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 * 6.080 Up 0.090 6.070 6.080 5.940 6.085 5.940 1,501,655 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOZD9 30/10/2014 Call 4.400 1.660 1.660 0.000   0 1.590
AIOZE9 30/10/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOXV9 30/10/2014 Call 4.500 0.000 0.000 0.000   0 1.495
AIOXW9 30/10/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIOXJ9 30/10/2014 Call 4.600 0.000 0.000 0.000   0 1.395
AIOXK9 30/10/2014 Put 4.600 0.000 0.000 0.000   0 0.000
AIOY39 30/10/2014 Call 4.700 0.000 0.000 0.000   0 1.295
AIOY49 30/10/2014 Put 4.700 0.000 0.000 0.000   0 0.000
AIOXP9 30/10/2014 Call 4.800 0.000 0.000 0.000   0 1.195
AIOXQ9 30/10/2014 Put 4.800 0.000 0.000 0.000   0 0.000
AIOY99 30/10/2014 Call 4.900 0.000 0.000 0.000   0 1.095
AIOYA9 30/10/2014 Put 4.900 0.000 0.000 0.000   0 0.000
AIOXT9 30/10/2014 Call 5.000 1.010 1.150 0.000   0 0.995
AIOXU9 30/10/2014 Put 5.000 0.000 0.060 0.000   0 0.000
AIOY19 30/10/2014 Call 5.250 0.765 0.905 0.000   83 0.745
AIOY29 30/10/2014 Put 5.250 0.000 0.000 0.000   193 0.000
AIOYB9 30/10/2014 Call 5.500 0.525 0.645 0.000   35 0.495
AIOYC9 30/10/2014 Put 5.500 0.000 0.000 0.000   200 0.002
AIOXH9 30/10/2014 Call 5.750 0.300 0.370 0.000   200 0.265
AIOXI9 30/10/2014 Put 5.750 0.000 0.040 0.000   200 0.020
AIODK7 30/10/2014 Call 5.760 0.330 0.330 0.000   0 0.255
AIODL7 30/10/2014 Put 5.760 0.001 0.001 0.000   0 0.025
AIOXR9 30/10/2014 Call 6.000 0.095 0.140 0.000   2,500 0.095
AIOXS9 30/10/2014 Put 6.000 0.020 0.060 0.000   112 0.110
AIODM7 30/10/2014 Call 6.010 0.135 0.135 0.000   128 0.090
AIODN7 30/10/2014 Put 6.010 0.035 0.035 0.000   100 0.115
AIOY59 30/10/2014 Call 6.250 0.005 0.040 0.000   309 0.020
AIOY69 30/10/2014 Put 6.250 0.155 0.215 0.000   0 0.290
AIOY79 30/10/2014 Call 6.500 0.003 0.003 0.000   5,324 0.003
AIOY89 30/10/2014 Put 6.500 0.355 0.475 0.000   0 0.520
AIOXL9 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AIOXM9 30/10/2014 Put 6.750 0.605 0.725 0.000   0 0.765
AIOXN9 30/10/2014 Call 7.000 0.000 0.060 0.000   0 0.000
AIOXO9 30/10/2014 Put 7.000 0.845 0.985 0.000   0 1.015
AIOXY9 30/10/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOXZ9 30/10/2014 Put 7.250 1.095 1.235 0.000   0 1.260
AIOBK7 30/10/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOBL7 30/10/2014 Put 7.500 1.440 1.440 0.000   0 1.510
AIOCZ7 30/10/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD17 30/10/2014 Put 7.750 1.690 1.690 0.000   0 1.760
AIOEQ7 30/10/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOER7 30/10/2014 Put 8.000 1.940 1.940 0.000   0 2.010
AIOF37 30/10/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF47 30/10/2014 Put 8.250 2.190 2.190 0.000   0 2.260
AIOZF9 27/11/2014 Call 4.400 1.670 1.670 0.000   0 1.600
