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 6.040 0.000 6.030 6.050 6.090 6.100 6.020 2,212,888 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOW29 28/08/2014 Call 0.010 6.040 6.040 0.000   0 6.040
AIOWD9 28/08/2014 Call 4.400 1.650 1.650 0.000   0 1.650
AIOWE9 28/08/2014 Put 4.400 0.001 0.001 0.000   0 0.001
AIOVI9 28/08/2014 Call 4.500 1.550 1.550 0.000   0 1.550
AIOVJ9 28/08/2014 Put 4.500 0.001 0.001 0.000   0 0.001
AIOV49 28/08/2014 Call 4.600 1.450 1.450 0.000   0 1.450
AIOV59 28/08/2014 Put 4.600 0.002 0.002 0.000   0 0.002
AIOVM9 28/08/2014 Call 4.700 1.350 1.350 0.000   0 1.350
AIOVN9 28/08/2014 Put 4.700 0.003 0.003 0.000   0 0.003
AIOV89 28/08/2014 Call 4.800 1.250 1.250 0.000   0 1.250
AIOV99 28/08/2014 Put 4.800 0.005 0.005 0.000   0 0.005
AIOVK9 28/08/2014 Call 4.900 1.150 1.150 0.000   0 1.150
AIOVL9 28/08/2014 Put 4.900 0.008 0.008 0.000   0 0.008
AIOVA9 28/08/2014 Call 5.000 1.055 1.055 0.000   0 1.055
AIOVB9 28/08/2014 Put 5.000 0.010 0.010 0.000   100 0.010
AIOB47 28/08/2014 Call 5.100 0.955 0.955 0.000   0 0.955
AIOB37 28/08/2014 Put 5.100 0.015 0.015 0.000   100 0.015
AIOB57 28/08/2014 Call 5.200 0.860 0.860 0.000   0 0.860
AIOB67 28/08/2014 Put 5.200 0.020 0.020 0.000   0 0.020
AIOVQ9 28/08/2014 Call 5.250 0.810 0.810 0.000   0 0.810
AIOVR9 28/08/2014 Put 5.250 0.025 0.025 0.000   30 0.025
AIOB77 28/08/2014 Call 5.300 0.760 0.760 0.000   0 0.760
AIOB87 28/08/2014 Put 5.300 0.025 0.025 0.000   0 0.025
AIOBF7 28/08/2014 Call 5.400 0.665 0.665 0.000   0 0.665
AIOB97 28/08/2014 Put 5.400 0.030 0.030 0.000   0 0.030
AIOVG9 28/08/2014 Call 5.500 0.575 0.575 0.000   4,965 0.575
AIOVH9 28/08/2014 Put 5.500 0.035 0.035 0.000   370 0.035
AIOBG7 28/08/2014 Call 5.600 0.485 0.485 0.000   1,500 0.485
AIOBH7 28/08/2014 Put 5.600 0.045 0.045 0.000   100 0.045
AIOVU9 28/08/2014 Call 5.750 0.355 0.355 0.000   4,661 0.355
AIOVV9 28/08/2014 Put 5.750 0.065 0.065 0.000   400 0.065
AIOVE9 28/08/2014 Call 6.000 0.180 0.180 0.000   3,380 0.180
AIOVF9 28/08/2014 Put 6.000 0.135 0.135 0.100 24 224 0.135
AIOV69 28/08/2014 Call 6.250 0.070 0.070 0.000   0 0.070
AIOV79 28/08/2014 Put 6.250 0.275 0.275 0.000   0 0.275
AIOVO9 28/08/2014 Call 6.500 0.020 0.020 0.000   0 0.020
AIOVP9 28/08/2014 Put 6.500 0.480 0.480 0.000   0 0.480
AIOVS9 28/08/2014 Call 6.750 0.004 0.004 0.000   0 0.004
AIOVT9 28/08/2014 Put 6.750 0.715 0.715 0.000   0 0.715
AIOVC9 28/08/2014 Call 7.000 0.001 0.001 0.000   0 0.001
AIOVD9 28/08/2014 Put 7.000 0.965 0.965 0.000   0 0.965
