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 5.350 5.380 5.410 5.450 5.360 2,331,092 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
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 0.006 0.006 0.000   0 0.006
AIOSP9 29/05/2014 Call 4.500 0.890 0.890 0.000   0 0.890
AIOSQ9 29/05/2014 Put 4.500 0.008 0.008 0.000   200 0.008
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 0.695 0.695 0.000   0 0.695
AIORT9 29/05/2014 Put 4.700 0.015 0.015 0.000   212 0.015
AIOSH9 29/05/2014 Call 4.800 0.600 0.600 0.000   0 0.600
AIOSI9 29/05/2014 Put 4.800 0.015 0.015 0.000   0 0.015
AIORU9 29/05/2014 Call 4.900 0.505 0.505 0.000   0 0.505
AIORV9 29/05/2014 Put 4.900 0.025 0.025 0.000   75 0.025
AIOS39 29/05/2014 Call 5.000 0.420 0.420 0.000   0 0.420
AIOS49 29/05/2014 Put 5.000 0.035 0.035 0.035 200 3,500 0.035
AIOS99 29/05/2014 Call 5.250 0.225 0.225 0.000   587 0.225
AIOSA9 29/05/2014 Put 5.250 0.090 0.090 0.070 200 825 0.090
AIORQ9 29/05/2014 Call 5.500 0.090 0.090 0.000   9,498 0.090
AIORR9 29/05/2014 Put 5.500 0.210 0.210 0.000   0 0.210
AIOSD9 29/05/2014 Call 5.750 0.025 0.025 0.000   200 0.025
AIOSE9 29/05/2014 Put 5.750 0.400 0.400 0.000   65 0.400
AIOWV9 29/05/2014 Call 5.760 0.025 0.025 0.000   0 0.025
AIOWW9 29/05/2014 Put 5.760 0.405 0.405 0.000   200 0.405
AIOSF9 29/05/2014 Call 6.000 0.005 0.005 0.000   50 0.005
AIOSG9 29/05/2014 Put 6.000 0.635 0.635 0.000   0 0.635
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 5.385 5.385 0.000   0 5.385
AIOLL8 26/06/2014 Call 3.400 1.985 1.985 0.000   0 1.985
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 0.008 0.008 0.000   0 0.008
AIOKA9 26/06/2014 Call 4.100 1.295 1.295 0.000   0 1.295
AIOKB9 26/06/2014 Put 4.100 0.010 0.010 0.000   0 0.010
AIOE28 26/06/2014 Call 4.200 1.195 1.195 0.000   0 1.195
AIOE38 26/06/2014 Put 4.200 0.015 0.015 0.000   0 0.015
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 0.020 0.020 0.000   0 0.020
AIOJH9 26/06/2014 Call 4.500 0.905 0.905 0.000   0 0.905
AIOJI9 26/06/2014 Put 4.500 0.025 0.025 0.000   0 0.025
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 0.625 0.625 0.000   0 0.625
AIODY8 26/06/2014 Put 4.800 0.040 0.040 0.000   0 0.040
AIOJJ9 26/06/2014 Call 4.900 0.535 0.535 0.000   0 0.535
AIOJK9 26/06/2014 Put 4.900 0.050 0.050 0.045 300 3,300 0.050
AIOE88 26/06/2014 Call 5.000 0.455 0.455 0.000   0 0.455
AIOE98 26/06/2014 Put 5.000 0.065 0.065 0.000   50 0.065
AIOJ99 26/06/2014 Call 5.250 0.270 0.270 0.000   30 0.270
