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 7.930 Up 0.160 7.930 7.940 7.900 7.960 7.815 9,677,667 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOMU7 30/07/2015 Call 4.700 3.220 3.220 0.000   0 3.080
AIOMV7 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AION57 30/07/2015 Call 4.800 3.120 3.120 0.000   0 2.980
AION67 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOMS7 30/07/2015 Call 4.900 3.020 3.020 0.000   0 2.880
AIOMT7 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AION17 30/07/2015 Call 5.000 2.920 2.920 0.000   0 2.780
AION27 30/07/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOMQ7 30/07/2015 Call 5.250 2.670 2.670 0.000   0 2.530
AIOMR7 30/07/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AION77 30/07/2015 Call 5.500 2.420 2.420 0.000   0 2.280
AION87 30/07/2015 Put 5.500 0.000 0.000 0.000   0 0.000
AIONL7 30/07/2015 Call 5.750 2.175 2.175 0.000   0 2.030
AIONM7 30/07/2015 Put 5.750 0.000 0.000 0.000   80 0.000
AION37 30/07/2015 Call 6.000 1.930 1.930 0.000   0 1.780
AION47 30/07/2015 Put 6.000 0.000 0.000 0.000   0 0.000
AIOMO7 30/07/2015 Call 6.250 1.685 1.685 1.660 127 427 1.535
AIOMP7 30/07/2015 Put 6.250 0.005 0.000 0.000   2,015 0.001
AIORY7 30/07/2015 Call 6.260 1.675 1.675 0.000   27 1.525
AIORX7 30/07/2015 Put 6.260 0.001 0.001 0.000   0 0.001
AIOMK7 30/07/2015 Call 6.500 1.440 1.440 0.000   210 1.285
AIOML7 30/07/2015 Put 6.500 0.003 0.003 0.000   88 0.004
AIORZ7 30/07/2015 Call 6.510 1.430 1.430 0.000   0 1.275
AIOS17 30/07/2015 Put 6.510 0.003 0.003 0.000   0 0.004
AIONN7 30/07/2015 Call 6.750 0.000 0.000 0.165 100 12,680 1.045
AIONO7 30/07/2015 Put 6.750 0.008 0.008 0.000   150 0.015
AIOMY7 30/07/2015 Call 7.000 0.950 0.950 0.000   6,167 0.810
AIOMZ7 30/07/2015 Put 7.000 0.020 0.020 0.000   0 0.035
AIOMW7 30/07/2015 Call 7.250 0.720 0.720 0.000   0 0.590
AIOMX7 30/07/2015 Put 7.250 0.007 0.065 0.060 200 0 0.085
AIOMM7 30/07/2015 Call 7.500 0.470 0.590 0.000   0 0.395
AIOMN7 30/07/2015 Put 7.500 0.050 0.090 0.100 500 0 0.160
AION97 30/07/2015 Call 7.750 0.315 0.405 0.000   0 0.235
AIONK7 30/07/2015 Put 7.750 0.125 0.195 0.000   0 0.275
AIONR7 30/07/2015 Call 8.000 0.200 0.270 0.205 200 0 0.125
AIONS7 30/07/2015 Put 8.000 0.245 0.335 0.275 200 0 0.430
AIONZ7 30/07/2015 Call 8.250 0.115 0.185 0.115 200 0 0.055
AIOP17 30/07/2015 Put 8.250 0.390 0.510 0.000   0 0.615
AIORR7 30/07/2015 Call 8.500 0.060 0.100 0.070 200 0 0.020
AIORS7 30/07/2015 Put 8.500 0.585 0.705 0.000   0 0.820
AIOV37 30/07/2015 Call 8.750 0.035 0.035 0.000      
AIOV47 30/07/2015 Put 8.750 0.870 0.870 0.000      
AIOV77 30/07/2015 Call 9.000 0.015 0.015 0.000      
AIOV87 30/07/2015 Put 9.000 1.105 1.105 0.000      
AIOV57 30/07/2015 Call 9.250 0.008 0.008 0.000      
AIOV67 30/07/2015 Put 9.250 1.345 1.345 0.000      
AIOV17 30/07/2015 Call 9.500 0.003 0.003 0.000      
AIOV27 30/07/2015 Put 9.500 1.590 1.590 0.000      
AIOQD7 27/08/2015 Call 4.800 3.125 3.125 0.000   0 2.985
