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 6.050 Up 0.010 6.050 6.080 6.000 6.090 5.995 2,079,609 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOL67 29/01/2015 Call 4.500 1.550 1.550 0.000   0 1.540
AIOL77 29/01/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOIZ7 29/01/2015 Call 4.600 1.450 1.450 0.000   0 1.440
AIOJ17 29/01/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIODS7 29/01/2015 Call 4.700 1.350 1.350 0.000   0 1.340
AIODT7 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIODQ7 29/01/2015 Call 4.800 1.250 1.250 0.000   0 1.240
AIODR7 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOE97 29/01/2015 Call 4.900 1.150 1.150 0.000   0 1.140
AIOEF7 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AIOE17 29/01/2015 Call 5.000 1.050 1.050 0.000   0 1.040
AIOE27 29/01/2015 Put 5.000 0.000 0.000 0.000   0 0.000
AIODU7 29/01/2015 Call 5.250 0.800 0.800 0.000   0 0.790
AIODV7 29/01/2015 Put 5.250 0.000 0.000 0.000   0 0.000
AIOEG7 29/01/2015 Call 5.500 0.550 0.550 0.000   0 0.540
AIOEH7 29/01/2015 Put 5.500 0.000 0.000 0.000   11 0.000
AIOEM7 29/01/2015 Call 5.750 0.300 0.300 0.000   0 0.290
AIOEN7 29/01/2015 Put 5.750 0.000 0.000 0.000   0 0.000
AIOE37 29/01/2015 Call 6.000 0.070 0.070 0.085 100 7,265 0.055
AIOE47 29/01/2015 Put 6.000 0.003 0.003 0.000   87 0.020
AIODW7 29/01/2015 Call 6.250 0.001 0.001 0.000   3,277 0.000
AIODX7 29/01/2015 Put 6.250 0.200 0.200 0.000   0 0.210
AIOE77 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AIOE87 29/01/2015 Put 6.500 0.450 0.450 0.000   0 0.460
AIOEK7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AIOEL7 29/01/2015 Put 6.750 0.700 0.700 0.000   0 0.710
AIODY7 29/01/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AIODZ7 29/01/2015 Put 7.000 0.950 0.950 0.000   0 0.960
AIODO7 29/01/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AIODP7 29/01/2015 Put 7.250 1.200 1.200 0.000   0 1.210
AIOE57 29/01/2015 Call 7.500 0.000 0.000 0.000   0 0.000
AIOE67 29/01/2015 Put 7.500 1.450 1.450 0.000   0 1.460
AIOEI7 29/01/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOEJ7 29/01/2015 Put 7.750 1.700 1.700 0.000   0 1.710
AIOEU7 29/01/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOEV7 29/01/2015 Put 8.000 1.950 1.950 0.000   0 1.960
AIOF97 29/01/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFF7 29/01/2015 Put 8.250 2.200 2.200 0.000   0 2.210
AIOL87 26/02/2015 Call 4.500 1.560 1.560 0.000   0 1.550
AIOL97 26/02/2015 Put 4.500 0.001 0.001 0.000   0 0.003
AIOJ27 26/02/2015 Call 4.600 1.460 1.460 0.000   0 1.450
AIOJ37 26/02/2015 Put 4.600 0.002 0.002 0.000   0 0.004
AIOIV7 26/02/2015 Call 4.700 1.360 1.360 0.000   0 1.350