AIOJA9 26/06/2014 Put 5.250 0.130 0.130 0.000   140 0.130
AIOEF8 26/06/2014 Call 5.500 0.140 0.140 0.000   4,226 0.140
AIOEG8 26/06/2014 Put 5.500 0.245 0.245 0.000   480 0.245
AIOJN9 26/06/2014 Call 5.750 0.060 0.060 0.000   1,510 0.060
AIOJO9 26/06/2014 Put 5.750 0.420 0.420 0.000   0 0.420
AIOE68 26/06/2014 Call 6.000 0.020 0.020 0.020 300 520 0.020
AIOE78 26/06/2014 Put 6.000 0.640 0.640 0.000   0 0.640
AIOJB9 26/06/2014 Call 6.250 0.006 0.006 0.000   28 0.006
AIOJC9 26/06/2014 Put 6.250 0.880 0.880 0.000   0 0.880
AIOEH8 26/06/2014 Call 6.500 0.002 0.002 0.000   180 0.002
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 5.395 5.395 0.000   0 5.395
AIOWB9 24/07/2014 Call 4.400 1.020 1.020 0.000   0 1.020
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 0.830 0.830 0.000   0 0.830
AIOU89 24/07/2014 Put 4.600 0.030 0.030 0.000   100 0.030
AIOU99 24/07/2014 Call 4.700 0.740 0.740 0.000   0 0.740
AIOUA9 24/07/2014 Put 4.700 0.040 0.040 0.000   0 0.040
AIOUB9 24/07/2014 Call 4.800 0.650 0.650 0.000   0 0.650
AIOUC9 24/07/2014 Put 4.800 0.050 0.050 0.000   0 0.050
AIOUD9 24/07/2014 Call 4.900 0.565 0.565 0.000   0 0.565
AIOUE9 24/07/2014 Put 4.900 0.070 0.070 0.000   70 0.070
AIOUF9 24/07/2014 Call 5.000 0.485 0.485 0.000   0 0.485
AIOUG9 24/07/2014 Put 5.000 0.085 0.085 0.000   72 0.085
AIOUH9 24/07/2014 Call 5.250 0.310 0.310 0.000   0 0.310
AIOUI9 24/07/2014 Put 5.250 0.160 0.160 0.000   0 0.160
AIOUJ9 24/07/2014 Call 5.500 0.180 0.180 0.000   0 0.180
AIOUK9 24/07/2014 Put 5.500 0.275 0.275 0.000   0 0.275
AIOUL9 24/07/2014 Call 5.750 0.090 0.090 0.000   0 0.090
AIOUM9 24/07/2014 Put 5.750 0.440 0.440 0.000   0 0.440
AIOUN9 24/07/2014 Call 6.000 0.040 0.040 0.000   0 0.040
AIOUO9 24/07/2014 Put 6.000 0.645 0.645 0.000   0 0.645
AIOUP9 24/07/2014 Call 6.250 0.015 0.015 0.000   0 0.015
AIOUQ9 24/07/2014 Put 6.250 0.885 0.885 0.000   0 0.885
AIOUR9 24/07/2014 Call 6.500 0.007 0.007 0.000   0 0.007
AIOUS9 24/07/2014 Put 6.500 1.130 1.130 0.000   0 1.130
AIOUT9 24/07/2014 Call 6.750 0.002 0.002 0.000   0 0.002
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 2.135 2.135 0.000   0 2.135
AIOW29 28/08/2014 Call 0.010 5.410 5.410 0.000   0 5.410
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 0.860 0.860 0.000   0 0.860
AIOV59 28/08/2014 Put 4.600 0.050 0.050 0.000   0 0.050
AIOVM9 28/08/2014 Call 4.700 0.775 0.775 0.000   0 0.775
AIOVN9 28/08/2014 Put 4.700 0.065 0.065 0.000   0 0.065