AIOQE7 27/08/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOPY7 27/08/2015 Call 4.900 3.025 3.025 0.000   0 2.885
AIOPZ7 27/08/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOQ77 27/08/2015 Call 5.000 2.925 2.925 0.000   0 2.785
AIOQ87 27/08/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIOPM7 27/08/2015 Call 5.250 2.675 2.675 0.000   0 2.535
AIOPN7 27/08/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOPW7 27/08/2015 Call 5.500 2.425 2.425 0.000   0 2.290
AIOPX7 27/08/2015 Put 5.500 0.000 0.000 0.000   0 0.000
AIOQ57 27/08/2015 Call 5.750 2.180 2.180 0.000   0 2.040
AIOQ67 27/08/2015 Put 5.750 0.001 0.001 0.000   0 0.002
AIOQB7 27/08/2015 Call 6.000 1.930 1.930 0.000   0 1.790
AIOQC7 27/08/2015 Put 6.000 0.004 0.004 0.000   0 0.006
AIOPK7 27/08/2015 Call 6.250 1.680 1.680 0.000   0 1.545
AIOPL7 27/08/2015 Put 6.250 0.010 0.010 0.000   0 0.015
AIOPQ7 27/08/2015 Call 6.500 1.435 1.435 0.000   10 1.305
AIOPR7 27/08/2015 Put 6.500 0.020 0.020 0.000   0 0.040
AIOQ37 27/08/2015 Call 6.750 1.130 1.290 0.000   285 1.070
AIOQ47 27/08/2015 Put 6.750 0.045 0.045 0.050 50 0 0.075
AIOQ97 27/08/2015 Call 7.000 0.975 0.975 0.000   8,272 0.845
AIOQA7 27/08/2015 Put 7.000 0.085 0.085 0.000   399 0.140
AIORV7 27/08/2015 Call 7.010 0.970 0.970 0.830 50 61 0.840
AIORW7 27/08/2015 Put 7.010 0.085 0.085 0.000   0 0.140
AIOP87 27/08/2015 Call 7.250 0.780 0.780 0.000   5,902 0.645
AIOP97 27/08/2015 Put 7.250 0.100 0.160 0.000   0 0.225
AIOPS7 27/08/2015 Call 7.500 0.580 0.700 0.000   0 0.465
AIOPT7 27/08/2015 Put 7.500 0.175 0.245 0.000   0 0.340
AIOQ17 27/08/2015 Call 7.750 0.430 0.550 0.000   0 0.315
AIOQ27 27/08/2015 Put 7.750 0.275 0.365 0.000   50 0.485
AIOPO7 27/08/2015 Call 8.000 0.335 0.425 0.305 200 0 0.200
AIOPP7 27/08/2015 Put 8.000 0.400 0.520 0.000   200 0.650
AIOPU7 27/08/2015 Call 8.250 0.250 0.340 0.280 220 0 0.120
AIOPV7 27/08/2015 Put 8.250 0.575 0.695 0.000   0 0.840
AIORT7 27/08/2015 Call 8.500 0.195 0.265 0.200 300 0 0.065
AIORU7 27/08/2015 Put 8.500 0.750 0.890 0.000   0 1.045
AIOVF7 27/08/2015 Call 8.750 0.160 0.160 0.000      
AIOVG7 27/08/2015 Put 8.750 1.025 1.025 0.000      
AIOV97 27/08/2015 Call 9.000 0.115 0.115 0.000      
AIOVA7 27/08/2015 Put 9.000 1.225 1.225 0.000      
AIOVB7 27/08/2015 Call 9.250 0.080 0.080 0.000      
AIOVC7 27/08/2015 Put 9.250 1.440 1.440 0.000      
AIOVD7 27/08/2015 Call 9.500 0.055 0.055 0.000      
AIOVE7 27/08/2015 Put 9.500 1.660 1.660 0.000      
AIOW79 24/09/2015 Call 0.010 7.825 7.825 0.000   40 7.685
AIOWT9 24/09/2015 Call 4.200 3.725 3.725 0.000   0 3.585
AIOWU9 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AIOQ89 24/09/2015 Call 4.400 3.525 3.525 0.000   0 3.385
AIOQ99 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOLG7 24/09/2015 Call 4.500 3.425 3.425 0.000   0 3.285
AIOLH7 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOPV9 24/09/2015 Call 4.600 3.325 3.325 0.000   0 3.185