AIOIW7 26/02/2015 Put 4.700 0.003 0.003 0.000   0 0.005
AIOG17 26/02/2015 Call 4.800 1.260 1.260 0.000   0 1.250
AIOG27 26/02/2015 Put 4.800 0.004 0.004 0.000   0 0.007
AIOG77 26/02/2015 Call 4.900 1.160 1.160 0.000   0 1.155
AIOG87 26/02/2015 Put 4.900 0.006 0.006 0.000   0 0.009
AIOFY7 26/02/2015 Call 5.000 1.065 1.065 0.000   20 1.055
AIOFZ7 26/02/2015 Put 5.000 0.008 0.008 0.000   0 0.010
AIOFK7 26/02/2015 Call 5.250 0.820 0.820 0.000   0 0.810
AIOFL7 26/02/2015 Put 5.250 0.020 0.020 0.000   100 0.020
AIOG97 26/02/2015 Call 5.500 0.580 0.580 0.000   0 0.575
AIOGK7 26/02/2015 Put 5.500 0.040 0.040 0.000   3,621 0.040
AIOGN7 26/02/2015 Call 5.750 0.365 0.365 0.000   100 0.360
AIOGO7 26/02/2015 Put 5.750 0.085 0.085 0.000   363 0.085
AIOFU7 26/02/2015 Call 6.000 0.190 0.190 0.000   3,618 0.190
AIOFV7 26/02/2015 Put 6.000 0.175 0.175 0.130 40 212 0.180
AIOFQ7 26/02/2015 Call 6.250 0.085 0.085 0.000   11,142 0.085
AIOFR7 26/02/2015 Put 6.250 0.320 0.320 0.000   16 0.330
AIOG37 26/02/2015 Call 6.500 0.035 0.035 0.040 200 0 0.035
AIOG47 26/02/2015 Put 6.500 0.515 0.515 0.000   0 0.530
AIOGL7 26/02/2015 Call 6.750 0.015 0.015 0.000   0 0.015
AIOGM7 26/02/2015 Put 6.750 0.740 0.740 0.000   294 0.755
AIOFS7 26/02/2015 Call 7.000 0.006 0.006 0.000   0 0.006
AIOFT7 26/02/2015 Put 7.000 0.980 0.980 0.000   0 1.000
AIOFO7 26/02/2015 Call 7.250 0.002 0.002 0.000   0 0.003
AIOFP7 26/02/2015 Put 7.250 1.225 1.225 0.000   0 1.245
AIOG57 26/02/2015 Call 7.500 0.001 0.001 0.000   0 0.001
AIOG67 26/02/2015 Put 7.500 1.475 1.475 0.000   0 1.495
AIOFW7 26/02/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOFX7 26/02/2015 Put 7.750 1.725 1.725 0.000   0 1.745
AIOFM7 26/02/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOFN7 26/02/2015 Put 8.000 1.980 1.980 0.000   0 1.995
AIOGP7 26/02/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOGQ7 26/02/2015 Put 8.250 2.230 2.230 0.000   0 2.245
AIOW59 26/03/2015 Call 0.010 5.985 5.985 0.000   0 5.975
AIOJ59 26/03/2015 Call 3.800 2.260 2.260 0.000   0 2.250
AIOJ69 26/03/2015 Put 3.800 0.001 0.001 0.000   0 0.002
AIOIM9 26/03/2015 Call 4.000 2.065 2.065 0.000   0 2.050
AIOIN9 26/03/2015 Put 4.000 0.003 0.003 0.000   0 0.004
AIOET9 26/03/2015 Call 4.200 1.865 1.865 0.000   0 1.850
AIOEU9 26/03/2015 Put 4.200 0.007 0.007 0.000   0 0.008
AIOEF9 26/03/2015 Call 4.400 1.665 1.665 0.000   0 1.650
AIOEG9 26/03/2015 Put 4.400 0.010 0.010 0.000   0 0.015
AIOWN9 26/03/2015 Call 4.500 1.565 1.565 0.000   0 1.550
AIOWO9 26/03/2015 Put 4.500 0.015 0.015 0.000   0 0.020
AIOEJ9 26/03/2015 Call 4.600 1.465 1.465 0.000   0 1.450
AIOEK9 26/03/2015 Put 4.600 0.020 0.020 0.000   0 0.025
AIOWJ9 26/03/2015 Call 4.700 1.365 1.365 0.000   0 1.350
