0 1.140
AIOC17 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.020
AION48 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.905
AION58 25/06/2015 Put 5.500 0.000 0.000 0.000   0 0.035
AIOBX7 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.680
AIOBY7 25/06/2015 Put 5.750 0.000 0.000 0.000   3,540 0.055
AIOPR8 25/06/2015 Call 6.000 0.000 0.000 0.000   0 0.475
AIOPS8 25/06/2015 Put 6.000 0.000 0.000 0.000   319 0.095
AIOC27 25/06/2015 Call 6.250 0.000 0.000 0.000   84 0.300
AIOC37 25/06/2015 Put 6.250 0.000 0.000 0.000   0 0.165
AIOVS8 25/06/2015 Call 6.500 0.000 0.000 0.360 10 17,635 0.170
AIOVT8 25/06/2015 Put 6.500 0.000 0.000 0.000   2,000 0.280
AIOBV7 25/06/2015 Call 6.750 0.000 0.000 0.000   781 0.080
AIOBW7 25/06/2015 Put 6.750 0.000 0.000 0.000   0 0.445
AIOXS8 25/06/2015 Call 7.000 0.000 0.000 0.000   405 0.035
AIOXT8 25/06/2015 Put 7.000 0.000 0.000 0.000   175 0.655
AIOBP7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.015
AIOBQ7 25/06/2015 Put 7.250 0.000 0.000 0.000   0 0.890
AIOZG8 25/06/2015 Call 7.500 0.000 0.000 0.000   0 0.004
AIOZH8 25/06/2015 Put 7.500 0.000 0.000 0.000   0 1.140
AIOD87 25/06/2015 Call 7.750 0.000 0.000 0.000   0 0.001
AIOD97 25/06/2015 Put 7.750 0.000 0.000 0.000   0 1.390
AIOMX9 25/06/2015 Call 8.000 0.001 0.001 0.000   0 0.000
AIOMY9 25/06/2015 Put 8.000 1.395 1.395 0.000   0 1.640
AIOFI7 25/06/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFJ7 25/06/2015 Put 8.250 1.645 1.645 0.000   0 1.890
AIOMU7 30/07/2015 Call 4.700 1.935 1.935 0.000   0 1.695
AIOMV7 30/07/2015 Put 4.700 0.007 0.007 0.000   0 0.015
AION57 30/07/2015 Call 4.800 1.840 1.840 0.000   0 1.600
AION67 30/07/2015 Put 4.800 0.009 0.009 0.000   0 0.020
AIOMS7 30/07/2015 Call 4.900 1.740 1.740 0.000   0 1.505
AIOMT7 30/07/2015 Put 4.900 0.010 0.010 0.000   0 0.020
AION17 30/07/2015 Call 5.000 1.645 1.645 0.000   0 1.405
AION27 30/07/2015 Put 5.000 0.015 0.015 0.000   0 0.025
AIOMQ7 30/07/2015 Call 5.250 1.400 1.400 0.000   0 1.165
AIOMR7 30/07/2015 Put 5.250 0.020 0.020 0.000   0 0.035
AION77 30/07/2015 Call 5.500 1.160 1.160 0.000   0 0.935
AION87 30/07/2015 Put 5.500 0.035 0.035 0.000   0 0.055
AIONL7 30/07/2015 Call 5.750 0.930 0.930 0.000   0 0.720
AIONM7 30/07/2015 Put 5.750 0.000 0.000 0.000   80 0.080
AION37 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.520
AION47 30/07/2015 Put 6.000 0.000 0.000 0.000   0 0.130
AIOMO7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.350