AIOPW9 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOIX7 24/09/2015 Call 4.700 3.225 3.225 0.000   0 3.085
AIOIY7 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOPZ9 24/09/2015 Call 4.800 3.125 3.125 0.000   0 2.985
AIOQ19 24/09/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOGV7 24/09/2015 Call 4.900 3.025 3.025 0.000   0 2.885
AIOGW7 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOPX9 24/09/2015 Call 5.000 2.925 2.925 0.000   0 2.785
AIOPY9 24/09/2015 Put 5.000 0.001 0.001 0.000   0 0.000
AIOI67 24/09/2015 Call 5.250 2.675 2.675 0.000   0 2.540
AIOI77 24/09/2015 Put 5.250 0.002 0.002 0.000   0 0.001
AIOPN9 24/09/2015 Call 5.500 2.430 2.430 0.000   0 2.290
AIOPO9 24/09/2015 Put 5.500 0.004 0.004 0.000   230 0.002
AIOGZ7 24/09/2015 Call 5.750 2.185 2.185 0.000   0 2.040
AIOI17 24/09/2015 Put 5.750 0.009 0.009 0.000   70 0.004
AIOQ29 24/09/2015 Call 6.000 1.940 1.940 0.000   0 1.795
AIOQ39 24/09/2015 Put 6.000 0.020 0.020 0.000   0 0.009
AIOI47 24/09/2015 Call 6.250 1.700 1.700 0.000   62 1.550
AIOI57 24/09/2015 Put 6.250 0.035 0.035 0.000   398 0.020
AIOPP9 24/09/2015 Call 6.500 1.475 1.475 0.000   0 1.315
AIOPQ9 24/09/2015 Put 6.500 0.060 0.060 0.000   0 0.035
AIOI27 24/09/2015 Call 6.750 1.255 1.255 0.000   19,540 1.085
AIOI37 24/09/2015 Put 6.750 0.100 0.100 0.000   0 0.065
AIOQ49 24/09/2015 Call 7.000 1.050 1.050 0.000   157 0.865
AIOQ59 24/09/2015 Put 7.000 0.155 0.155 0.000   0 0.110
AIOS77 24/09/2015 Call 7.010 0.995 0.995 0.000   0 0.805
AIOS67 24/09/2015 Put 7.010 0.155 0.155 0.000   0 0.115
AIOGX7 24/09/2015 Call 7.250 0.865 0.865 0.000   200 0.670
AIOGY7 24/09/2015 Put 7.250 0.170 0.240 0.170 50 398 0.180
AIOPT9 24/09/2015 Call 7.500 0.615 0.755 0.000   200 0.495
AIOPU9 24/09/2015 Put 7.500 0.255 0.345 0.300 250 0 0.270
AIOGT7 24/09/2015 Call 7.750 0.490 0.610 0.000   0 0.350
AIOGU7 24/09/2015 Put 7.750 0.360 0.480 0.000   50 0.395
AIOPR9 24/09/2015 Call 8.000 0.380 0.500 0.325 200 0 0.240
AIOPS9 24/09/2015 Put 8.000 0.510 0.630 0.000   0 0.540
AIOP27 24/09/2015 Call 8.250 0.315 0.405 0.220 200 0 0.155
AIOP37 24/09/2015 Put 8.250 0.675 0.815 0.000   0 0.715
AIOEW7 24/09/2015 Call 8.500 0.250 0.340 0.150 200 0 0.095
AIOEX7 24/09/2015 Put 8.500 0.860 1.000 0.000   0 0.910
AIOVH7 24/09/2015 Call 8.750 0.200 0.200 0.000      
AIOVI7 24/09/2015 Put 8.750 1.135 1.135 0.000      
AIOVL7 24/09/2015 Call 9.000 0.155 0.155 0.000      
AIOVM7 24/09/2015 Put 9.000 1.340 1.340 0.000      
AIOVN7 24/09/2015 Call 9.250 0.115 0.115 0.000      
AIOVO7 24/09/2015 Put 9.250 1.545 1.545 0.000      
AIOVJ7 24/09/2015 Call 9.500 0.085 0.085 0.000      
AIOVK7 24/09/2015 Put 9.500 1.765 1.765 0.000      
AIOTX7 29/10/2015 Call 4.900 3.025 3.025 0.000   0 2.885
AIOTY7 29/10/2015 Put 4.900 0.001 0.001 0.000   0 0.001
AIOS87 29/10/2015 Call 5.000 2.925 2.925 0.000   0 2.785
AIOS97 29/10/2015 Put 5.000 0.001 0.001 0.000   0 0.001
AIOSA7 29/10/2015 Call 5.250 2.675 2.675 0.000   0 2.540
AIOSB7 29/10/2015 Put 5.250 0.002 0.002 0.000   0 0.002