AIOWK9 26/03/2015 Put 4.700 0.020 0.020 0.000   0 0.025
AIOEH9 26/03/2015 Call 4.800 1.270 1.270 0.000   0 1.255
AIOEI9 26/03/2015 Put 4.800 0.025 0.025 0.000   0 0.030
AIOWL9 26/03/2015 Call 4.900 1.170 1.170 0.000   0 1.155
AIOWM9 26/03/2015 Put 4.900 0.025 0.025 0.000   100 0.030
AIOEP9 26/03/2015 Call 5.000 1.070 1.070 0.000   0 1.055
AIOEQ9 26/03/2015 Put 5.000 0.030 0.030 0.000   100 0.035
AIOWH9 26/03/2015 Call 5.250 0.830 0.830 0.000   0 0.810
AIOWI9 26/03/2015 Put 5.250 0.045 0.045 0.000   0 0.045
AIOE69 26/03/2015 Call 5.500 0.595 0.595 0.000   0 0.575
AIOE79 26/03/2015 Put 5.500 0.070 0.070 0.000   2,458 0.070
AIOWP9 26/03/2015 Call 5.750 0.380 0.380 0.000   200 0.365
AIOWQ9 26/03/2015 Put 5.750 0.125 0.125 0.000   620 0.120
AIOEL9 26/03/2015 Call 6.000 0.210 0.210 0.000   2,859 0.200
AIOEM9 26/03/2015 Put 6.000 0.220 0.220 0.190 50 0 0.215
AIOWF9 26/03/2015 Call 6.250 0.095 0.095 0.000   17,962 0.100
AIOWG9 26/03/2015 Put 6.250 0.365 0.365 0.000   199 0.365
AIOMH7 26/03/2015 Call 6.260 0.095 0.095 0.000   70 0.095
AIOMG7 26/03/2015 Put 6.260 0.370 0.370 0.000   0 0.370
AIOE89 26/03/2015 Call 6.500 0.040 0.040 0.000   300 0.050
AIOE99 26/03/2015 Put 6.500 0.560 0.560 0.000   100 0.565
AIOMI7 26/03/2015 Call 6.510 0.040 0.040 0.000      
AIOMJ7 26/03/2015 Put 6.510 0.565 0.565 0.000      
AIOWR9 26/03/2015 Call 6.750 0.020 0.020 0.000   0 0.030
AIOWS9 26/03/2015 Put 6.750 0.785 0.785 0.000   0 0.795
AIOEN9 26/03/2015 Call 7.000 0.008 0.008 0.000   200 0.015
AIOEO9 26/03/2015 Put 7.000 1.025 1.025 0.000   0 1.035
AIOWZ9 26/03/2015 Call 7.250 0.004 0.004 0.000   0 0.010
AIOX19 26/03/2015 Put 7.250 1.270 1.270 0.000   0 1.280
AIOER9 26/03/2015 Call 7.500 0.001 0.001 0.000   0 0.007
AIOES9 26/03/2015 Put 7.500 1.515 1.515 0.000   0 1.530
AIOD67 26/03/2015 Call 7.750 0.001 0.001 0.000   0 0.004
AIOD77 26/03/2015 Put 7.750 1.765 1.765 0.000   0 1.780
AIOMV9 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.002
AIOMW9 26/03/2015 Put 8.000 2.015 2.015 0.000   0 2.030
AIOFG7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.001
AIOFH7 26/03/2015 Put 8.250 2.265 2.265 0.000   0 2.280
AIOLA7 23/04/2015 Call 4.500 1.565 1.565 0.000   0 1.550
AIOLB7 23/04/2015 Put 4.500 0.020 0.020 0.000   0 0.035
AIOL27 23/04/2015 Call 4.600 1.465 1.465 0.000   0 1.450
AIOL37 23/04/2015 Put 4.600 0.030 0.030 0.000   0 0.035
AIOK57 23/04/2015 Call 4.700 1.370 1.370 0.000   0 1.355
AIOK67 23/04/2015 Put 4.700 0.030 0.030 0.000   0 0.035
AIOJ87 23/04/2015 Call 4.800 1.270 1.270 0.000   0 1.255
AIOJ97 23/04/2015 Put 4.800 0.030 0.030 0.000   0 0.035
AIOJA7 23/04/2015 Call 4.900 1.170 1.170 0.000   0 1.155