AIOZG9 27/11/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AIOYJ9 27/11/2014 Call 4.500 0.000 0.000 0.000   0 1.505
AIOYK9 27/11/2014 Put 4.500 0.000 0.000 0.000   0 0.001
AIOYV9 27/11/2014 Call 4.600 0.000 0.000 0.000   0 1.405
AIOYW9 27/11/2014 Put 4.600 0.000 0.000 0.000   0 0.001
AIOYD9 27/11/2014 Call 4.700 0.000 0.000 0.000   0 1.305
AIOYE9 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.002
AIOYX9 27/11/2014 Call 4.800 0.000 0.000 0.000   0 1.205
AIOYZ9 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.003
AIOYH9 27/11/2014 Call 4.900 0.000 0.000 0.000   0 1.105
AIOYI9 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.004
AIOYT9 27/11/2014 Call 5.000 1.075 1.075 0.000   0 1.010
AIOYU9 27/11/2014 Put 5.000 0.001 0.001 0.000   0 0.006
AIOYP9 27/11/2014 Call 5.250 0.780 0.920 0.000   0 0.770
AIOYQ9 27/11/2014 Put 5.250 0.005 0.005 0.000   0 0.015
AIOYF9 27/11/2014 Call 5.500 0.580 0.650 0.000   0 0.535
AIOYG9 27/11/2014 Put 5.500 0.005 0.040 0.000   0 0.030
AIOZ39 27/11/2014 Call 5.750 0.350 0.415 0.000   8 0.330
AIOZ49 27/11/2014 Put 5.750 0.025 0.065 0.000   157 0.070
AIOZ19 27/11/2014 Call 6.000 0.175 0.220 0.000   6,580 0.165
AIOZ29 27/11/2014 Put 6.000 0.090 0.130 0.000   12,854 0.160
AIOYN9 27/11/2014 Call 6.250 0.055 0.095 0.000   2,621 0.065
AIOYO9 27/11/2014 Put 6.250 0.210 0.265 0.000   0 0.320
AIOYL9 27/11/2014 Call 6.500 0.010 0.040 0.000   20,646 0.020
AIOYM9 27/11/2014 Put 6.500 0.395 0.460 0.000   0 0.530
AIOZ79 27/11/2014 Call 6.750 0.007 0.007 0.000   200 0.006
AIOZ89 27/11/2014 Put 6.750 0.605 0.725 0.000   0 0.765
AIOZ59 27/11/2014 Call 7.000 0.000 0.060 0.000   0 0.002
AIOZ69 27/11/2014 Put 7.000 0.845 0.985 0.000   0 1.010
AIOYR9 27/11/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOYS9 27/11/2014 Put 7.250 1.095 1.235 0.000   0 1.260
AIOBM7 27/11/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOBO7 27/11/2014 Put 7.500 1.440 1.440 0.000   0 1.510
AIOD27 27/11/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD37 27/11/2014 Put 7.750 1.690 1.690 0.000   0 1.760
AIOES7 27/11/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOET7 27/11/2014 Put 8.000 1.940 1.940 0.000   0 2.010
AIOF57 27/11/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF67 27/11/2014 Put 8.250 2.190 2.190 0.000   0 2.260
AIOW49 18/12/2014 Call 0.010 6.075 6.075 0.000   0 6.005
AIOI58 18/12/2014 Call 3.800 2.275 2.275 0.000   0 2.210
AIOI68 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AIOEV8 18/12/2014 Call 4.000 2.075 2.075 0.000   0 2.015
AIOEW8 18/12/2014 Put 4.000 0.000 0.000 0.000   0 0.001
AIOEN8 18/12/2014 Call 4.200 1.875 1.875 0.000   0 1.815
AIOEO8 18/12/2014 Put 4.200 0.000 0.000 0.000   0 0.002
AIOER8 18/12/2014 Call 4.400 1.680 1.680 0.000   0 1.610
AIOES8 18/12/2014 Put 4.400 0.001 0.001 0.000   0 0.004
AIOTZ9 18/12/2014 Call 4.500 0.000 0.000 0.000   0 1.510