AIOSC7 29/10/2015 Call 5.500 2.430 2.430 0.000   0 2.290
AIOSD7 29/10/2015 Put 5.500 0.004 0.004 0.000   0 0.005
AIOSE7 29/10/2015 Call 5.750 2.180 2.180 0.000   0 2.040
AIOSF7 29/10/2015 Put 5.750 0.008 0.008 0.000   0 0.010
AIOSG7 29/10/2015 Call 6.000 1.935 1.935 0.000   0 1.795
AIOSH7 29/10/2015 Put 6.000 0.015 0.015 0.000   0 0.020
AIOSI7 29/10/2015 Call 6.250 1.690 1.690 0.000   0 1.555
AIOSJ7 29/10/2015 Put 6.250 0.030 0.030 0.000   0 0.035
AIOSK7 29/10/2015 Call 6.500 1.450 1.450 0.000   0 1.320
AIOSL7 29/10/2015 Put 6.500 0.050 0.050 0.000   0 0.055
AIOSM7 29/10/2015 Call 6.750 1.220 1.220 0.000   90 1.095
AIOSN7 29/10/2015 Put 6.750 0.080 0.080 0.000   0 0.095
AIOSO7 29/10/2015 Call 7.000 1.005 1.005 0.000   0 0.885
AIOSP7 29/10/2015 Put 7.000 0.125 0.125 0.000   0 0.145
AIOSQ7 29/10/2015 Call 7.250 0.810 0.810 0.000   0 0.700
AIOSR7 29/10/2015 Put 7.250 0.190 0.190 0.000   0 0.220
AIOSS7 29/10/2015 Call 7.500 0.635 0.635 0.000   200 0.535
AIOST7 29/10/2015 Put 7.500 0.275 0.275 0.000   0 0.315
AIOSU7 29/10/2015 Call 7.750 0.485 0.485 0.000   0 0.400
AIOSV7 29/10/2015 Put 7.750 0.385 0.385 0.000   0 0.440
AIOSW7 29/10/2015 Call 8.000 0.360 0.360 0.000   0 0.290
AIOSX7 29/10/2015 Put 8.000 0.515 0.515 0.000   0 0.585
AIOSY7 29/10/2015 Call 8.250 0.260 0.260 0.000   0 0.205
AIOSZ7 29/10/2015 Put 8.250 0.670 0.670 0.000   0 0.755
AIOT17 29/10/2015 Call 8.500 0.185 0.185 0.000   0 0.140
AIOT27 29/10/2015 Put 8.500 0.845 0.845 0.000   0 0.950
AIOVP7 29/10/2015 Call 8.750 0.125 0.125 0.000      
AIOVQ7 29/10/2015 Put 8.750 1.040 1.040 0.000      
AIOVV7 29/10/2015 Call 9.000 0.085 0.085 0.000      
AIOVW7 29/10/2015 Put 9.000 1.250 1.250 0.000      
AIOVT7 29/10/2015 Call 9.250 0.055 0.055 0.000      
AIOVU7 29/10/2015 Put 9.250 1.470 1.470 0.000      
AIOVR7 29/10/2015 Call 9.500 0.035 0.035 0.000      
AIOVS7 29/10/2015 Put 9.500 1.700 1.700 0.000      
AIOTZ7 26/11/2015 Call 4.900 3.025 3.025 0.000   0 2.885
AIOU17 26/11/2015 Put 4.900 0.002 0.002 0.000   0 0.003
AIOT37 26/11/2015 Call 5.000 2.925 2.925 0.000   0 2.785
AIOT47 26/11/2015 Put 5.000 0.003 0.003 0.000   0 0.003
AIOT57 26/11/2015 Call 5.250 2.680 2.680 0.000   0 2.540
AIOT67 26/11/2015 Put 5.250 0.005 0.005 0.000   0 0.006
AIOT77 26/11/2015 Call 5.500 2.430 2.430 0.000   0 2.290
AIOT87 26/11/2015 Put 5.500 0.008 0.008 0.000   0 0.010
AIOT97 26/11/2015 Call 5.750 2.180 2.180 0.000   0 2.045
AIOTA7 26/11/2015 Put 5.750 0.015 0.015 0.000   0 0.020
AIOTB7 26/11/2015 Call 6.000 1.935 1.935 0.000   0 1.800
AIOTC7 26/11/2015 Put 6.000 0.025 0.025 0.000   0 0.030
AIOTD7 26/11/2015 Call 6.250 1.695 1.695 0.000   0 1.560
AIOTE7 26/11/2015 Put 6.250 0.040 0.040 0.000   0 0.050
AIOTF7 26/11/2015 Call 6.500 1.460 1.460 0.000   0 1.330
AIOTG7 26/11/2015 Put 6.500 0.065 0.065 0.000   0 0.075
AIOTH7 26/11/2015 Call 6.750 1.240 1.240 0.000   0 1.115
AIOTI7 26/11/2015 Put 6.750 0.095 0.095 0.000   0 0.115