AIOJB7 23/04/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AIOJC7 23/04/2015 Call 5.000 1.075 1.075 0.000   60 1.060
AIOJD7 23/04/2015 Put 5.000 0.035 0.035 0.000   0 0.040
AIOJE7 23/04/2015 Call 5.250 0.835 0.835 0.000   0 0.820
AIOJF7 23/04/2015 Put 5.250 0.055 0.055 0.000   0 0.060
AIOJG7 23/04/2015 Call 5.500 0.610 0.610 0.000   0 0.595
AIOJH7 23/04/2015 Put 5.500 0.090 0.090 0.000   0 0.095
AIOJI7 23/04/2015 Call 5.750 0.405 0.405 0.000   0 0.400
AIOJJ7 23/04/2015 Put 5.750 0.150 0.150 0.000   0 0.155
AIOJK7 23/04/2015 Call 6.000 0.245 0.245 0.000   0 0.245
AIOJL7 23/04/2015 Put 6.000 0.250 0.250 0.000   0 0.255
AIOJM7 23/04/2015 Call 6.250 0.135 0.135 0.120 2,000 0 0.140
AIOJN7 23/04/2015 Put 6.250 0.390 0.390 0.000   0 0.400
AIOJO7 23/04/2015 Call 6.500 0.070 0.070 0.000   0 0.075
AIOJP7 23/04/2015 Put 6.500 0.575 0.575 0.000   0 0.590
AIOJQ7 23/04/2015 Call 6.750 0.040 0.040 0.000   0 0.045
AIOJR7 23/04/2015 Put 6.750 0.790 0.790 0.000   0 0.805
AIOJS7 23/04/2015 Call 7.000 0.025 0.025 0.000   0 0.030
AIOJT7 23/04/2015 Put 7.000 1.025 1.025 0.000   0 1.040
AIOJU7 23/04/2015 Call 7.250 0.015 0.015 0.000   0 0.025
AIOJV7 23/04/2015 Put 7.250 1.270 1.270 0.000   0 1.285
AIOJW7 23/04/2015 Call 7.500 0.010 0.010 0.000   0 0.020
AIOJX7 23/04/2015 Put 7.500 1.520 1.520 0.000   0 1.530
AIOJY7 23/04/2015 Call 7.750 0.006 0.006 0.000   0 0.020
AIOJZ7 23/04/2015 Put 7.750 1.770 1.770 0.000   0 1.775
AIOK17 23/04/2015 Call 8.000 0.003 0.003 0.000   0 0.015
AIOK27 23/04/2015 Put 8.000 2.020 2.020 0.000   0 2.020
AIOLC7 28/05/2015 Call 4.500 1.565 1.565 0.000   0 1.550
AIOLD7 28/05/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOL47 28/05/2015 Call 4.600 1.470 1.470 0.000   0 1.450
AIOL57 28/05/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOKD7 28/05/2015 Call 4.700 1.370 1.370 0.000   0 1.355
AIOKE7 28/05/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIOKV7 28/05/2015 Call 4.800 1.275 1.275 0.000   0 1.255
AIOKW7 28/05/2015 Put 4.800 0.040 0.040 0.000   0 0.040
AIOKB7 28/05/2015 Call 4.900 1.180 1.180 0.000   0 1.160
AIOKC7 28/05/2015 Put 4.900 0.045 0.045 0.000   0 0.045
AIOKP7 28/05/2015 Call 5.000 1.085 1.085 0.000   0 1.065
AIOKQ7 28/05/2015 Put 5.000 0.050 0.050 0.000   0 0.055
AIOKZ7 28/05/2015 Call 5.250 0.855 0.855 0.000   0 0.835
AIOL17 28/05/2015 Put 5.250 0.080 0.080 0.000   0 0.085
AIOKF7 28/05/2015 Call 5.500 0.640 0.640 0.000   0 0.625
AIOKG7 28/05/2015 Put 5.500 0.125 0.125 0.000   0 0.135
AIOKL7 28/05/2015 Call 5.750 0.455 0.455 0.000   0 0.450
AIOKM7 28/05/2015 Put 5.750 0.195 0.195 0.000   0 0.210
AIOKR7 28/05/2015 Call 6.000 0.305 0.305 0.000   0 0.305
AIOKS7 28/05/2015 Put 6.000 0.295 0.295 0.000   0 0.315