AIOV89 28/08/2014 Call 4.800 0.690 0.690 0.000   0 0.690
AIOV99 28/08/2014 Put 4.800 0.080 0.080 0.000   31 0.080
AIOVK9 28/08/2014 Call 4.900 0.610 0.610 0.000   0 0.610
AIOVL9 28/08/2014 Put 4.900 0.095 0.095 0.000   0 0.095
AIOVA9 28/08/2014 Call 5.000 0.535 0.535 0.000   0 0.535
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 0.200 0.200 0.000   30 0.200
AIOVG9 28/08/2014 Call 5.500 0.230 0.230 0.000   0 0.230
AIOVH9 28/08/2014 Put 5.500 0.315 0.315 0.000   0 0.315
AIOVU9 28/08/2014 Call 5.750 0.135 0.135 0.000   250 0.135
AIOVV9 28/08/2014 Put 5.750 0.475 0.475 0.000   0 0.475
AIOVE9 28/08/2014 Call 6.000 0.075 0.075 0.000   0 0.075
AIOVF9 28/08/2014 Put 6.000 0.670 0.670 0.000   0 0.670
AIOV69 28/08/2014 Call 6.250 0.040 0.040 0.000   0 0.040
AIOV79 28/08/2014 Put 6.250 0.895 0.895 0.000   0 0.895
AIOVO9 28/08/2014 Call 6.500 0.025 0.025 0.000   0 0.025
AIOVP9 28/08/2014 Put 6.500 1.135 1.135 0.000   0 1.135
AIOVS9 28/08/2014 Call 6.750 0.015 0.015 0.000   0 0.015
AIOVT9 28/08/2014 Put 6.750 1.385 1.385 0.000   0 1.385
AIOVC9 28/08/2014 Call 7.000 0.009 0.009 0.000   0 0.009
AIOVD9 28/08/2014 Put 7.000 1.635 1.635 0.000   0 1.635
AIOV29 28/08/2014 Call 7.250 0.005 0.005 0.000   0 0.005
AIOV39 28/08/2014 Put 7.250 1.885 1.885 0.000   0 1.885
AIOW39 25/09/2014 Call 0.010 5.350 5.350 0.000   0 5.350
AIOT98 25/09/2014 Call 3.000 2.400 2.400 0.000   0 2.400
AIOTA8 25/09/2014 Put 3.000 0.009 0.009 0.000   0 0.009
AIORY8 25/09/2014 Call 3.300 2.105 2.105 0.000   0 2.105
AIORZ8 25/09/2014 Put 3.300 0.020 0.020 0.000   0 0.020
AIORM8 25/09/2014 Call 3.600 1.810 1.810 0.000   0 1.810
AIORN8 25/09/2014 Put 3.600 0.025 0.025 0.000   0 0.025
AIORW8 25/09/2014 Call 3.900 1.520 1.520 0.000   0 1.520
AIORX8 25/09/2014 Put 3.900 0.030 0.030 0.000   0 0.030
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 0.050 0.050 0.000   0 0.050
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 0.110 0.110 0.000   0 0.110
AIOPL9 25/09/2014 Call 4.950 0.580 0.580 0.000   0 0.580
AIOPM9 25/09/2014 Put 4.950 0.145 0.145 0.000   0 0.145
AIOSZ7 25/09/2014 Call 5.100 0.470 0.470 0.000   0 0.470
AIOSY7 25/09/2014 Put 5.100 0.195 0.195 0.000   0 0.195
AIONW9 25/09/2014 Call 5.250 0.375 0.375 0.000   0 0.375
AIONX9 25/09/2014 Put 5.250 0.250 0.250 0.000   414 0.250
AIOT17 25/09/2014 Call 5.400 0.290 0.290 0.000   0 0.290
AIOT27 25/09/2014 Put 5.400 0.320 0.320 0.000   0 0.320
AIOP99 25/09/2014 Call 5.550 0.225 0.225 0.000   21,140 0.225
AIOPK9 25/09/2014 Put 5.550 0.405 0.405 0.000   30 0.405