AIOMP7 30/07/2015 Put 6.250 0.000 0.000 0.000   0 0.210
AIOMK7 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.215
AIOML7 30/07/2015 Put 6.500 0.000 0.000 0.000   0 0.325
AIONN7 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.120
AIONO7 30/07/2015 Put 6.750 0.000 0.000 0.000   0 0.485
AIOMY7 30/07/2015 Call 7.000 0.000 0.000 0.000   50 0.065
AIOMZ7 30/07/2015 Put 7.000 0.000 0.000 0.000   0 0.685
AIOMW7 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.030
AIOMX7 30/07/2015 Put 7.250 0.680 0.680 0.000   0 0.910
AIOMM7 30/07/2015 Call 7.500 0.045 0.045 0.000   0 0.015
AIOMN7 30/07/2015 Put 7.500 0.905 0.905 0.000   0 1.150
AION97 30/07/2015 Call 7.750 0.030 0.030 0.000   0 0.006
AIONK7 30/07/2015 Put 7.750 1.145 1.145 0.000   0 1.395
AIONR7 30/07/2015 Call 8.000 0.020 0.020 0.000   0 0.003
AIONS7 30/07/2015 Put 8.000 1.395 1.395 0.000   0 1.645
AIONZ7 30/07/2015 Call 8.250 0.010 0.010 0.000   0 0.001
AIOP17 30/07/2015 Put 8.250 1.645 1.645 0.000   0 1.895
AIOQD7 27/08/2015 Call 4.800 1.850 1.850 0.000   0 1.615
AIOQE7 27/08/2015 Put 4.800 0.030 0.030 0.000   0 0.035
AIOPY7 27/08/2015 Call 4.900 1.750 1.750 0.000   0 1.520
AIOPZ7 27/08/2015 Put 4.900 0.030 0.030 0.000   0 0.035
AIOQ77 27/08/2015 Call 5.000 1.650 1.650 0.000   0 1.420
AIOQ87 27/08/2015 Put 5.000 0.035 0.035 0.000   0 0.040
AIOPM7 27/08/2015 Call 5.250 1.405 1.405 0.000   0 1.185
AIOPN7 27/08/2015 Put 5.250 0.040 0.040 0.000   0 0.055
AIOPW7 27/08/2015 Call 5.500 1.170 1.170 0.000   0 0.955
AIOPX7 27/08/2015 Put 5.500 0.055 0.055 0.000   0 0.080
AIOQ57 27/08/2015 Call 5.750 0.950 0.950 0.000   0 0.745
AIOQ67 27/08/2015 Put 5.750 0.080 0.080 0.000   0 0.120
AIOQB7 27/08/2015 Call 6.000 0.735 0.735 0.000   0 0.555
AIOQC7 27/08/2015 Put 6.000 0.120 0.120 0.000   0 0.185
AIOPK7 27/08/2015 Call 6.250 0.545 0.545 0.000   0 0.390
AIOPL7 27/08/2015 Put 6.250 0.180 0.180 0.000   0 0.275
AIOPQ7 27/08/2015 Call 6.500 0.380 0.380 0.000   10 0.255
AIOPR7 27/08/2015 Put 6.500 0.275 0.275 0.000   0 0.400
AIOQ37 27/08/2015 Call 6.750 0.250 0.250 0.000   0 0.160
AIOQ47 27/08/2015 Put 6.750 0.400 0.400 0.000   0 0.560
AIOQ97 27/08/2015 Call 7.000 0.160 0.160 0.000   0 0.100
AIOQA7 27/08/2015 Put 7.000 0.560 0.560 0.000   399 0.750
AIOP87 27/08/2015 Call 7.250 0.100 0.100 0.000   0 0.060
AIOP97 27/08/2015 Put 7.250 0.750 0.750 0.000   0 0.960
AIOPS7 27/08/2015 Call 7.500 0.065 0.065 0.000   0 0.045