AIOKT7 28/05/2015 Call 6.250 0.190 0.190 0.000   0 0.195
AIOKU7 28/05/2015 Put 6.250 0.435 0.435 0.000   0 0.455
AIOK97 28/05/2015 Call 6.500 0.115 0.115 0.000   0 0.120
AIOKA7 28/05/2015 Put 6.500 0.610 0.610 0.000   0 0.630
AIOKJ7 28/05/2015 Call 6.750 0.065 0.065 0.000   0 0.070
AIOKK7 28/05/2015 Put 6.750 0.810 0.810 0.000   0 0.835
AIOKN7 28/05/2015 Call 7.000 0.040 0.040 0.000   0 0.045
AIOKO7 28/05/2015 Put 7.000 1.035 1.035 0.000   0 1.055
AIOKX7 28/05/2015 Call 7.250 0.030 0.030 0.000   0 0.035
AIOKY7 28/05/2015 Put 7.250 1.275 1.275 0.000   0 1.290
AIOK77 28/05/2015 Call 7.500 0.030 0.030 0.000   0 0.035
AIOK87 28/05/2015 Put 7.500 1.520 1.520 0.000   0 1.530
AIOKH7 28/05/2015 Call 7.750 0.025 0.025 0.000   0 0.030
AIOKI7 28/05/2015 Put 7.750 1.765 1.765 0.000   0 1.775
AIOW69 25/06/2015 Call 0.010 6.025 6.025 0.000   0 6.015
AIOML8 25/06/2015 Call 3.600 2.460 2.460 0.000   0 2.450
AIOMM8 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.035
AIOMP8 25/06/2015 Call 3.800 2.260 2.260 0.000   0 2.250
AIOMQ8 25/06/2015 Put 3.800 0.035 0.035 0.000   0 0.035
AIOMV8 25/06/2015 Call 4.000 2.060 2.060 0.000   0 2.050
AIOMW8 25/06/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AIOMZ8 25/06/2015 Call 4.200 1.865 1.865 0.000   0 1.850
AION18 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AIOMX8 25/06/2015 Call 4.400 1.670 1.670 0.000   0 1.655
AIOMY8 25/06/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOLE7 25/06/2015 Call 4.500 1.575 1.575 0.000   0 1.555
AIOLF7 25/06/2015 Put 4.500 0.035 0.035 0.000   0 0.040
AIOMT8 25/06/2015 Call 4.600 1.475 1.475 0.000   0 1.455
AIOMU8 25/06/2015 Put 4.600 0.040 0.040 0.000   0 0.045
AIOBT7 25/06/2015 Call 4.700 1.380 1.380 0.000   0 1.360
AIOBU7 25/06/2015 Put 4.700 0.045 0.045 0.000   0 0.045
AIOMR8 25/06/2015 Call 4.800 1.285 1.285 0.000   0 1.260
AIOMS8 25/06/2015 Put 4.800 0.050 0.050 0.000   0 0.055
AIOBR7 25/06/2015 Call 4.900 1.190 1.190 0.000   0 1.165
AIOBS7 25/06/2015 Put 4.900 0.060 0.060 0.000   0 0.060
AIOMN8 25/06/2015 Call 5.000 1.095 1.095 0.000   0 1.075
AIOMO8 25/06/2015 Put 5.000 0.065 0.065 0.000   0 0.070
AIOBZ7 25/06/2015 Call 5.250 0.875 0.875 0.000   0 0.855
AIOC17 25/06/2015 Put 5.250 0.100 0.100 0.000   0 0.110
AION48 25/06/2015 Call 5.500 0.675 0.675 0.000   0 0.660
AION58 25/06/2015 Put 5.500 0.150 0.150 0.000   0 0.165
AIOBX7 25/06/2015 Call 5.750 0.495 0.495 0.000   0 0.490
AIOBY7 25/06/2015 Put 5.750 0.225 0.225 0.000   0 0.240
AIOPR8 25/06/2015 Call 6.000 0.350 0.350 0.000   0 0.345
AIOPS8 25/06/2015 Put 6.000 0.325 0.325 0.000   0 0.345
AIOC27 25/06/2015 Call 6.250 0.235 0.235 0.000   22 0.235
AIOC37 25/06/2015 Put 6.250 0.465 0.465 0.000   0 0.485