AIORS8 25/09/2014 Call 5.700 0.170 0.170 0.000   0 0.170
AIORT8 25/09/2014 Put 5.700 0.500 0.500 0.000   30 0.500
AIONY9 25/09/2014 Call 5.850 0.125 0.125 0.000   0 0.125
AIONZ9 25/09/2014 Put 5.850 0.610 0.610 0.000   0 0.610
AIOVQ8 25/09/2014 Call 6.000 0.095 0.095 0.000   0 0.095
AIOVR8 25/09/2014 Put 6.000 0.725 0.725 0.000   0 0.725
AIOP59 25/09/2014 Call 6.300 0.055 0.055 0.000   30 0.055
AIOP69 25/09/2014 Put 6.300 0.985 0.985 0.000   0 0.985
AIOYE8 25/09/2014 Call 6.600 0.030 0.030 0.000   0 0.030
AIOYF8 25/09/2014 Put 6.600 1.260 1.260 0.000   0 1.260
AIOP79 25/09/2014 Call 6.900 0.020 0.020 0.000   0 0.020
AIOP89 25/09/2014 Put 6.900 1.550 1.550 0.000   0 1.550
AIOZC8 25/09/2014 Call 7.200 0.010 0.010 0.000   0 0.010
AIOZD8 25/09/2014 Put 7.200 1.840 1.840 0.000   0 1.840
AIOP39 25/09/2014 Call 7.500 0.007 0.007 0.000   0 0.007
AIOP49 25/09/2014 Put 7.500 2.135 2.135 0.000   0 2.135
AIOCU9 25/09/2014 Call 7.800 0.004 0.004 0.000   0 0.004
AIOCV9 25/09/2014 Put 7.800 2.435 2.435 0.000   0 2.435
AIOP19 25/09/2014 Call 8.100 0.002 0.002 0.000   0 0.002
AIOP29 25/09/2014 Put 8.100 2.735 2.735 0.000   0 2.735
AIOMR9 25/09/2014 Call 8.400 0.001 0.001 0.000   0 0.001
AIOMS9 25/09/2014 Put 8.400 3.035 3.035 0.000   0 3.035
AIOW49 18/12/2014 Call 0.010 5.385 5.385 0.000   0 5.385
AIOLN8 18/12/2014 Call 3.400 2.005 2.005 0.000   0 2.005
AIOLO8 18/12/2014 Put 3.400 0.030 0.030 0.000   0 0.030
AIOKA8 18/12/2014 Call 3.600 1.810 1.810 0.000   0 1.810
AIOKB8 18/12/2014 Put 3.600 0.030 0.030 0.000   0 0.030
AIOI58 18/12/2014 Call 3.800 1.620 1.620 0.000   0 1.620
AIOI68 18/12/2014 Put 3.800 0.035 0.035 0.000   0 0.035
AIOEV8 18/12/2014 Call 4.000 1.435 1.435 0.000   0 1.435
AIOEW8 18/12/2014 Put 4.000 0.045 0.045 0.000   0 0.045
AIOEN8 18/12/2014 Call 4.200 1.250 1.250 0.000   0 1.250
AIOEO8 18/12/2014 Put 4.200 0.060 0.060 0.000   0 0.060
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 0.990 0.990 0.000   0 0.990
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 0.115 0.115 0.000   0 0.115
AIOT79 18/12/2014 Call 4.700 0.825 0.825 0.000   0 0.825
AIOT89 18/12/2014 Put 4.700 0.135 0.135 0.000   0 0.135
AIOET8 18/12/2014 Call 4.800 0.750 0.750 0.000   0 0.750
AIOEU8 18/12/2014 Put 4.800 0.160 0.160 0.000   0 0.160
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 0.220 0.220 0.000   0 0.220
AIOTD9 18/12/2014 Call 5.250 0.450 0.450 0.000   0 0.450
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 0.225 0.225 0.000   114 0.225