AIOV29 28/08/2014 Call 7.250 0.000 0.000 0.000   0 0.000
AIOV39 28/08/2014 Put 7.250 1.215 1.215 0.000   0 1.215
AIOX29 28/08/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOX39 28/08/2014 Put 7.500 1.460 1.460 0.000   0 1.460
AIOCX7 28/08/2014 Call 7.750 0.000 0.000 0.000   0 0.000
AIOCY7 28/08/2014 Put 7.750 1.710 1.710 0.000   0 1.710
AIOW39 25/09/2014 Call 0.010 5.985 5.985 0.000   0 5.985
AIORM8 25/09/2014 Call 3.600 2.450 2.450 0.000   0 2.450
AIORN8 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AIORW8 25/09/2014 Call 3.900 2.155 2.155 0.000   0 2.155
AIORX8 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AIORO8 25/09/2014 Call 4.200 1.855 1.855 0.000   0 1.855
AIORP8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AIOSR9 25/09/2014 Call 4.350 1.705 1.705 0.000   0 1.705
AIOSS9 25/09/2014 Put 4.350 0.000 0.000 0.000   0 0.000
AIORU8 25/09/2014 Call 4.500 1.555 1.555 0.000   0 1.555
AIORV8 25/09/2014 Put 4.500 0.001 0.001 0.000   0 0.001
AIOXA9 25/09/2014 Call 4.510 1.490 1.490 0.000   0 1.490
AIOXB9 25/09/2014 Put 4.510 0.001 0.001 0.000   0 0.001
AIOQ69 25/09/2014 Call 4.650 1.405 1.405 0.000   0 1.405
AIOQ79 25/09/2014 Put 4.650 0.002 0.002 0.000   0 0.002
AIORQ8 25/09/2014 Call 4.800 1.255 1.255 0.000   0 1.255
AIORR8 25/09/2014 Put 4.800 0.005 0.005 0.000   150 0.005
AIOPL9 25/09/2014 Call 4.950 1.105 1.105 0.000   0 1.105
AIOPM9 25/09/2014 Put 4.950 0.009 0.009 0.000   0 0.009
AIOSZ7 25/09/2014 Call 5.100 0.960 0.960 0.000   0 0.960
AIOSY7 25/09/2014 Put 5.100 0.015 0.015 0.000   0 0.015
AIONW9 25/09/2014 Call 5.250 0.815 0.815 0.000   0 0.815
AIONX9 25/09/2014 Put 5.250 0.025 0.025 0.000   614 0.025
AIOT17 25/09/2014 Call 5.400 0.670 0.670 0.000   15,311 0.670
AIOT27 25/09/2014 Put 5.400 0.040 0.040 0.000   0 0.040
AIOP99 25/09/2014 Call 5.550 0.535 0.535 0.000   21,140 0.535
AIOPK9 25/09/2014 Put 5.550 0.060 0.060 0.000   90 0.060
AIORS8 25/09/2014 Call 5.700 0.410 0.410 0.000   37 0.410
AIORT8 25/09/2014 Put 5.700 0.090 0.090 0.000   160 0.090
AIONY9 25/09/2014 Call 5.850 0.300 0.300 0.000   18,866 0.300
AIONZ9 25/09/2014 Put 5.850 0.135 0.135 0.000   0 0.135
AIOCT7 25/09/2014 Call 5.860 0.270 0.270 0.000   0 0.270
AIOCU7 25/09/2014 Put 5.860 0.135 0.135 0.000   0 0.135
AIOVQ8 25/09/2014 Call 6.000 0.205 0.205 0.000   22,525 0.205
AIOVR8 25/09/2014 Put 6.000 0.195 0.195 0.000   0 0.195
AIOXD9 25/09/2014 Call 6.010 0.190 0.190 0.000   0 0.190
AIOXC9 25/09/2014 Put 6.010 0.200 0.200 0.000   0 0.200
AIOP59 25/09/2014 Call 6.300 0.080 0.080 0.000   30 0.080