AIOTJ7 26/11/2015 Call 7.000 1.035 1.035 0.000   0 0.910
AIOTK7 26/11/2015 Put 7.000 0.145 0.145 0.000   0 0.165
AIOTL7 26/11/2015 Call 7.250 0.845 0.845 0.000   0 0.730
AIOTM7 26/11/2015 Put 7.250 0.205 0.205 0.000   0 0.235
AIOTN7 26/11/2015 Call 7.500 0.675 0.675 0.000   0 0.575
AIOTO7 26/11/2015 Put 7.500 0.290 0.290 0.000   0 0.330
AIOTP7 26/11/2015 Call 7.750 0.530 0.530 0.000   0 0.440
AIOTQ7 26/11/2015 Put 7.750 0.395 0.395 0.000   0 0.445
AIOTR7 26/11/2015 Call 8.000 0.405 0.405 0.000   0 0.330
AIOTS7 26/11/2015 Put 8.000 0.520 0.520 0.000   0 0.585
AIOTT7 26/11/2015 Call 8.250 0.305 0.305 0.000   0 0.245
AIOTU7 26/11/2015 Put 8.250 0.670 0.670 0.000   0 0.750
AIOTV7 26/11/2015 Call 8.500 0.225 0.225 0.000   0 0.175
AIOTW7 26/11/2015 Put 8.500 0.840 0.840 0.000   0 0.935
AIOVZ7 26/11/2015 Call 8.750 0.160 0.160 0.000      
AIOW17 26/11/2015 Put 8.750 1.030 1.030 0.000      
AIOVX7 26/11/2015 Call 9.000 0.115 0.115 0.000      
AIOVY7 26/11/2015 Put 9.000 1.240 1.240 0.000      
AIOW47 26/11/2015 Call 9.250 0.080 0.080 0.000      
AIOW57 26/11/2015 Put 9.250 1.460 1.460 0.000      
AIOW27 26/11/2015 Call 9.500 0.055 0.055 0.000      
AIOW37 26/11/2015 Put 9.500 1.695 1.695 0.000      
AIOW89 17/12/2015 Call 0.010 7.870 7.870 0.000   0 7.730
AIOCF7 17/12/2015 Call 4.400 3.525 3.525 0.000   0 3.385
AIOCG7 17/12/2015 Put 4.400 0.000 0.000 0.000   0 0.001
AIOC67 17/12/2015 Call 4.600 3.325 3.325 0.000   0 3.185
AIOC77 17/12/2015 Put 4.600 0.001 0.001 0.000   0 0.001
AIOLS7 17/12/2015 Call 4.700 3.225 3.225 0.000   0 3.085
AIOLT7 17/12/2015 Put 4.700 0.001 0.001 0.000   0 0.002
AIOC87 17/12/2015 Call 4.800 3.125 3.125 0.000   0 2.985
AIOC97 17/12/2015 Put 4.800 0.002 0.002 0.000   0 0.002
AIOLU7 17/12/2015 Call 4.900 3.025 3.025 0.000   0 2.890
AIOLW7 17/12/2015 Put 4.900 0.002 0.002 0.000   0 0.003
AIOCH7 17/12/2015 Call 5.000 2.930 2.930 0.000   0 2.790
AIOCI7 17/12/2015 Put 5.000 0.003 0.003 0.000   0 0.004
AIOLK7 17/12/2015 Call 5.250 2.680 2.680 0.000   0 2.540
AIOLL7 17/12/2015 Put 5.250 0.005 0.005 0.000   0 0.007
AIOCP7 17/12/2015 Call 5.500 2.435 2.435 0.000   0 2.295
AIOCQ7 17/12/2015 Put 5.500 0.010 0.010 0.000   0 0.015
AIOLM7 17/12/2015 Call 5.750 2.190 2.190 0.000   0 2.050
AIOLN7 17/12/2015 Put 5.750 0.015 0.015 0.000   0 0.020
AIOC47 17/12/2015 Call 6.000 1.950 1.950 0.000   0 1.810
AIOC57 17/12/2015 Put 6.000 0.030 0.030 0.000   0 0.035
AIOLQ7 17/12/2015 Call 6.250 1.715 1.715 0.000   0 1.575
AIOLR7 17/12/2015 Put 6.250 0.045 0.045 0.000   0 0.055
AIOCL7 17/12/2015 Call 6.500 1.485 1.485 0.000   8 1.355
AIOCM7 17/12/2015 Put 6.500 0.070 0.070 0.000   0 0.080
AIOLI7 17/12/2015 Call 6.750 1.270 1.270 0.000   3,069 1.145
AIOLJ7 17/12/2015 Put 6.750 0.105 0.105 0.000   0 0.120
AIOCN7 17/12/2015 Call 7.000 0.000 0.000 1.090 50 9,000 0.950
AIOCO7 17/12/2015 Put 7.000 0.155 0.155 0.000   0 0.175
AIOLO7 17/12/2015 Call 7.250 0.890 0.890 0.000   73 0.775
AIOLP7 17/12/2015 Put 7.250 0.220 0.220 0.000   0 0.250