AIOT29 18/12/2014 Put 5.750 0.595 0.595 0.000   0 0.595
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 0.100 0.100 0.000   0 0.100
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 1.420 1.420 0.000   0 1.420
AIOXQ8 18/12/2014 Call 7.000 0.035 0.035 0.000   0 0.035
AIOXR8 18/12/2014 Put 7.000 1.655 1.655 0.000   0 1.655
AIOT59 18/12/2014 Call 7.250 0.025 0.025 0.000   0 0.025
AIOT69 18/12/2014 Put 7.250 1.895 1.895 0.000   0 1.895
AIOZE8 18/12/2014 Call 7.500 0.020 0.020 0.000   0 0.020
AIOZF8 18/12/2014 Put 7.500 2.140 2.140 0.000   0 2.140
AIOMT9 18/12/2014 Call 8.000 0.010 0.010 0.000   0 0.010
AIOMU9 18/12/2014 Put 8.000 2.635 2.635 0.000   0 2.635
AIOW59 26/03/2015 Call 0.010 5.350 5.350 0.000   0 5.350
AIOJ59 26/03/2015 Call 3.800 1.635 1.635 0.000   0 1.635
AIOJ69 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
AIOIM9 26/03/2015 Call 4.000 1.455 1.455 0.000   0 1.455
AIOIN9 26/03/2015 Put 4.000 0.080 0.080 0.000   0 0.080
AIOET9 26/03/2015 Call 4.200 1.280 1.280 0.000   0 1.280
AIOEU9 26/03/2015 Put 4.200 0.100 0.100 0.000   0 0.100
AIOEF9 26/03/2015 Call 4.400 1.105 1.105 0.000   0 1.105
AIOEG9 26/03/2015 Put 4.400 0.130 0.130 0.000   0 0.130
AIOWN9 26/03/2015 Call 4.500 1.025 1.025 0.000   0 1.025
AIOWO9 26/03/2015 Put 4.500 0.150 0.150 0.000   0 0.150
AIOEJ9 26/03/2015 Call 4.600 0.945 0.945 0.000   0 0.945
AIOEK9 26/03/2015 Put 4.600 0.175 0.175 0.000   0 0.175
AIOWJ9 26/03/2015 Call 4.700 0.870 0.870 0.000   0 0.870
AIOWK9 26/03/2015 Put 4.700 0.200 0.200 0.000   0 0.200
AIOEH9 26/03/2015 Call 4.800 0.795 0.795 0.000   0 0.795
AIOEI9 26/03/2015 Put 4.800 0.225 0.225 0.000   0 0.225
AIOWL9 26/03/2015 Call 4.900 0.725 0.725 0.000   0 0.725
AIOWM9 26/03/2015 Put 4.900 0.260 0.260 0.000   0 0.260
AIOEP9 26/03/2015 Call 5.000 0.660 0.660 0.000   0 0.660
AIOEQ9 26/03/2015 Put 5.000 0.295 0.295 0.000   100 0.295
AIOWH9 26/03/2015 Call 5.250 0.515 0.515 0.000   0 0.515
AIOWI9 26/03/2015 Put 5.250 0.400 0.400 0.000   0 0.400
AIOE69 26/03/2015 Call 5.500 0.390 0.390 0.000   0 0.390
AIOE79 26/03/2015 Put 5.500 0.525 0.525 0.000   9 0.525
AIOWP9 26/03/2015 Call 5.750 0.290 0.290 0.000   200 0.290
AIOWQ9 26/03/2015 Put 5.750 0.675 0.675 0.000   0 0.675
AIOEL9 26/03/2015 Call 6.000 0.210 0.210 0.000   9 0.210
AIOEM9 26/03/2015 Put 6.000 0.845 0.845 0.000   0 0.845
AIOWF9 26/03/2015 Call 6.250 0.155 0.155 0.000   201 0.155
AIOWG9 26/03/2015 Put 6.250 1.030 1.030 0.000   0 1.030