AIOPT7 27/08/2015 Put 7.500 0.955 0.955 0.000   0 1.185
AIOQ17 27/08/2015 Call 7.750 0.045 0.045 0.000   0 0.035
AIOQ27 27/08/2015 Put 7.750 1.180 1.180 0.000   0 1.420
AIOPO7 27/08/2015 Call 8.000 0.035 0.035 0.000   0 0.030
AIOPP7 27/08/2015 Put 8.000 1.415 1.415 0.000   0 1.660
AIOPU7 27/08/2015 Call 8.250 0.035 0.035 0.000   0 0.020
AIOPV7 27/08/2015 Put 8.250 1.660 1.660 0.000   0 1.905
AIOW79 24/09/2015 Call 0.010 6.550 6.550 0.000   40 6.300
AIOWT9 24/09/2015 Call 4.200 2.440 2.440 0.000   0 2.195
AIOWU9 24/09/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AIOQ89 24/09/2015 Call 4.400 2.240 2.240 0.000   0 1.995
AIOQ99 24/09/2015 Put 4.400 0.030 0.030 0.000   0 0.035
AIOLG7 24/09/2015 Call 4.500 2.145 2.145 0.000   0 1.900
AIOLH7 24/09/2015 Put 4.500 0.030 0.030 0.000   0 0.035
AIOPV9 24/09/2015 Call 4.600 2.045 2.045 0.000   0 1.800
AIOPW9 24/09/2015 Put 4.600 0.030 0.030 0.000   0 0.035
AIOIX7 24/09/2015 Call 4.700 1.945 1.945 0.000   0 1.700
AIOIY7 24/09/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIOPZ9 24/09/2015 Call 4.800 1.845 1.845 0.000   0 1.605
AIOQ19 24/09/2015 Put 4.800 0.035 0.035 0.000   0 0.040
AIOGV7 24/09/2015 Call 4.900 1.750 1.750 0.000   0 1.510
AIOGW7 24/09/2015 Put 4.900 0.035 0.035 0.000   0 0.045
AIOPX9 24/09/2015 Call 5.000 1.655 1.655 0.000   0 1.415
AIOPY9 24/09/2015 Put 5.000 0.040 0.040 0.000   0 0.050
AIOI67 24/09/2015 Call 5.250 1.415 1.415 0.000   0 1.180
AIOI77 24/09/2015 Put 5.250 0.050 0.050 0.000   0 0.070
AIOPN9 24/09/2015 Call 5.500 1.180 1.180 0.000   0 0.955
AIOPO9 24/09/2015 Put 5.500 0.070 0.070 0.000   230 0.105
AIOGZ7 24/09/2015 Call 5.750 0.955 0.955 0.000   0 0.745
AIOI17 24/09/2015 Put 5.750 0.105 0.105 0.000   0 0.155
AIOQ29 24/09/2015 Call 6.000 0.745 0.745 0.000   0 0.555
AIOQ39 24/09/2015 Put 6.000 0.160 0.160 0.000   0 0.230
AIOI47 24/09/2015 Call 6.250 0.555 0.555 0.000   0 0.395
AIOI57 24/09/2015 Put 6.250 0.235 0.235 0.000   0 0.330
AIOPP9 24/09/2015 Call 6.500 0.395 0.395 0.000   0 0.265
AIOPQ9 24/09/2015 Put 6.500 0.335 0.335 0.000   0 0.465
AIOI27 24/09/2015 Call 6.750 0.270 0.270 0.000   9,700 0.170
AIOI37 24/09/2015 Put 6.750 0.470 0.470 0.000   0 0.630
AIOQ49 24/09/2015 Call 7.000 0.175 0.175 0.000   110 0.105
AIOQ59 24/09/2015 Put 7.000 0.635 0.635 0.000   0 0.820
AIOGX7 24/09/2015 Call 7.250 0.115 0.115 0.000   200 0.070
AIOGY7 24/09/2015 Put 7.250 0.820 0.820 0.000   0 1.030
AIOPT9 24/09/2015 Call 7.500 0.075 0.075 0.000   200 0.045