AIOVS8 25/06/2015 Call 6.500 0.150 0.150 0.000   70 0.155
AIOVT8 25/06/2015 Put 6.500 0.630 0.630 0.000   0 0.650
AIOBV7 25/06/2015 Call 6.750 0.095 0.095 0.000   200 0.100
AIOBW7 25/06/2015 Put 6.750 0.825 0.825 0.000   0 0.850
AIOXS8 25/06/2015 Call 7.000 0.060 0.060 0.000   200 0.065
AIOXT8 25/06/2015 Put 7.000 1.045 1.045 0.000   0 1.065
AIOBP7 25/06/2015 Call 7.250 0.045 0.045 0.000   0 0.045
AIOBQ7 25/06/2015 Put 7.250 1.275 1.275 0.000   0 1.300
AIOZG8 25/06/2015 Call 7.500 0.035 0.035 0.000   0 0.040
AIOZH8 25/06/2015 Put 7.500 1.520 1.520 0.000   0 1.540
AIOD87 25/06/2015 Call 7.750 0.030 0.030 0.000   0 0.035
AIOD97 25/06/2015 Put 7.750 1.765 1.765 0.000   0 1.785
AIOMX9 25/06/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AIOMY9 25/06/2015 Put 8.000 2.015 2.015 0.000   0 2.035
AIOFI7 25/06/2015 Call 8.250 0.030 0.030 0.000   0 0.030
AIOFJ7 25/06/2015 Put 8.250 2.265 2.265 0.000   0 2.285
AIOW79 24/09/2015 Call 0.010 5.960 5.960 0.000   0 5.950
AIOWT9 24/09/2015 Call 4.200 1.880 1.880 0.000   0 1.865
AIOWU9 24/09/2015 Put 4.200 0.045 0.045 0.000   0 0.045
AIOQ89 24/09/2015 Call 4.400 1.685 1.685 0.000   0 1.670
AIOQ99 24/09/2015 Put 4.400 0.055 0.055 0.000   0 0.060
AIOLG7 24/09/2015 Call 4.500 1.590 1.590 0.000   0 1.575
AIOLH7 24/09/2015 Put 4.500 0.065 0.065 0.000   0 0.070
AIOPV9 24/09/2015 Call 4.600 1.500 1.500 0.000   0 1.480
AIOPW9 24/09/2015 Put 4.600 0.075 0.075 0.000   0 0.075
AIOIX7 24/09/2015 Call 4.700 1.405 1.405 0.000   0 1.390
AIOIY7 24/09/2015 Put 4.700 0.080 0.080 0.000   0 0.085
AIOPZ9 24/09/2015 Call 4.800 1.315 1.315 0.000   0 1.300
AIOQ19 24/09/2015 Put 4.800 0.095 0.095 0.000   0 0.100
AIOGV7 24/09/2015 Call 4.900 1.230 1.230 0.000   0 1.215
AIOGW7 24/09/2015 Put 4.900 0.105 0.105 0.000   0 0.110
AIOPX9 24/09/2015 Call 5.000 1.140 1.140 0.000   0 1.130
AIOPY9 24/09/2015 Put 5.000 0.120 0.120 0.000   0 0.130
AIOI67 24/09/2015 Call 5.250 0.935 0.935 0.000   0 0.930
AIOI77 24/09/2015 Put 5.250 0.170 0.170 0.000   0 0.180
AIOPN9 24/09/2015 Call 5.500 0.750 0.750 0.000   0 0.750
AIOPO9 24/09/2015 Put 5.500 0.235 0.235 0.000   230 0.250
AIOGZ7 24/09/2015 Call 5.750 0.585 0.585 0.000   0 0.590
AIOI17 24/09/2015 Put 5.750 0.320 0.320 0.000   0 0.340
AIOQ29 24/09/2015 Call 6.000 0.445 0.445 0.000   0 0.450
AIOQ39 24/09/2015 Put 6.000 0.430 0.430 0.000   0 0.450
AIOI47 24/09/2015 Call 6.250 0.330 0.330 0.000   0 0.330
AIOI57 24/09/2015 Put 6.250 0.565 0.565 0.000   0 0.585
AIOPP9 24/09/2015 Call 6.500 0.235 0.235 0.000   0 0.240
AIOPQ9 24/09/2015 Put 6.500 0.720 0.720 0.000   0 0.740
AIOI27 24/09/2015 Call 6.750 0.165 0.165 0.000   0 0.165
AIOI37 24/09/2015 Put 6.750 0.905 0.905 0.000   0 0.920