AIOE89 26/03/2015 Call 6.500 0.110 0.110 0.000   0 0.110
AIOE99 26/03/2015 Put 6.500 1.235 1.235 0.000   0 1.235
AIOWR9 26/03/2015 Call 6.750 0.080 0.080 0.000   0 0.080
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 2.150 2.150 0.000   0 2.150
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 5.385 5.385 0.000   0 5.385
AIOMJ8 25/06/2015 Call 3.400 2.005 2.005 0.000   0 2.005
AIOMK8 25/06/2015 Put 3.400 0.015 0.015 0.000   0 0.015
AIOML8 25/06/2015 Call 3.600 1.815 1.815 0.000   0 1.815
AIOMM8 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AIOMP8 25/06/2015 Call 3.800 1.630 1.630 0.000   0 1.630
AIOMQ8 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.050
AIOMV8 25/06/2015 Call 4.000 1.455 1.455 0.000   0 1.455
AIOMW8 25/06/2015 Put 4.000 0.075 0.075 0.000   0 0.075
AIOMZ8 25/06/2015 Call 4.200 1.290 1.290 0.000   0 1.290
AION18 25/06/2015 Put 4.200 0.110 0.110 0.000   0 0.110
AIOMX8 25/06/2015 Call 4.400 1.135 1.135 0.000   0 1.135
AIOMY8 25/06/2015 Put 4.400 0.155 0.155 0.000   0 0.155
AIOMT8 25/06/2015 Call 4.600 0.995 0.995 0.000   0 0.995
AIOMU8 25/06/2015 Put 4.600 0.215 0.215 0.000   0 0.215
AIOMR8 25/06/2015 Call 4.800 0.865 0.865 0.000   0 0.865
AIOMS8 25/06/2015 Put 4.800 0.285 0.285 0.000   0 0.285
AIOMN8 25/06/2015 Call 5.000 0.745 0.745 0.000   0 0.745
AIOMO8 25/06/2015 Put 5.000 0.365 0.365 0.000   0 0.365
AION48 25/06/2015 Call 5.500 0.505 0.505 0.000   0 0.505
AION58 25/06/2015 Put 5.500 0.615 0.615 0.000   0 0.615
AIOPR8 25/06/2015 Call 6.000 0.330 0.330 0.000   0 0.330
AIOPS8 25/06/2015 Put 6.000 0.935 0.935 0.000   0 0.935
AIOVS8 25/06/2015 Call 6.500 0.210 0.210 0.000   0 0.210
AIOVT8 25/06/2015 Put 6.500 1.310 1.310 0.000   0 1.310
AIOXS8 25/06/2015 Call 7.000 0.130 0.130 0.000   0 0.130
AIOXT8 25/06/2015 Put 7.000 1.725 1.725 0.000   0 1.725
AIOZG8 25/06/2015 Call 7.500 0.080 0.080 0.000   0 0.080
AIOZH8 25/06/2015 Put 7.500 2.175 2.175 0.000   0 2.175
AIOMX9 25/06/2015 Call 8.000 0.045 0.045 0.000   0 0.045
AIOMY9 25/06/2015 Put 8.000 2.640 2.640 0.000   0 2.640
AIOW79 24/09/2015 Call 0.010 5.335 5.335 0.000   0 5.335
AIOWT9 24/09/2015 Call 4.200 1.275 1.275 0.000   0 1.275
AIOWU9 24/09/2015 Put 4.200 0.100 0.100 0.000   0 0.100
AIOQ89 24/09/2015 Call 4.400 1.120 1.120 0.000   0 1.120
AIOQ99 24/09/2015 Put 4.400 0.140 0.140 0.000   0 0.140
AIOPV9 24/09/2015 Call 4.600 0.975 0.975 0.000   0 0.975
AIOPW9 24/09/2015 Put 4.600 0.195 0.195 0.000   0 0.195
AIOPZ9 24/09/2015 Call 4.800 0.845 0.845 0.000   0 0.845