AIOPU9 24/09/2015 Put 7.500 1.030 1.030 0.000   0 1.255
AIOGT7 24/09/2015 Call 7.750 0.055 0.055 0.000   0 0.035
AIOGU7 24/09/2015 Put 7.750 1.255 1.255 0.000   0 1.490
AIOPR9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.030
AIOPS9 24/09/2015 Put 8.000 1.490 1.490 0.000   0 1.730
AIOP27 24/09/2015 Call 8.250 0.035 0.035 0.000   0 0.020
AIOP37 24/09/2015 Put 8.250 1.730 1.730 0.000   0 1.970
AIOEW7 24/09/2015 Call 8.500 0.035 0.035 0.000   0 0.015
AIOEX7 24/09/2015 Put 8.500 1.975 1.975 0.000   0 2.210
AIOW89 17/12/2015 Call 0.010 6.585 6.585 0.000   0 6.335
AIOCF7 17/12/2015 Call 4.400 2.245 2.245 0.000   0 2.000
AIOCG7 17/12/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOC67 17/12/2015 Call 4.600 2.045 2.045 0.000   0 1.805
AIOC77 17/12/2015 Put 4.600 0.040 0.040 0.000   0 0.045
AIOLS7 17/12/2015 Call 4.700 1.950 1.950 0.000   0 1.710
AIOLT7 17/12/2015 Put 4.700 0.040 0.040 0.000   0 0.055
AIOC87 17/12/2015 Call 4.800 1.855 1.855 0.000   0 1.620
AIOC97 17/12/2015 Put 4.800 0.045 0.045 0.000   0 0.060
AIOLU7 17/12/2015 Call 4.900 1.760 1.760 0.000   0 1.525
AIOLW7 17/12/2015 Put 4.900 0.050 0.050 0.000   0 0.070
AIOCH7 17/12/2015 Call 5.000 1.665 1.665 0.000   0 1.435
AIOCI7 17/12/2015 Put 5.000 0.055 0.055 0.000   0 0.080
AIOLK7 17/12/2015 Call 5.250 1.430 1.430 0.000   0 1.210
AIOLL7 17/12/2015 Put 5.250 0.080 0.080 0.000   0 0.115
AIOCP7 17/12/2015 Call 5.500 1.205 1.205 0.000   0 0.995
AIOCQ7 17/12/2015 Put 5.500 0.115 0.115 0.000   0 0.160
AIOLM7 17/12/2015 Call 5.750 0.990 0.990 0.000   0 0.795
AIOLN7 17/12/2015 Put 5.750 0.160 0.160 0.000   0 0.220
AIOC47 17/12/2015 Call 6.000 0.795 0.795 0.000   0 0.620
AIOC57 17/12/2015 Put 6.000 0.220 0.220 0.000   0 0.300
AIOLQ7 17/12/2015 Call 6.250 0.620 0.620 0.000   0 0.465
AIOLR7 17/12/2015 Put 6.250 0.305 0.305 0.000   0 0.405
AIOCL7 17/12/2015 Call 6.500 0.465 0.465 0.000   8 0.345
AIOCM7 17/12/2015 Put 6.500 0.410 0.410 0.000   0 0.535
AIOLI7 17/12/2015 Call 6.750 0.340 0.340 0.000   49 0.245
AIOLJ7 17/12/2015 Put 6.750 0.540 0.540 0.000   0 0.690
AIOCN7 17/12/2015 Call 7.000 0.245 0.245 0.000   89 0.170
AIOCO7 17/12/2015 Put 7.000 0.695 0.695 0.000   0 0.870
AIOLO7 17/12/2015 Call 7.250 0.170 0.170 0.000   0 0.115
AIOLP7 17/12/2015 Put 7.250 0.870 0.870 0.000   0 1.070
AIOCJ7 17/12/2015 Call 7.500 0.115 0.115 0.000   0 0.080
AIOCK7 17/12/2015 Put 7.500 1.070 1.070 0.000   0 1.280
AIOME7 17/12/2015 Call 7.750 0.075 0.075 0.000   0 0.055