AIOU19 18/12/2014 Put 4.500 0.000 0.000 0.000   0 0.006
AIOEP8 18/12/2014 Call 4.600 0.000 0.000 0.000   0 1.415
AIOEQ8 18/12/2014 Put 4.600 0.000 0.000 0.000   0 0.009
AIOT79 18/12/2014 Call 4.700 0.000 0.000 0.000   0 1.315
AIOT89 18/12/2014 Put 4.700 0.000 0.000 0.000   0 0.015
AIOET8 18/12/2014 Call 4.800 0.000 0.000 0.000   0 1.215
AIOEU8 18/12/2014 Put 4.800 0.000 0.000 0.000   0 0.015
AIOT99 18/12/2014 Call 4.900 0.000 0.000 0.000   0 1.120
AIOTA9 18/12/2014 Put 4.900 0.000 0.000 0.000   0 0.020
AIOEX8 18/12/2014 Call 5.000 0.000 0.000 0.000   0 1.020
AIOEY8 18/12/2014 Put 5.000 0.007 0.007 0.000   0 0.025
AIOTD9 18/12/2014 Call 5.250 0.795 0.935 0.000   0 0.785
AIOTE9 18/12/2014 Put 5.250 0.005 0.040 0.000   0 0.035
AIOEJ8 18/12/2014 Call 5.500 0.595 0.675 0.000   0 0.565
AIOEK8 18/12/2014 Put 5.500 0.015 0.050 0.000   30 0.055
AIOT19 18/12/2014 Call 5.750 0.375 0.445 0.000   94 0.360
AIOT29 18/12/2014 Put 5.750 0.050 0.090 0.000   1,750 0.100
AIOZB9 18/12/2014 Call 5.760 0.405 0.405 0.000   0 0.355
AIOZC9 18/12/2014 Put 5.760 0.075 0.075 0.000   0 0.100
AIOEL8 18/12/2014 Call 6.000 0.205 0.260 0.000   5,980 0.200
AIOEM8 18/12/2014 Put 6.000 0.115 0.165 0.000   0 0.185
AIOT39 18/12/2014 Call 6.250 0.095 0.135 0.000   8,182 0.090
AIOT49 18/12/2014 Put 6.250 0.235 0.300 0.000   0 0.335
AIOEZ8 18/12/2014 Call 6.500 0.025 0.070 0.000   13,362 0.035
AIOF18 18/12/2014 Put 6.500 0.405 0.490 0.000   0 0.535
AIOXF9 18/12/2014 Call 6.510 0.050 0.050 0.000   0 0.035
AIOXG9 18/12/2014 Put 6.510 0.460 0.460 0.000   0 0.535
AIOTB9 18/12/2014 Call 6.750 0.005 0.040 0.000   550 0.010
AIOTC9 18/12/2014 Put 6.750 0.600 0.740 0.000   0 0.765
AIOXQ8 18/12/2014 Call 7.000 0.000 0.060 0.000   0 0.003
AIOXR8 18/12/2014 Put 7.000 0.845 0.985 0.000   0 1.010
AIOT59 18/12/2014 Call 7.250 0.003 0.003 0.000   0 0.001
AIOT69 18/12/2014 Put 7.250 1.095 1.235 0.000   0 1.260
AIOZE8 18/12/2014 Call 7.500 0.001 0.001 0.000   0 0.000
AIOZF8 18/12/2014 Put 7.500 1.440 1.440 0.000   0 1.510
AIOD47 18/12/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD57 18/12/2014 Put 7.750 1.690 1.690 0.000   0 1.760
AIOMT9 18/12/2014 Call 8.000 0.000 0.000 0.000   0 0.000
AIOMU9 18/12/2014 Put 8.000 1.940 1.940 0.000   0 2.010
AIOF77 18/12/2014 Call 8.250 0.000 0.000 0.000   0 0.000
AIOF87 18/12/2014 Put 8.250 2.190 2.190 0.000   0 2.260
AIOIZ7 29/01/2015 Call 4.600 0.000 0.000 0.000   0 1.430
AIOJ17 29/01/2015 Put 4.600 0.000 0.000 0.000   0 0.030
AIODS7 29/01/2015 Call 4.700 0.000 0.000 0.000   0 1.335
AIODT7 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.030
AIODQ7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 1.240
AIODR7 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.030
AIOE97 29/01/2015 Call 4.900 0.000 0.000 0.000   0 1.145
AIOEF7 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.030