AIOQ19 24/09/2015 Put 4.800 0.265 0.265 0.000   0 0.265
AIOPX9 24/09/2015 Call 5.000 0.725 0.725 0.000   0 0.725
AIOPY9 24/09/2015 Put 5.000 0.345 0.345 0.000   0 0.345
AIOPN9 24/09/2015 Call 5.500 0.480 0.480 0.000   0 0.480
AIOPO9 24/09/2015 Put 5.500 0.590 0.590 0.000   0 0.590
AIOQ29 24/09/2015 Call 6.000 0.305 0.305 0.000   0 0.305
AIOQ39 24/09/2015 Put 6.000 0.910 0.910 0.000   0 0.910
AIOPP9 24/09/2015 Call 6.500 0.190 0.190 0.000   0 0.190
AIOPQ9 24/09/2015 Put 6.500 1.285 1.285 0.000   0 1.285
AIOQ49 24/09/2015 Call 7.000 0.115 0.115 0.000   0 0.115
AIOQ59 24/09/2015 Put 7.000 1.705 1.705 0.000   0 1.705
AIOPT9 24/09/2015 Call 7.500 0.065 0.065 0.000   0 0.065
AIOPU9 24/09/2015 Put 7.500 2.160 2.160 0.000   0 2.160
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 5.370 5.370 0.000   0 5.370
AIOVE8 17/12/2015 Call 3.800 1.615 1.615 0.000   0 1.615
AIOVF8 17/12/2015 Put 3.800 0.045 0.045 0.000   0 0.045
AIOV48 17/12/2015 Call 4.000 1.435 1.435 0.000   0 1.435
AIOV58 17/12/2015 Put 4.000 0.070 0.070 0.000   0 0.070
AIOVA8 17/12/2015 Call 4.200 1.260 1.260 0.000   0 1.260
AIOVB8 17/12/2015 Put 4.200 0.100 0.100 0.000   0 0.100
AIOV28 17/12/2015 Call 4.400 1.100 1.100 0.000   0 1.100
AIOV38 17/12/2015 Put 4.400 0.145 0.145 0.000   0 0.145
AIOV68 17/12/2015 Call 4.600 0.955 0.955 0.000   0 0.955
AIOV78 17/12/2015 Put 4.600 0.200 0.200 0.000   0 0.200
AIOV88 17/12/2015 Call 4.800 0.820 0.820 0.000   0 0.820
AIOV98 17/12/2015 Put 4.800 0.270 0.270 0.000   0 0.270
AIOUZ8 17/12/2015 Call 5.000 0.700 0.700 0.000   0 0.700
AIOV18 17/12/2015 Put 5.000 0.345 0.345 0.000   0 0.345
AIOVG8 17/12/2015 Call 5.500 0.455 0.455 0.000   0 0.455
AIOVH8 17/12/2015 Put 5.500 0.595 0.595 0.000   0 0.595
AIOVC8 17/12/2015 Call 6.000 0.285 0.285 0.000   0 0.285
AIOVD8 17/12/2015 Put 6.000 0.910 0.910 0.000   0 0.910
AIOVU8 17/12/2015 Call 6.500 0.170 0.170 0.000   0 0.170
AIOVV8 17/12/2015 Put 6.500 1.285 1.285 0.000   0 1.285
AIOXU8 17/12/2015 Call 7.000 0.100 0.100 0.000   0 0.100
AIOXV8 17/12/2015 Put 7.000 1.705 1.705 0.000   0 1.705
AIOZI8 17/12/2015 Call 7.500 0.055 0.055 0.000   0 0.055
AIOZJ8 17/12/2015 Put 7.500 2.155 2.155 0.000   0 2.155
AIOMZ9 17/12/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AION19 17/12/2015 Put 8.000 2.630 2.630 0.000   0 2.630
AIOWA9 23/06/2016 Call 0.010 5.380 5.380 0.000   0 5.380
AIOK89 23/06/2016 Call 4.000 1.660 1.660 0.000   0 1.660
AIOK99 23/06/2016 Put 4.000 0.325 0.325 0.000   0 0.325