AIOP69 25/09/2014 Put 6.300 0.385 0.385 0.000   0 0.385
AIOYE8 25/09/2014 Call 6.600 0.025 0.025 0.000   0 0.025
AIOYF8 25/09/2014 Put 6.600 0.635 0.635 0.000   0 0.635
AIOP79 25/09/2014 Call 6.900 0.008 0.008 0.000   0 0.008
AIOP89 25/09/2014 Put 6.900 0.920 0.920 0.000   0 0.920
AIOZC8 25/09/2014 Call 7.200 0.002 0.002 0.000   0 0.002
AIOZD8 25/09/2014 Put 7.200 1.215 1.215 0.000   0 1.215
AIOP39 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOP49 25/09/2014 Put 7.500 1.510 1.510 0.000   0 1.510
AIOCU9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.000
AIOCV9 25/09/2014 Put 7.800 1.810 1.810 0.000   0 1.810
AIOP19 25/09/2014 Call 8.100 0.000 0.000 0.000   0 0.000
AIOP29 25/09/2014 Put 8.100 2.110 2.110 0.000   0 2.110
AIOMR9 25/09/2014 Call 8.400 0.000 0.000 0.000   0 0.000
AIOMS9 25/09/2014 Put 8.400 2.410 2.410 0.000   0 2.410
AIOZD9 30/10/2014 Call 4.400 1.655 1.655 0.000   0 1.655
AIOZE9 30/10/2014 Put 4.400 0.025 0.025 0.000   0 0.025
AIOXV9 30/10/2014 Call 4.500 1.555 1.555 0.000   0 1.555
AIOXW9 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AIOXJ9 30/10/2014 Call 4.600 1.455 1.455 0.000   0 1.455
AIOXK9 30/10/2014 Put 4.600 0.030 0.030 0.000   0 0.030
AIOY39 30/10/2014 Call 4.700 1.360 1.360 0.000   0 1.360
AIOY49 30/10/2014 Put 4.700 0.030 0.030 0.000   0 0.030
AIOXP9 30/10/2014 Call 4.800 1.260 1.260 0.000   0 1.260
AIOXQ9 30/10/2014 Put 4.800 0.035 0.035 0.000   0 0.035
AIOY99 30/10/2014 Call 4.900 1.160 1.160 0.000   0 1.160
AIOYA9 30/10/2014 Put 4.900 0.035 0.035 0.000   0 0.035
AIOXT9 30/10/2014 Call 5.000 1.065 1.065 0.000   0 1.065
AIOXU9 30/10/2014 Put 5.000 0.040 0.040 0.000   0 0.040
AIOY19 30/10/2014 Call 5.250 0.825 0.825 0.000   0 0.825
AIOY29 30/10/2014 Put 5.250 0.055 0.055 0.045 193 193 0.055
AIOYB9 30/10/2014 Call 5.500 0.600 0.600 0.000   0 0.600
AIOYC9 30/10/2014 Put 5.500 0.085 0.085 0.000   0 0.085
AIOXH9 30/10/2014 Call 5.750 0.400 0.400 0.000   0 0.400
AIOXI9 30/10/2014 Put 5.750 0.140 0.140 0.000   0 0.140
AIODK7 30/10/2014 Call 5.760 0.390 0.390 0.000   0 0.390
AIODL7 30/10/2014 Put 5.760 0.140 0.140 0.000   0 0.140
AIOXR9 30/10/2014 Call 6.000 0.245 0.245 0.000   500 0.245
AIOXS9 30/10/2014 Put 6.000 0.230 0.230 0.000   0 0.230
AIODM7 30/10/2014 Call 6.010 0.235 0.235 0.000   28 0.235
AIODN7 30/10/2014 Put 6.010 0.235 0.235 0.000   0 0.235
AIOY59 30/10/2014 Call 6.250 0.135 0.135 0.000   0 0.135
AIOY69 30/10/2014 Put 6.250 0.375 0.375 0.000   0 0.375
AIOY79 30/10/2014 Call 6.500 0.070 0.070 0.000   0 0.070