AIOE17 29/01/2015 Call 5.000 1.105 1.105 0.000   0 1.050
AIOE27 29/01/2015 Put 5.000 0.010 0.040 0.000   0 0.030
AIODU7 29/01/2015 Call 5.250 0.870 0.870 0.000   0 0.820
AIODV7 29/01/2015 Put 5.250 0.020 0.050 0.000   0 0.045
AIOEG7 29/01/2015 Call 5.500 0.635 0.715 0.000   0 0.600
AIOEH7 29/01/2015 Put 5.500 0.035 0.075 0.000   0 0.070
AIOEM7 29/01/2015 Call 5.750 0.420 0.505 0.000   0 0.405
AIOEN7 29/01/2015 Put 5.750 0.075 0.125 0.000   0 0.120
AIOE37 29/01/2015 Call 6.000 0.260 0.325 0.000   5,458 0.245
AIOE47 29/01/2015 Put 6.000 0.155 0.200 0.000   0 0.215
AIODW7 29/01/2015 Call 6.250 0.135 0.185 0.000   0 0.135
AIODX7 29/01/2015 Put 6.250 0.265 0.330 0.000   0 0.355
AIOE77 29/01/2015 Call 6.500 0.060 0.100 0.000   0 0.065
AIOE87 29/01/2015 Put 6.500 0.425 0.495 0.000   0 0.545
AIOEK7 29/01/2015 Call 6.750 0.010 0.055 0.000   0 0.025
AIOEL7 29/01/2015 Put 6.750 0.610 0.750 0.000   0 0.765
AIODY7 29/01/2015 Call 7.000 0.000 0.060 0.000   0 0.009
AIODZ7 29/01/2015 Put 7.000 0.845 0.985 0.000   0 1.010
AIODO7 29/01/2015 Call 7.250 0.005 0.005 0.000   0 0.003
AIODP7 29/01/2015 Put 7.250 1.095 1.235 0.000   0 1.260
AIOE57 29/01/2015 Call 7.500 0.002 0.002 0.000   0 0.001
AIOE67 29/01/2015 Put 7.500 1.440 1.440 0.000   0 1.510
AIOEI7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOEJ7 29/01/2015 Put 7.750 1.690 1.690 0.000   0 1.760
AIOEU7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOEV7 29/01/2015 Put 8.000 1.940 1.940 0.000   0 2.010
AIOF97 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFF7 29/01/2015 Put 8.250 2.190 2.190 0.000   0 2.260
AIOJ27 26/02/2015 Call 4.600 0.000 0.000 0.000   0 1.445
AIOJ37 26/02/2015 Put 4.600 0.000 0.000 0.000   0 0.035
AIOIV7 26/02/2015 Call 4.700 0.000 0.000 0.000   0 1.350
AIOIW7 26/02/2015 Put 4.700 0.000 0.000 0.000   0 0.035
AIOG17 26/02/2015 Call 4.800 0.000 0.000 0.000   0 1.255
AIOG27 26/02/2015 Put 4.800 0.000 0.000 0.000   0 0.035
AIOG77 26/02/2015 Call 4.900 0.000 0.000 0.000   0 1.165
AIOG87 26/02/2015 Put 4.900 0.000 0.000 0.000   0 0.040
AIOFY7 26/02/2015 Call 5.000 0.000 0.000 0.000   0 1.070
AIOFZ7 26/02/2015 Put 5.000 0.040 0.040 0.000   0 0.045
AIOFK7 26/02/2015 Call 5.250 0.905 0.905 0.000   0 0.845
AIOFL7 26/02/2015 Put 5.250 0.060 0.060 0.000   0 0.065
AIOG97 26/02/2015 Call 5.500 0.695 0.695 0.000   0 0.635
AIOGK7 26/02/2015 Put 5.500 0.095 0.095 0.000   0 0.105
AIOGN7 26/02/2015 Call 5.750 0.500 0.500 0.000   0 0.445
AIOGO7 26/02/2015 Put 5.750 0.155 0.155 0.000   0 0.170
AIOFU7 26/02/2015 Call 6.000 0.340 0.340 0.000   0 0.290
AIOFV7 26/02/2015 Put 6.000 0.245 0.245 0.000   0 0.270
AIOFQ7 26/02/2015 Call 6.250 0.220 0.220 0.000   0 0.180
AIOFR7 26/02/2015 Put 6.250 0.375 0.375 0.000   0 0.405
AIOG37 26/02/2015 Call 6.500 0.135 0.135 0.000   0 0.105
AIOG47 26/02/2015 Put 6.500 0.540 0.540 0.000   0 0.585