AIOJP9 23/06/2016 Call 4.200 1.530 1.530 0.000   0 1.530
AIOJQ9 23/06/2016 Put 4.200 0.390 0.390 0.000   0 0.390
AIOJR9 23/06/2016 Call 4.400 1.420 1.420 0.000   0 1.420
AIOJS9 23/06/2016 Put 4.400 0.470 0.470 0.000   0 0.470
AIOJT9 23/06/2016 Call 4.600 1.305 1.305 0.000   0 1.305
AIOJU9 23/06/2016 Put 4.600 0.550 0.550 0.000   0 0.550
AIOK69 23/06/2016 Call 4.800 1.210 1.210 0.000   0 1.210
AIOK79 23/06/2016 Put 4.800 0.645 0.645 0.000   0 0.645
AIOJX9 23/06/2016 Call 5.000 1.110 1.110 0.000   0 1.110
AIOJY9 23/06/2016 Put 5.000 0.740 0.740 0.000   0 0.740
AIOK29 23/06/2016 Call 5.500 0.905 0.905 0.000   0 0.905
AIOK39 23/06/2016 Put 5.500 1.010 1.010 0.000   0 1.010
AIOK49 23/06/2016 Call 6.000 0.735 0.735 0.000   0 0.735
AIOK59 23/06/2016 Put 6.000 1.320 1.320 0.000   0 1.320
AIOJZ9 23/06/2016 Call 6.500 0.595 0.595 0.000   0 0.595
AIOK19 23/06/2016 Put 6.500 1.660 1.660 0.000   0 1.660
AIOJV9 23/06/2016 Call 7.000 0.485 0.485 0.000   0 0.485
AIOJW9 23/06/2016 Put 7.000 2.025 2.025 0.000   0 2.025
AIOLD9 23/06/2016 Call 7.500 0.390 0.390 0.000   0 0.390
AIOLE9 23/06/2016 Put 7.500 2.415 2.415 0.000   0 2.415
AION29 23/06/2016 Call 8.000 0.315 0.315 0.000   0 0.315
AION39 23/06/2016 Put 8.000 2.830 2.830 0.000   0 2.830
AIOW99 22/12/2016 Call 0.010 5.370 5.370 0.000   0 5.370
AIOTL9 22/12/2016 Call 4.400 1.265 1.265 0.000   0 1.265
AIOTM9 22/12/2016 Put 4.400 0.320 0.320 0.000   0 0.320
AIOTJ9 22/12/2016 Call 4.600 1.145 1.145 0.000   0 1.145
AIOTK9 22/12/2016 Put 4.600 0.390 0.390 0.000   0 0.390
AIOTF9 22/12/2016 Call 4.800 1.040 1.040 0.000   0 1.040
AIOTG9 22/12/2016 Put 4.800 0.475 0.475 0.000   0 0.475
AIOTH9 22/12/2016 Call 5.000 0.935 0.935 0.000   0 0.935
AIOTI9 22/12/2016 Put 5.000 0.560 0.560 0.000   0 0.560
AIOTP9 22/12/2016 Call 5.500 0.720 0.720 0.000   0 0.720
AIOTQ9 22/12/2016 Put 5.500 0.820 0.820 0.000   0 0.820
AIOTT9 22/12/2016 Call 6.000 0.550 0.550 0.000   0 0.550
AIOTU9 22/12/2016 Put 6.000 1.125 1.125 0.000   0 1.125
AIOTN9 22/12/2016 Call 6.500 0.420 0.420 0.000   0 0.420
AIOTO9 22/12/2016 Put 6.500 1.465 1.465 0.000   0 1.465
AIOTR9 22/12/2016 Call 7.000 0.315 0.315 0.000   0 0.315
AIOTS9 22/12/2016 Put 7.000 1.845 1.845 0.000   0 1.845
AIOTV9 22/12/2016 Call 7.500 0.235 0.235 0.000   0 0.235
AIOTW9 22/12/2016 Put 7.500 2.250 2.250 0.000   0 2.250
AIOTX9 22/12/2016 Call 8.000 0.175 0.175 0.000   0 0.175
AIOTY9 22/12/2016 Put 8.000 2.690 2.690 0.000   0 2.690

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.