AIOCJ7 17/12/2015 Call 7.500 0.725 0.725 0.000   200 0.620
AIOCK7 17/12/2015 Put 7.500 0.305 0.305 0.000   0 0.340
AIOME7 17/12/2015 Call 7.750 0.580 0.580 0.000   0 0.485
AIOMF7 17/12/2015 Put 7.750 0.405 0.405 0.000   0 0.455
AIOCR7 17/12/2015 Call 8.000 0.455 0.455 0.000   0 0.375
AIOCS7 17/12/2015 Put 8.000 0.535 0.535 0.000   0 0.595
AIOP47 17/12/2015 Call 8.250 0.350 0.350 0.000   0 0.280
AIOP57 17/12/2015 Put 8.250 0.680 0.680 0.000   0 0.760
AIOEY7 17/12/2015 Call 8.500 0.265 0.265 0.000   0 0.210
AIOEZ7 17/12/2015 Put 8.500 0.850 0.850 0.000   0 0.945
AIOWA7 17/12/2015 Call 8.750 0.195 0.195 0.000      
AIOWB7 17/12/2015 Put 8.750 1.040 1.040 0.000      
AIOW87 17/12/2015 Call 9.000 0.145 0.145 0.000      
AIOW97 17/12/2015 Put 9.000 1.245 1.245 0.000      
AIOW67 17/12/2015 Call 9.250 0.105 0.105 0.000      
AIOW77 17/12/2015 Put 9.250 1.465 1.465 0.000      
AIOWC7 17/12/2015 Call 9.500 0.075 0.075 0.000      
AIOWD7 17/12/2015 Put 9.500 1.695 1.695 0.000      
AIOJ47 23/03/2016 Call 4.400 3.525 3.525 0.000   0 3.385
AIOJ57 23/03/2016 Put 4.400 0.005 0.005 0.000   0 0.005
AIOIJ7 23/03/2016 Call 4.600 3.325 3.325 0.000   0 3.185
AIOIK7 23/03/2016 Put 4.600 0.007 0.007 0.000   0 0.009
AIOIR7 23/03/2016 Call 4.800 3.125 3.125 0.000   0 2.990
AIOIS7 23/03/2016 Put 4.800 0.010 0.010 0.000   0 0.015
AIOQV7 23/03/2016 Call 4.900 3.030 3.030 0.000   0 2.890
AIOQW7 23/03/2016 Put 4.900 0.010 0.010 0.000   0 0.015
AIOIL7 23/03/2016 Call 5.000 2.930 2.930 0.000   0 2.790
AIOIM7 23/03/2016 Put 5.000 0.015 0.015 0.000   0 0.020
AIOQL7 23/03/2016 Call 5.250 2.685 2.685 0.000   0 2.545
AIOQM7 23/03/2016 Put 5.250 0.025 0.025 0.000   0 0.030
AIOIH7 23/03/2016 Call 5.500 2.440 2.440 0.000   0 2.305
AIOII7 23/03/2016 Put 5.500 0.035 0.035 0.000   0 0.040
AIOQR7 23/03/2016 Call 5.750 2.205 2.205 0.000   0 2.065
AIOQS7 23/03/2016 Put 5.750 0.050 0.050 0.000   0 0.060
AIOIT7 23/03/2016 Call 6.000 1.975 1.975 0.000   0 1.840
AIOIU7 23/03/2016 Put 6.000 0.070 0.070 0.000   100 0.085
AIOQH7 23/03/2016 Call 6.250 1.750 1.750 0.000   0 1.620
AIOQI7 23/03/2016 Put 6.250 0.095 0.095 0.000   0 0.115
AIOIF7 23/03/2016 Call 6.500 1.540 1.540 0.000   0 1.415
AIOIG7 23/03/2016 Put 6.500 0.130 0.130 0.000   0 0.155
AIOQP7 23/03/2016 Call 6.750 0.000 0.000 0.000 100 100 1.220
AIOQQ7 23/03/2016 Put 6.750 0.175 0.175 0.000   100 0.205
AIOIN7 23/03/2016 Call 7.000 1.160 1.160 0.000   0 1.040
AIOIO7 23/03/2016 Put 7.000 0.235 0.235 0.000   0 0.265
AIOQJ7 23/03/2016 Call 7.250 0.990 0.990 0.000   0 0.875
AIOQK7 23/03/2016 Put 7.250 0.305 0.305 0.000   0 0.340
AIOI87 23/03/2016 Call 7.500 0.835 0.835 0.000   0 0.730
AIOI97 23/03/2016 Put 7.500 0.390 0.390 0.000   0 0.435
AIOQT7 23/03/2016 Call 7.750 0.695 0.695 0.000   0 0.600
AIOQU7 23/03/2016 Put 7.750 0.490 0.490 0.000   0 0.545
AIOIP7 23/03/2016 Call 8.000 0.570 0.570 0.000   0 0.490
AIOIQ7 23/03/2016 Put 8.000 0.610 0.610 0.000   100 0.670
AIOQN7 23/03/2016 Call 8.250 0.465 0.465 0.000   0 0.395