AIOGL7 26/02/2015 Call 6.750 0.080 0.080 0.000   0 0.060
AIOGM7 26/02/2015 Put 6.750 0.740 0.740 0.000   0 0.790
AIOFS7 26/02/2015 Call 7.000 0.000 0.000 0.000   0 0.040
AIOFT7 26/02/2015 Put 7.000 0.000 0.000 0.000   0 1.020
AIOFO7 26/02/2015 Call 7.250 0.000 0.000 0.000   0 0.025
AIOFP7 26/02/2015 Put 7.250 0.000 0.000 0.000   0 1.260
AIOG57 26/02/2015 Call 7.500 0.020 0.020 0.000   0 0.015
AIOG67 26/02/2015 Put 7.500 1.440 1.440 0.000   0 1.510
AIOFW7 26/02/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AIOFX7 26/02/2015 Put 7.750 1.690 1.690 0.000   0 1.760
AIOFM7 26/02/2015 Call 8.000 0.008 0.008 0.000   0 0.006
AIOFN7 26/02/2015 Put 8.000 1.940 1.940 0.000   0 2.010
AIOGP7 26/02/2015 Call 8.250 0.005 0.005 0.000   0 0.004
AIOGQ7 26/02/2015 Put 8.250 2.190 2.190 0.000   0 2.260
AIOW59 26/03/2015 Call 0.010 6.050 6.050 0.000   0 5.980
AIOJ59 26/03/2015 Call 3.800 2.305 2.305 0.000   0 2.235
AIOJ69 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AIOIM9 26/03/2015 Call 4.000 2.105 2.105 0.000   0 2.035
AIOIN9 26/03/2015 Put 4.000 0.020 0.020 0.000   0 0.025
AIOET9 26/03/2015 Call 4.200 1.910 1.910 0.000   0 1.840
AIOEU9 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.030
AIOEF9 26/03/2015 Call 4.400 1.710 1.710 0.000   0 1.640
AIOEG9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AIOWN9 26/03/2015 Call 4.500 0.000 0.000 0.000   0 1.545
AIOWO9 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.035
AIOEJ9 26/03/2015 Call 4.600 0.000 0.000 0.000   0 1.445
AIOEK9 26/03/2015 Put 4.600 0.000 0.000 0.000   0 0.035
AIOWJ9 26/03/2015 Call 4.700 0.000 0.000 0.000   0 1.350
AIOWK9 26/03/2015 Put 4.700 0.000 0.000 0.000   0 0.040
AIOEH9 26/03/2015 Call 4.800 0.000 0.000 0.000   0 1.255
AIOEI9 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.040
AIOWL9 26/03/2015 Call 4.900 0.000 0.000 0.000   0 1.160
AIOWM9 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.050
AIOEP9 26/03/2015 Call 5.000 1.135 1.135 0.000   0 1.070
AIOEQ9 26/03/2015 Put 5.000 0.055 0.055 0.000   100 0.055
AIOWH9 26/03/2015 Call 5.250 0.910 0.910 0.000   0 0.845
AIOWI9 26/03/2015 Put 5.250 0.080 0.080 0.000   0 0.085
AIOE69 26/03/2015 Call 5.500 0.695 0.695 0.000   0 0.640
AIOE79 26/03/2015 Put 5.500 0.120 0.000 0.120 2,000 9 0.135
AIOWP9 26/03/2015 Call 5.750 0.510 0.510 0.000   200 0.455
AIOWQ9 26/03/2015 Put 5.750 0.195 0.195 0.000   0 0.205
AIOEL9 26/03/2015 Call 6.000 0.350 0.350 0.000   709 0.305
AIOEM9 26/03/2015 Put 6.000 0.290 0.290 0.000   0 0.310
AIOWF9 26/03/2015 Call 6.250 0.230 0.230 0.000   10,300 0.190
AIOWG9 26/03/2015 Put 6.250 0.420 0.420 0.000   0 0.455
AIOE89 26/03/2015 Call 6.500 0.000 0.000 0.000   300 0.115
AIOE99 26/03/2015 Put 6.500 0.585 0.585 0.000   100 0.630
AIOWR9 26/03/2015 Call 6.750 0.090 0.090 0.000   0 0.070
AIOWS9 26/03/2015 Put 6.750 0.780 0.780 0.000   0 0.830