AIOMF7 17/12/2015 Put 7.750 1.280 1.280 0.000   0 1.505
AIOCR7 17/12/2015 Call 8.000 0.050 0.050 0.000   0 0.045
AIOCS7 17/12/2015 Put 8.000 1.505 1.505 0.000   0 1.740
AIOP47 17/12/2015 Call 8.250 0.040 0.040 0.000   0 0.040
AIOP57 17/12/2015 Put 8.250 1.740 1.740 0.000   0 1.980
AIOEY7 17/12/2015 Call 8.500 0.040 0.040 0.000   0 0.035
AIOEZ7 17/12/2015 Put 8.500 1.980 1.980 0.000   0 2.220
AIOJ47 23/03/2016 Call 4.400 2.245 2.245 0.000   0 2.005
AIOJ57 23/03/2016 Put 4.400 0.050 0.050 0.000   0 0.060
AIOIJ7 23/03/2016 Call 4.600 2.050 2.050 0.000   0 1.815
AIOIK7 23/03/2016 Put 4.600 0.060 0.060 0.000   0 0.075
AIOIR7 23/03/2016 Call 4.800 1.860 1.860 0.000   0 1.625
AIOIS7 23/03/2016 Put 4.800 0.075 0.075 0.000   0 0.095
AIOQV7 23/03/2016 Call 4.900 1.765 1.765 0.000   0 1.535
AIOQW7 23/03/2016 Put 4.900 0.080 0.080 0.000   0 0.110
AIOIL7 23/03/2016 Call 5.000 1.675 1.675 0.000   0 1.445
AIOIM7 23/03/2016 Put 5.000 0.090 0.090 0.000   0 0.120
AIOQL7 23/03/2016 Call 5.250 1.450 1.450 0.000   0 1.230
AIOQM7 23/03/2016 Put 5.250 0.125 0.125 0.000   0 0.165
AIOIH7 23/03/2016 Call 5.500 1.230 1.230 0.000   0 1.025
AIOII7 23/03/2016 Put 5.500 0.165 0.165 0.000   0 0.220
AIOQR7 23/03/2016 Call 5.750 1.030 1.030 0.000   0 0.840
AIOQS7 23/03/2016 Put 5.750 0.225 0.225 0.000   0 0.290
AIOIT7 23/03/2016 Call 6.000 0.845 0.845 0.000   0 0.675
AIOIU7 23/03/2016 Put 6.000 0.295 0.295 0.000   0 0.375
AIOQH7 23/03/2016 Call 6.250 0.680 0.680 0.000   0 0.530
AIOQI7 23/03/2016 Put 6.250 0.385 0.385 0.000   0 0.485
AIOIF7 23/03/2016 Call 6.500 0.540 0.540 0.000   0 0.405
AIOIG7 23/03/2016 Put 6.500 0.495 0.495 0.000   0 0.615
AIOQP7 23/03/2016 Call 6.750 0.415 0.415 0.000   0 0.305
AIOQQ7 23/03/2016 Put 6.750 0.620 0.620 0.000   0 0.765
AIOIN7 23/03/2016 Call 7.000 0.315 0.315 0.000   0 0.225
AIOIO7 23/03/2016 Put 7.000 0.770 0.770 0.000   0 0.935
AIOQJ7 23/03/2016 Call 7.250 0.235 0.235 0.000   0 0.165
AIOQK7 23/03/2016 Put 7.250 0.940 0.940 0.000   0 1.125
AIOI87 23/03/2016 Call 7.500 0.175 0.175 0.000   0 0.115
AIOI97 23/03/2016 Put 7.500 1.125 1.125 0.000   0 1.325
AIOQT7 23/03/2016 Call 7.750 0.125 0.125 0.000   0 0.085
AIOQU7 23/03/2016 Put 7.750 1.325 1.325 0.000   0 1.540
AIOIP7 23/03/2016 Call 8.000 0.090 0.090 0.000   0 0.060
AIOIQ7 23/03/2016 Put 8.000 1.540 1.540 0.000   0 1.765
AIOQN7 23/03/2016 Call 8.250 0.060 0.060 0.000   0 0.040
AIOQO7 23/03/2016 Put 8.250 1.765 1.765 0.000   0 1.995