AIOQO7 23/03/2016 Put 8.250 0.750 0.750 0.000   0 0.815
AIOK37 23/03/2016 Call 8.500 0.375 0.375 0.000   0 0.315
AIOK47 23/03/2016 Put 8.500 0.910 0.910 0.000   0 0.980
AIOWE7 23/03/2016 Call 8.750 0.300 0.300 0.000      
AIOWF7 23/03/2016 Put 8.750 1.090 1.090 0.000      
AIOWG7 23/03/2016 Call 9.000 0.235 0.235 0.000      
AIOWH7 23/03/2016 Put 9.000 1.285 1.285 0.000      
AIOWK7 23/03/2016 Call 9.250 0.185 0.185 0.000      
AIOWL7 23/03/2016 Put 9.250 1.495 1.495 0.000      
AIOWI7 23/03/2016 Call 9.500 0.145 0.145 0.000      
AIOWJ7 23/03/2016 Put 9.500 1.715 1.715 0.000      
AIOWA9 23/06/2016 Call 0.010 7.855 7.855 0.000   0 7.710
AIOMC7 23/06/2016 Call 4.600 3.325 3.325 0.000   0 3.190
AIOMD7 23/06/2016 Put 4.600 0.020 0.020 0.000   0 0.020
AIOM87 23/06/2016 Call 4.800 3.130 3.130 0.000   0 2.990
AIOM97 23/06/2016 Put 4.800 0.025 0.025 0.000   0 0.030
AIOUY7 23/06/2016 Call 4.900 3.030 3.030 0.000   0 2.890
AIOUZ7 23/06/2016 Put 4.900 0.030 0.030 0.000   0 0.030
AIOM47 23/06/2016 Call 5.000 2.930 2.930 0.000   0 2.795
AIOM57 23/06/2016 Put 5.000 0.030 0.030 0.000   0 0.035
AIOU67 23/06/2016 Call 5.250 2.690 2.690 0.000   0 2.555
AIOU77 23/06/2016 Put 5.250 0.045 0.045 0.000   0 0.050
AIOK29 23/06/2016 Call 5.500 2.455 2.455 0.000   0 2.320
AIOK39 23/06/2016 Put 5.500 0.060 0.060 0.000   30 0.065
AIOUA7 23/06/2016 Call 5.750 2.225 2.225 0.000   0 2.095
AIOUB7 23/06/2016 Put 5.750 0.080 0.080 0.000   0 0.090
AIOM67 23/06/2016 Call 6.000 2.005 2.005 0.000   0 1.875
AIOM77 23/06/2016 Put 6.000 0.105 0.105 0.000   0 0.115
AIOU87 23/06/2016 Call 6.250 1.795 1.795 0.000   0 1.670
AIOU97 23/06/2016 Put 6.250 0.140 0.140 0.000   0 0.155
AIOLZ7 23/06/2016 Call 6.500 1.595 1.595 0.000   0 1.470
AIOM17 23/06/2016 Put 6.500 0.180 0.180 0.000   0 0.200
AIOUC7 23/06/2016 Call 6.750 1.410 1.410 0.000   0 1.290
AIOUD7 23/06/2016 Put 6.750 0.230 0.230 0.000   0 0.255
AIOMA7 23/06/2016 Call 7.000 1.235 1.235 0.000   0 1.120
AIOMB7 23/06/2016 Put 7.000 0.295 0.295 0.000   0 0.320
AIOU47 23/06/2016 Call 7.250 1.070 1.070 0.000   0 0.960
AIOU57 23/06/2016 Put 7.250 0.370 0.370 0.000   0 0.400
AIOLX7 23/06/2016 Call 7.500 0.920 0.920 0.000   0 0.820
AIOLY7 23/06/2016 Put 7.500 0.460 0.460 0.000   0 0.500
AIOUE7 23/06/2016 Call 7.750 0.785 0.785 0.000   0 0.695
AIOUF7 23/06/2016 Put 7.750 0.565 0.565 0.000   0 0.615
AIOM27 23/06/2016 Call 8.000 0.665 0.665 0.000   0 0.580
AIOM37 23/06/2016 Put 8.000 0.685 0.685 0.000   0 0.745
AIOU27 23/06/2016 Call 8.250 0.560 0.560 0.000   0 0.480
AIOU37 23/06/2016 Put 8.250 0.825 0.825 0.000   0 0.895
AIONT7 23/06/2016 Call 8.500 0.460 0.460 0.000   0 0.395
AIONU7 23/06/2016 Put 8.500 0.980 0.980 0.000   0 1.060
AIOWO7 23/06/2016 Call 8.750 0.380 0.380 0.000      
AIOWP7 23/06/2016 Put 8.750 1.150 1.150 0.000      
AIOS27 23/06/2016 Call 9.000 0.315 0.315 0.000   0 0.260
AIOS37 23/06/2016 Put 9.000 1.340 1.340 0.000   0 1.435
AIOWQ7 23/06/2016 Call 9.250 0.255 0.255 0.000      