AIOEN9 26/03/2015 Call 7.000 0.000 0.000 0.000   110 0.045
AIOEO9 26/03/2015 Put 7.000 0.000 0.000 0.000   0 1.050
AIOWZ9 26/03/2015 Call 7.250 0.000 0.000 0.000   0 0.025
AIOX19 26/03/2015 Put 7.250 0.000 0.000 0.000   0 1.285
AIOER9 26/03/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AIOES9 26/03/2015 Put 7.500 1.455 1.455 0.000   0 1.520
AIOD67 26/03/2015 Call 7.750 0.015 0.015 0.000   0 0.010
AIOD77 26/03/2015 Put 7.750 1.695 1.695 0.000   0 1.765
AIOMV9 26/03/2015 Call 8.000 0.009 0.009 0.000   0 0.007
AIOMW9 26/03/2015 Put 8.000 1.940 1.940 0.000   0 2.010
AIOFG7 26/03/2015 Call 8.250 0.005 0.005 0.000   0 0.004
AIOFH7 26/03/2015 Put 8.250 2.190 2.190 0.000   0 2.260
AIOW69 25/06/2015 Call 0.010 6.090 6.090 0.000   0 6.020
AIOML8 25/06/2015 Call 3.600 2.495 2.495 0.000   0 2.430
AIOMM8 25/06/2015 Put 3.600 0.006 0.006 0.000   0 0.007
AIOMP8 25/06/2015 Call 3.800 2.300 2.300 0.000   0 2.235
AIOMQ8 25/06/2015 Put 3.800 0.010 0.010 0.000   0 0.015
AIOMV8 25/06/2015 Call 4.000 2.105 2.105 0.000   0 2.040
AIOMW8 25/06/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AIOMZ8 25/06/2015 Call 4.200 1.910 1.910 0.000   0 1.845
AION18 25/06/2015 Put 4.200 0.025 0.025 0.000   0 0.030
AIOMX8 25/06/2015 Call 4.400 1.720 1.720 0.000   0 1.655
AIOMY8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.040
AIOMT8 25/06/2015 Call 4.600 0.000 0.000 0.000   0 1.465
AIOMU8 25/06/2015 Put 4.600 0.000 0.000 0.000   0 0.055
AIOBT7 25/06/2015 Call 4.700 0.000 0.000 0.000   0 1.375
AIOBU7 25/06/2015 Put 4.700 0.000 0.000 0.000   0 0.065
AIOMR8 25/06/2015 Call 4.800 0.000 0.000 0.000   0 1.280
AIOMS8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.070
AIOBR7 25/06/2015 Call 4.900 0.000 0.000 0.000   0 1.195
AIOBS7 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.085
AIOMN8 25/06/2015 Call 5.000 1.170 1.170 0.000   0 1.105
AIOMO8 25/06/2015 Put 5.000 0.090 0.090 0.000   0 0.095
AIOBZ7 25/06/2015 Call 5.250 0.960 0.960 0.000   0 0.900
AIOC17 25/06/2015 Put 5.250 0.130 0.130 0.000   0 0.140
AION48 25/06/2015 Call 5.500 0.765 0.765 0.000   0 0.710
AION58 25/06/2015 Put 5.500 0.190 0.190 0.000   0 0.200
AIOBX7 25/06/2015 Call 5.750 0.590 0.590 0.000   0 0.540
AIOBY7 25/06/2015 Put 5.750 0.265 0.265 0.000   0 0.285
AIOPR8 25/06/2015 Call 6.000 0.445 0.445 0.000   0 0.400
AIOPS8 25/06/2015 Put 6.000 0.370 0.370 0.000   0 0.395
AIOC27 25/06/2015 Call 6.250 0.320 0.320 0.000   0 0.285
AIOC37 25/06/2015 Put 6.250 0.500 0.500 0.000   0 0.530
AIOVS8 25/06/2015 Call 6.500 0.225 0.225 0.000   70 0.195
AIOVT8 25/06/2015 Put 6.500 0.655 0.655 0.000   0 0.690
AIOBV7 25/06/2015 Call 6.750 0.155 0.155 0.000   200 0.130
AIOBW7 25/06/2015 Put 6.750 0.830 0.830 0.000   0 0.880
AIOXS8 25/06/2015 Call 7.000 0.000 0.000 0.000   200 0.085
AIOXT8 25/06/2015 Put 7.000 0.000 0.000 0.000   0 1.085