AIOK37 23/03/2016 Call 8.500 0.040 0.040 0.000   0 0.030
AIOK47 23/03/2016 Put 8.500 1.995 1.995 0.000   0 2.225
AIOWA9 23/06/2016 Call 0.010 6.540 6.540 0.000   0 6.290
AIOMC7 23/06/2016 Call 4.600 2.110 2.110 0.000   0 1.890
AIOMD7 23/06/2016 Put 4.600 0.145 0.145 0.000   0 0.180
AIOM87 23/06/2016 Call 4.800 1.945 1.945 0.000   0 1.730
AIOM97 23/06/2016 Put 4.800 0.190 0.190 0.000   0 0.230
AIOM47 23/06/2016 Call 5.000 1.790 1.790 0.000   0 1.580
AIOM57 23/06/2016 Put 5.000 0.240 0.240 0.000   0 0.285
AIOK29 23/06/2016 Call 5.500 1.440 1.440 0.000   0 1.255
AIOK39 23/06/2016 Put 5.500 0.395 0.395 0.000   30 0.465
AIOM67 23/06/2016 Call 6.000 1.145 1.145 0.000   0 0.985
AIOM77 23/06/2016 Put 6.000 0.605 0.605 0.000   0 0.695
AIOLZ7 23/06/2016 Call 6.500 0.900 0.900 0.000   0 0.765
AIOM17 23/06/2016 Put 6.500 0.860 0.860 0.000   0 0.970
AIOMA7 23/06/2016 Call 7.000 0.705 0.705 0.000   0 0.585
AIOMB7 23/06/2016 Put 7.000 1.155 1.155 0.000   0 1.290
AIOLX7 23/06/2016 Call 7.500 0.545 0.545 0.000   0 0.450
AIOLY7 23/06/2016 Put 7.500 1.490 1.490 0.000   0 1.645
AIOM27 23/06/2016 Call 8.000 0.420 0.420 0.000   0 0.340
AIOM37 23/06/2016 Put 8.000 1.860 1.860 0.000   0 2.030
AIONT7 23/06/2016 Call 8.500 0.320 0.320 0.000   0 0.255
AIONU7 23/06/2016 Put 8.500 2.255 2.255 0.000   0 2.440
AIOR67 29/09/2016 Call 4.800 1.845 1.845 0.000   0 1.605
AIOR77 29/09/2016 Put 4.800 0.055 0.055 0.000   0 0.075
AIOQX7 29/09/2016 Call 5.000 1.655 1.655 0.000   0 1.420
AIOQY7 29/09/2016 Put 5.000 0.080 0.080 0.000   0 0.110
AIOR87 29/09/2016 Call 5.500 1.215 1.215 0.000   0 1.010
AIOR97 29/09/2016 Put 5.500 0.185 0.185 0.000   0 0.240
AIOQZ7 29/09/2016 Call 6.000 0.860 0.860 0.000   0 0.690
AIOR17 29/09/2016 Put 6.000 0.350 0.350 0.000   0 0.440
AIORF7 29/09/2016 Call 6.500 0.585 0.585 0.000   0 0.450
AIORG7 29/09/2016 Put 6.500 0.590 0.590 0.000   0 0.715
AIOR47 29/09/2016 Call 7.000 0.380 0.380 0.000   0 0.285
AIOR57 29/09/2016 Put 7.000 0.895 0.895 0.000   0 1.050
AIORJ7 29/09/2016 Call 7.500 0.240 0.240 0.000   0 0.170
AIORK7 29/09/2016 Put 7.500 1.250 1.250 0.000   0 1.430
AIOR27 29/09/2016 Call 8.000 0.145 0.145 0.000   0 0.100
AIOR37 29/09/2016 Put 8.000 1.650 1.650 0.000   0 1.855
AIORH7 29/09/2016 Call 8.500 0.085 0.085 0.000   0 0.060
AIORI7 29/09/2016 Put 8.500 2.080 2.080 0.000   0 2.300
AIOW99 22/12/2016 Call 0.010 6.460 6.460 0.000   0 6.205

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.