AIOY89 30/10/2014 Put 6.500 0.560 0.560 0.000   0 0.560
AIOXL9 30/10/2014 Call 6.750 0.035 0.035 0.000   0 0.035
AIOXM9 30/10/2014 Put 6.750 0.785 0.785 0.000   0 0.785
AIOXN9 30/10/2014 Call 7.000 0.015 0.015 0.000   0 0.015
AIOXO9 30/10/2014 Put 7.000 1.020 1.020 0.000   0 1.020
AIOXY9 30/10/2014 Call 7.250 0.008 0.008 0.000   0 0.008
AIOXZ9 30/10/2014 Put 7.250 1.270 1.270 0.000   0 1.270
AIOBK7 30/10/2014 Call 7.500 0.004 0.004 0.000   0 0.004
AIOBL7 30/10/2014 Put 7.500 1.515 1.515 0.000   0 1.515
AIOCZ7 30/10/2014 Call 7.750 0.002 0.002 0.000   0 0.002
AIOD17 30/10/2014 Put 7.750 1.760 1.760 0.000   0 1.760
AIOZF9 27/11/2014 Call 4.400 1.655 1.655 0.000   0 1.655
AIOZG9 27/11/2014 Put 4.400 0.030 0.030 0.000   0 0.030
AIOYJ9 27/11/2014 Call 4.500 1.555 1.555 0.000   0 1.555
AIOYK9 27/11/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AIOYV9 27/11/2014 Call 4.600 1.455 1.455 0.000   0 1.455
AIOYW9 27/11/2014 Put 4.600 0.030 0.030 0.000   0 0.030
AIOYD9 27/11/2014 Call 4.700 1.360 1.360 0.000   0 1.360
AIOYE9 27/11/2014 Put 4.700 0.035 0.035 0.000   0 0.035
AIOYX9 27/11/2014 Call 4.800 1.260 1.260 0.000   0 1.260
AIOYZ9 27/11/2014 Put 4.800 0.035 0.035 0.000   0 0.035
AIOYH9 27/11/2014 Call 4.900 1.165 1.165 0.000   0 1.165
AIOYI9 27/11/2014 Put 4.900 0.040 0.040 0.000   0 0.040
AIOYT9 27/11/2014 Call 5.000 1.070 1.070 0.000   0 1.070
AIOYU9 27/11/2014 Put 5.000 0.040 0.040 0.000   0 0.040
AIOYP9 27/11/2014 Call 5.250 0.835 0.835 0.000   0 0.835
AIOYQ9 27/11/2014 Put 5.250 0.060 0.060 0.000   0 0.060
AIOYF9 27/11/2014 Call 5.500 0.620 0.620 0.000   0 0.620
AIOYG9 27/11/2014 Put 5.500 0.095 0.095 0.000   0 0.095
AIOZ39 27/11/2014 Call 5.750 0.430 0.430 0.000   0 0.430
AIOZ49 27/11/2014 Put 5.750 0.155 0.155 0.000   0 0.155
AIOZ19 27/11/2014 Call 6.000 0.275 0.275 0.000   3,000 0.275
AIOZ29 27/11/2014 Put 6.000 0.250 0.250 0.000   0 0.250
AIOYN9 27/11/2014 Call 6.250 0.165 0.165 0.000   0 0.165
AIOYO9 27/11/2014 Put 6.250 0.390 0.390 0.000   0 0.390
AIOYL9 27/11/2014 Call 6.500 0.090 0.090 0.000   3,825 0.090
AIOYM9 27/11/2014 Put 6.500 0.575 0.575 0.000   0 0.575
AIOZ79 27/11/2014 Call 6.750 0.050 0.050 0.000   0 0.050
AIOZ89 27/11/2014 Put 6.750 0.790 0.790 0.000   0 0.790
AIOZ59 27/11/2014 Call 7.000 0.025 0.025 0.000   0 0.025
AIOZ69 27/11/2014 Put 7.000 1.025 1.025 0.000   0 1.025
AIOYR9 27/11/2014 Call 7.250 0.015 0.015 0.000   0 0.015
AIOYS9 27/11/2014 Put 7.250 1.270 1.270 0.000   0 1.270
AIOBM7 27/11/2014 Call 7.500 0.009 0.009 0.000   0 0.009