AIOWR7 23/06/2016 Put 9.250 1.540 1.540 0.000      
AIOWM7 23/06/2016 Call 9.500 0.205 0.205 0.000      
AIOWN7 23/06/2016 Put 9.500 1.750 1.750 0.000      
AIOR67 29/09/2016 Call 4.800 3.125 3.125 0.000   0 2.985
AIOR77 29/09/2016 Put 4.800 0.004 0.004 0.000   0 0.006
AIOQX7 29/09/2016 Call 5.000 2.925 2.925 0.000   0 2.785
AIOQY7 29/09/2016 Put 5.000 0.008 0.008 0.000   0 0.010
AIOR87 29/09/2016 Call 5.500 2.425 2.425 0.000   0 2.290
AIOR97 29/09/2016 Put 5.500 0.030 0.030 0.000   0 0.035
AIOQZ7 29/09/2016 Call 6.000 1.935 1.935 0.000   0 1.800
AIOR17 29/09/2016 Put 6.000 0.075 0.075 0.000   0 0.085
AIORF7 29/09/2016 Call 6.500 1.490 1.490 0.000   0 1.370
AIORG7 29/09/2016 Put 6.500 0.160 0.160 0.000   0 0.185
AIOR47 29/09/2016 Call 7.000 1.110 1.110 0.000   0 1.005
AIOR57 29/09/2016 Put 7.000 0.300 0.300 0.000   0 0.340
AIORJ7 29/09/2016 Call 7.500 0.805 0.805 0.000   0 0.715
AIORK7 29/09/2016 Put 7.500 0.500 0.500 0.000   0 0.560
AIOR27 29/09/2016 Call 8.000 0.560 0.560 0.000   0 0.490
AIOR37 29/09/2016 Put 8.000 0.765 0.765 0.000   0 0.840
AIORH7 29/09/2016 Call 8.500 0.380 0.380 0.000   0 0.325
AIORI7 29/09/2016 Put 8.500 1.085 1.085 0.000   0 1.175
AIOS47 29/09/2016 Call 9.000 0.245 0.245 0.000   0 0.210
AIOS57 29/09/2016 Put 9.000 1.450 1.450 0.000   0 1.555
AIOWS7 29/09/2016 Call 9.500 0.160 0.160 0.000      
AIOWT7 29/09/2016 Put 9.500 1.855 1.855 0.000      
AIOWU7 29/09/2016 Call 10.000 0.100 0.100 0.000      
AIOWV7 29/09/2016 Put 10.000 2.285 2.285 0.000      
AIOW99 22/12/2016 Call 0.010 7.785 7.785 0.000   0 7.640
AIOUQ7 22/12/2016 Call 4.800 3.125 3.125 0.000   0 2.985
AIOUR7 22/12/2016 Put 4.800 0.055 0.055 0.000   0 0.060
AIOUO7 22/12/2016 Call 5.000 2.925 2.925 0.000   0 2.785
AIOUP7 22/12/2016 Put 5.000 0.075 0.075 0.000   0 0.085
AIOUM7 22/12/2016 Call 5.500 2.430 2.430 0.000   0 2.290
AIOUN7 22/12/2016 Put 5.500 0.145 0.145 0.000   0 0.160
AIOUU7 22/12/2016 Call 6.000 1.955 1.955 0.000   0 1.830
AIOUV7 22/12/2016 Put 6.000 0.250 0.250 0.000   0 0.275
AIOUK7 22/12/2016 Call 6.500 1.545 1.545 0.000   0 1.430
AIOUL7 22/12/2016 Put 6.500 0.400 0.400 0.000   0 0.430
AIOUS7 22/12/2016 Call 7.000 1.195 1.195 0.000   0 1.095
AIOUT7 22/12/2016 Put 7.000 0.590 0.590 0.000   0 0.635
AIOUW7 22/12/2016 Call 7.500 0.905 0.905 0.000   0 0.820
AIOUX7 22/12/2016 Put 7.500 0.820 0.820 0.000   0 0.880
AIOUI7 22/12/2016 Call 8.000 0.670 0.670 0.000   0 0.600
AIOUJ7 22/12/2016 Put 8.000 1.095 1.095 0.000   0 1.165
AIOUG7 22/12/2016 Call 8.500 0.490 0.490 0.000   0 0.435
AIOUH7 22/12/2016 Put 8.500 1.405 1.405 0.000   0 1.485
AIOWY7 22/12/2016 Call 9.000 0.350 0.350 0.000      
AIOWZ7 22/12/2016 Put 9.000 1.750 1.750 0.000      
AIOX17 22/12/2016 Call 9.500 0.245 0.245 0.000      
AIOX27 22/12/2016 Put 9.500 2.120 2.120 0.000      
AIOWW7 22/12/2016 Call 10.000 0.170 0.170 0.000      
AIOWX7 22/12/2016 Put 10.000 2.515 2.515 0.000      

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.