AIOBP7 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.055
AIOBQ7 25/06/2015 Put 7.250 0.000 0.000 0.000   0 1.305
AIOZG8 25/06/2015 Call 7.500 0.040 0.040 0.000   0 0.035
AIOZH8 25/06/2015 Put 7.500 1.470 1.470 0.000   0 1.535
AIOD87 25/06/2015 Call 7.750 0.025 0.025 0.000   0 0.020
AIOD97 25/06/2015 Put 7.750 1.705 1.705 0.000   0 1.770
AIOMX9 25/06/2015 Call 8.000 0.015 0.015 0.000   0 0.010
AIOMY9 25/06/2015 Put 8.000 1.945 1.945 0.000   0 2.010
AIOFI7 25/06/2015 Call 8.250 0.009 0.009 0.000   0 0.007
AIOFJ7 25/06/2015 Put 8.250 2.190 2.190 0.000   0 2.260
AIOW79 24/09/2015 Call 0.010 6.035 6.035 0.000   0 5.965
AIOWT9 24/09/2015 Call 4.200 1.925 1.925 0.000   0 1.860
AIOWU9 24/09/2015 Put 4.200 0.050 0.050 0.000   0 0.055
AIOQ89 24/09/2015 Call 4.400 1.740 1.740 0.000   0 1.675
AIOQ99 24/09/2015 Put 4.400 0.065 0.065 0.000   0 0.070
AIOPV9 24/09/2015 Call 4.600 0.000 0.000 0.000   0 1.490
AIOPW9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.090
AIOIX7 24/09/2015 Call 4.700 0.000 0.000 0.000   0 1.405
AIOIY7 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.100
AIOPZ9 24/09/2015 Call 4.800 0.000 0.000 0.000   0 1.320
AIOQ19 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.110
AIOGV7 24/09/2015 Call 4.900 0.000 0.000 0.000   0 1.235
AIOGW7 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.130
AIOPX9 24/09/2015 Call 5.000 1.215 1.215 0.000   0 1.150
AIOPY9 24/09/2015 Put 5.000 0.135 0.135 0.000   0 0.145
AIOI67 24/09/2015 Call 5.250 1.015 1.015 0.000   0 0.960
AIOI77 24/09/2015 Put 5.250 0.190 0.190 0.000   0 0.205
AIOPN9 24/09/2015 Call 5.500 0.835 0.835 0.000   0 0.785
AIOPO9 24/09/2015 Put 5.500 0.260 0.260 0.000   200 0.285
AIOGZ7 24/09/2015 Call 5.750 0.675 0.675 0.000   0 0.630
AIOI17 24/09/2015 Put 5.750 0.350 0.350 0.000   0 0.380
AIOQ29 24/09/2015 Call 6.000 0.535 0.535 0.000   0 0.495
AIOQ39 24/09/2015 Put 6.000 0.460 0.460 0.000   0 0.490
AIOI47 24/09/2015 Call 6.250 0.415 0.415 0.000   0 0.380
AIOI57 24/09/2015 Put 6.250 0.585 0.585 0.000   0 0.625
AIOPP9 24/09/2015 Call 6.500 0.315 0.315 0.000   0 0.285
AIOPQ9 24/09/2015 Put 6.500 0.735 0.735 0.000   0 0.770
AIOI27 24/09/2015 Call 6.750 0.230 0.230 0.000   0 0.205
AIOI37 24/09/2015 Put 6.750 0.900 0.900 0.000   0 0.940
AIOQ49 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.145
AIOQ59 24/09/2015 Put 7.000 0.000 0.000 0.000   0 1.135
AIOGX7 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.100
AIOGY7 24/09/2015 Put 7.250 0.000 0.000 0.000   0 1.340
AIOPT9 24/09/2015 Call 7.500 0.080 0.080 0.000   200 0.070
AIOPU9 24/09/2015 Put 7.500 1.500 1.500 0.000   0 1.560
AIOGT7 24/09/2015 Call 7.750 0.055 0.055 0.000   0 0.050
AIOGU7 24/09/2015 Put 7.750 1.725 1.725 0.000   0 1.790
AIOPR9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.035
AIOPS9 24/09/2015 Put 8.000 1.955 1.955 0.000   0 2.020