AIOQ49 24/09/2015 Call 7.000 0.110 0.110 0.000   0 0.115
AIOQ59 24/09/2015 Put 7.000 1.105 1.105 0.000   0 1.120
AIOGX7 24/09/2015 Call 7.250 0.075 0.075 0.000   200 0.075
AIOGY7 24/09/2015 Put 7.250 1.320 1.320 0.000   0 1.330
AIOPT9 24/09/2015 Call 7.500 0.050 0.050 0.000   200 0.055
AIOPU9 24/09/2015 Put 7.500 1.540 1.540 0.000   0 1.555
AIOGT7 24/09/2015 Call 7.750 0.035 0.035 0.000   0 0.035
AIOGU7 24/09/2015 Put 7.750 1.770 1.770 0.000   0 1.790
AIOPR9 24/09/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AIOPS9 24/09/2015 Put 8.000 2.015 2.015 0.000   0 2.030
AIOEW7 24/09/2015 Call 8.500 0.015 0.015 0.000   0 0.015
AIOEX7 24/09/2015 Put 8.500 2.510 2.510 0.000   0 2.525
AIOW89 17/12/2015 Call 0.010 5.995 5.995 0.000   0 5.985
AIOCF7 17/12/2015 Call 4.400 1.710 1.710 0.000   0 1.685
AIOCG7 17/12/2015 Put 4.400 0.085 0.085 0.000   0 0.085
AIOC67 17/12/2015 Call 4.600 1.525 1.525 0.000   0 1.510
AIOC77 17/12/2015 Put 4.600 0.110 0.110 0.000   0 0.110
AIOLS7 17/12/2015 Call 4.700 1.435 1.435 0.000   0 1.425
AIOLT7 17/12/2015 Put 4.700 0.120 0.120 0.000   0 0.125
AIOC87 17/12/2015 Call 4.800 1.355 1.355 0.000   0 1.340
AIOC97 17/12/2015 Put 4.800 0.135 0.135 0.000   0 0.140
AIOLU7 17/12/2015 Call 4.900 1.270 1.270 0.000   0 1.260
AIOLW7 17/12/2015 Put 4.900 0.150 0.150 0.000   0 0.155
AIOCH7 17/12/2015 Call 5.000 1.190 1.190 0.000   0 1.180
AIOCI7 17/12/2015 Put 5.000 0.170 0.170 0.000   0 0.175
AIOLK7 17/12/2015 Call 5.250 1.000 1.000 0.000   0 0.990
AIOLL7 17/12/2015 Put 5.250 0.225 0.225 0.000   0 0.235
AIOCP7 17/12/2015 Call 5.500 0.825 0.825 0.000   0 0.820
AIOCQ7 17/12/2015 Put 5.500 0.300 0.300 0.000   0 0.315
AIOLM7 17/12/2015 Call 5.750 0.665 0.665 0.000   0 0.665
AIOLN7 17/12/2015 Put 5.750 0.390 0.390 0.000   0 0.405
AIOC47 17/12/2015 Call 6.000 0.530 0.530 0.000   0 0.535
AIOC57 17/12/2015 Put 6.000 0.500 0.500 0.000   0 0.520
AIOLQ7 17/12/2015 Call 6.250 0.410 0.410 0.000   0 0.420
AIOLR7 17/12/2015 Put 6.250 0.630 0.630 0.000   0 0.650
AIOCL7 17/12/2015 Call 6.500 0.315 0.315 0.000   0 0.320
AIOCM7 17/12/2015 Put 6.500 0.780 0.780 0.000   0 0.805
AIOLI7 17/12/2015 Call 6.750 0.240 0.240 0.000   0 0.245
AIOLJ7 17/12/2015 Put 6.750 0.955 0.955 0.000   0 0.975
AIOCN7 17/12/2015 Call 7.000 0.175 0.175 0.000   0 0.180
AIOCO7 17/12/2015 Put 7.000 1.145 1.145 0.000   0 1.160
AIOLO7 17/12/2015 Call 7.250 0.130 0.130 0.000   0 0.130
AIOLP7 17/12/2015 Put 7.250 1.350 1.350 0.000   0 1.360
AIOCJ7 17/12/2015 Call 7.500 0.095 0.095 0.000   0 0.095
AIOCK7 17/12/2015 Put 7.500 1.565 1.565 0.000   0 1.580
AIOME7 17/12/2015 Call 7.750 0.070 0.070 0.000   0 0.070
AIOMF7 17/12/2015 Put 7.750 1.790 1.790 0.000   0 1.805