AIOEW7 24/09/2015 Call 8.500 0.020 0.020 0.000   0 0.015
AIOEX7 24/09/2015 Put 8.500 2.440 2.440 0.000   0 2.510
AIOW89 17/12/2015 Call 0.010 6.070 6.070 0.000   0 6.000
AIOCF7 17/12/2015 Call 4.400 1.715 1.715 0.000   0 1.650
AIOCG7 17/12/2015 Put 4.400 0.035 0.035 0.000   0 0.040
AIOC67 17/12/2015 Call 4.600 1.530 1.530 0.000   0 1.465
AIOC77 17/12/2015 Put 4.600 0.055 0.055 0.000   0 0.060
AIOC87 17/12/2015 Call 4.800 1.355 1.355 0.000   0 1.295
AIOC97 17/12/2015 Put 4.800 0.085 0.085 0.000   0 0.090
AIOCH7 17/12/2015 Call 5.000 1.190 1.190 0.000   0 1.135
AIOCI7 17/12/2015 Put 5.000 0.120 0.120 0.000   0 0.135
AIOCP7 17/12/2015 Call 5.500 0.830 0.830 0.000   0 0.780
AIOCQ7 17/12/2015 Put 5.500 0.265 0.265 0.000   0 0.285
AIOC47 17/12/2015 Call 6.000 0.550 0.550 0.000   0 0.510
AIOC57 17/12/2015 Put 6.000 0.485 0.485 0.000   0 0.515
AIOCL7 17/12/2015 Call 6.500 0.345 0.345 0.000   0 0.320
AIOCM7 17/12/2015 Put 6.500 0.775 0.775 0.000   0 0.820
AIOCN7 17/12/2015 Call 7.000 0.210 0.210 0.000   0 0.190
AIOCO7 17/12/2015 Put 7.000 1.130 1.130 0.000   0 1.185
AIOCJ7 17/12/2015 Call 7.500 0.120 0.120 0.000   0 0.110
AIOCK7 17/12/2015 Put 7.500 1.540 1.540 0.000   0 1.595
AIOCR7 17/12/2015 Call 8.000 0.070 0.070 0.000   0 0.060
AIOCS7 17/12/2015 Put 8.000 1.980 1.980 0.000   0 2.045
AIOEY7 17/12/2015 Call 8.500 0.040 0.040 0.000   0 0.035
AIOEZ7 17/12/2015 Put 8.500 2.450 2.450 0.000   0 2.515
AIOJ47 23/03/2016 Call 4.400 1.715 1.715 0.000   0 1.650
AIOJ57 23/03/2016 Put 4.400 0.035 0.035 0.000   0 0.040
AIOIJ7 23/03/2016 Call 4.600 1.535 1.535 0.000   0 1.470
AIOIK7 23/03/2016 Put 4.600 0.055 0.055 0.000   0 0.065
AIOIR7 23/03/2016 Call 4.800 1.360 1.360 0.000   0 1.300
AIOIS7 23/03/2016 Put 4.800 0.085 0.085 0.000   0 0.095
AIOIL7 23/03/2016 Call 5.000 1.200 1.200 0.000   0 1.140
AIOIM7 23/03/2016 Put 5.000 0.125 0.125 0.000   0 0.135
AIOIH7 23/03/2016 Call 5.500 0.850 0.850 0.000   0 0.795
AIOII7 23/03/2016 Put 5.500 0.270 0.270 0.000   0 0.290
AIOIT7 23/03/2016 Call 6.000 0.570 0.570 0.000   0 0.530
AIOIU7 23/03/2016 Put 6.000 0.490 0.490 0.000   0 0.520
AIOIF7 23/03/2016 Call 6.500 0.370 0.370 0.000   0 0.340
AIOIG7 23/03/2016 Put 6.500 0.780 0.780 0.000   0 0.820
AIOIN7 23/03/2016 Call 7.000 0.230 0.230 0.000   0 0.210
AIOIO7 23/03/2016 Put 7.000 1.135 1.135 0.000   0 1.185
AIOI87 23/03/2016 Call 7.500 0.140 0.140 0.000   0 0.125
AIOI97 23/03/2016 Put 7.500 1.535 1.535 0.000   0 1.595
AIOIP7 23/03/2016 Call 8.000 0.080 0.080 0.000   0 0.070
AIOIQ7 23/03/2016 Put 8.000 1.980 1.980 0.000   0 2.040
AIOWA9 23/06/2016 Call 0.010 6.060 6.060 0.000   0 5.985
AIOK29 23/06/2016 Call 5.500 1.210 1.210 0.000   0 1.165
AIOK39 23/06/2016 Put 5.500 0.665 0.665 0.000   30 0.690
AIOW99 22/12/2016 Call 0.010 6.020 6.020 0.000   0 5.945

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.