AIOCR7 17/12/2015 Call 8.000 0.055 0.055 0.000   0 0.055
AIOCS7 17/12/2015 Put 8.000 2.030 2.030 0.000   0 2.040
AIOEY7 17/12/2015 Call 8.500 0.035 0.035 0.000   0 0.035
AIOEZ7 17/12/2015 Put 8.500 2.520 2.520 0.000   0 2.535
AIOJ47 23/03/2016 Call 4.400 1.660 1.660 0.000   0 1.650
AIOJ57 23/03/2016 Put 4.400 0.025 0.025 0.000   0 0.025
AIOIJ7 23/03/2016 Call 4.600 1.465 1.465 0.000   0 1.455
AIOIK7 23/03/2016 Put 4.600 0.045 0.045 0.000   0 0.045
AIOIR7 23/03/2016 Call 4.800 1.285 1.285 0.000   0 1.275
AIOIS7 23/03/2016 Put 4.800 0.070 0.070 0.000   0 0.075
AIOIL7 23/03/2016 Call 5.000 1.115 1.115 0.000   0 1.105
AIOIM7 23/03/2016 Put 5.000 0.110 0.110 0.000   0 0.110
AIOIH7 23/03/2016 Call 5.500 0.750 0.750 0.000   0 0.745
AIOII7 23/03/2016 Put 5.500 0.250 0.250 0.000   0 0.255
AIOIT7 23/03/2016 Call 6.000 0.480 0.480 0.000   0 0.470
AIOIU7 23/03/2016 Put 6.000 0.480 0.480 0.000   0 0.485
AIOIF7 23/03/2016 Call 6.500 0.285 0.285 0.000   0 0.280
AIOIG7 23/03/2016 Put 6.500 0.790 0.790 0.000   0 0.800
AIOIN7 23/03/2016 Call 7.000 0.165 0.165 0.000   0 0.160
AIOIO7 23/03/2016 Put 7.000 1.165 1.165 0.000   0 1.175
AIOI87 23/03/2016 Call 7.500 0.090 0.090 0.000   0 0.085
AIOI97 23/03/2016 Put 7.500 1.590 1.590 0.000   0 1.600
AIOIP7 23/03/2016 Call 8.000 0.045 0.045 0.000   0 0.045
AIOIQ7 23/03/2016 Put 8.000 2.040 2.040 0.000   0 2.055
AIOK37 23/03/2016 Call 8.500 0.025 0.025 0.000   0 0.025
AIOK47 23/03/2016 Put 8.500 2.515 2.515 0.000   0 2.530
AIOWA9 23/06/2016 Call 0.010 5.970 5.970 0.000   0 5.955
AIOMC7 23/06/2016 Call 4.600 1.635 1.635 0.000   0 1.625
AIOMD7 23/06/2016 Put 4.600 0.275 0.275 0.000   0 0.275
AIOM87 23/06/2016 Call 4.800 1.500 1.500 0.000   0 1.490
AIOM97 23/06/2016 Put 4.800 0.340 0.340 0.000   0 0.345
AIOM47 23/06/2016 Call 5.000 1.370 1.370 0.000   0 1.360
AIOM57 23/06/2016 Put 5.000 0.410 0.410 0.000   0 0.415
AIOK29 23/06/2016 Call 5.500 1.090 1.090 0.000   0 1.085
AIOK39 23/06/2016 Put 5.500 0.625 0.625 0.000   30 0.630
AIOM67 23/06/2016 Call 6.000 0.860 0.860 0.000   0 0.855
AIOM77 23/06/2016 Put 6.000 0.885 0.885 0.000   0 0.895
AIOLZ7 23/06/2016 Call 6.500 0.675 0.675 0.000   0 0.670
AIOM17 23/06/2016 Put 6.500 1.190 1.190 0.000   0 1.200
AIOMA7 23/06/2016 Call 7.000 0.525 0.525 0.000   0 0.520
AIOMB7 23/06/2016 Put 7.000 1.530 1.530 0.000   0 1.540
AIOLX7 23/06/2016 Call 7.500 0.405 0.405 0.000   0 0.400
AIOLY7 23/06/2016 Put 7.500 1.900 1.900 0.000   0 1.910
AIOM27 23/06/2016 Call 8.000 0.310 0.310 0.000   0 0.310
AIOM37 23/06/2016 Put 8.000 2.295 2.295 0.000   0 2.310
AIOW99 22/12/2016 Call 0.010 5.915 5.915 0.000   0 5.900

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.