AIOBO7 27/11/2014 Put 7.500 1.515 1.515 0.000   0 1.515
AIOD27 27/11/2014 Call 7.750 0.005 0.005 0.000   0 0.005
AIOD37 27/11/2014 Put 7.750 1.760 1.760 0.000   0 1.760
AIOW49 18/12/2014 Call 0.010 6.020 6.020 0.000   0 6.020
AIOI58 18/12/2014 Call 3.800 2.255 2.255 0.000   0 2.255
AIOI68 18/12/2014 Put 3.800 0.010 0.010 0.000   0 0.010
AIOEV8 18/12/2014 Call 4.000 2.055 2.055 0.000   0 2.055
AIOEW8 18/12/2014 Put 4.000 0.020 0.020 0.000   0 0.020
AIOEN8 18/12/2014 Call 4.200 1.855 1.855 0.000   0 1.855
AIOEO8 18/12/2014 Put 4.200 0.025 0.025 0.000   0 0.025
AIOER8 18/12/2014 Call 4.400 1.655 1.655 0.000   0 1.655
AIOES8 18/12/2014 Put 4.400 0.030 0.030 0.000   0 0.030
AIOTZ9 18/12/2014 Call 4.500 1.555 1.555 0.000   0 1.555
AIOU19 18/12/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AIOEP8 18/12/2014 Call 4.600 1.455 1.455 0.000   0 1.455
AIOEQ8 18/12/2014 Put 4.600 0.030 0.030 0.000   0 0.030
AIOT79 18/12/2014 Call 4.700 1.360 1.360 0.000   0 1.360
AIOT89 18/12/2014 Put 4.700 0.030 0.030 0.000   0 0.030
AIOET8 18/12/2014 Call 4.800 1.260 1.260 0.000   0 1.260
AIOEU8 18/12/2014 Put 4.800 0.035 0.035 0.000   0 0.035
AIOT99 18/12/2014 Call 4.900 1.165 1.165 0.000   0 1.165
AIOTA9 18/12/2014 Put 4.900 0.035 0.035 0.000   0 0.035
AIOEX8 18/12/2014 Call 5.000 1.070 1.070 0.000   0 1.070
AIOEY8 18/12/2014 Put 5.000 0.045 0.045 0.000   0 0.045
AIOTD9 18/12/2014 Call 5.250 0.840 0.840 0.000   0 0.840
AIOTE9 18/12/2014 Put 5.250 0.065 0.065 0.000   0 0.065
AIOEJ8 18/12/2014 Call 5.500 0.630 0.630 0.000   400 0.630
AIOEK8 18/12/2014 Put 5.500 0.110 0.110 0.000   30 0.110
AIOT19 18/12/2014 Call 5.750 0.450 0.450 0.000   114 0.450
AIOT29 18/12/2014 Put 5.750 0.175 0.175 0.000   0 0.175
AIOZB9 18/12/2014 Call 5.760 0.440 0.440 0.000   0 0.440
AIOZC9 18/12/2014 Put 5.760 0.175 0.175 0.000   0 0.175
AIOEL8 18/12/2014 Call 6.000 0.300 0.300 0.000   200 0.300
AIOEM8 18/12/2014 Put 6.000 0.275 0.275 0.000   0 0.275
AIOT39 18/12/2014 Call 6.250 0.185 0.185 0.175 22 142 0.185
AIOT49 18/12/2014 Put 6.250 0.410 0.410 0.000   0 0.410
AIOEZ8 18/12/2014 Call 6.500 0.110 0.110 0.000   86 0.110
AIOF18 18/12/2014 Put 6.500 0.590 0.590 0.000   0 0.590
AIOXF9 18/12/2014 Call 6.510 0.105 0.105 0.000   0 0.105
AIOXG9 18/12/2014 Put 6.510 0.580 0.580 0.000   0 0.580
AIOTB9 18/12/2014 Call 6.750 0.065 0.065 0.000   0 0.065
AIOTC9 18/12/2014 Put 6.750 0.795 0.795 0.000   0 0.795
AIOXQ8 18/12/2014 Call 7.000 0.040 0.040 0.000   0 0.040
AIOXR8 18/12/2014 Put 7.000 1.025 1.025 0.000   0 1.025
AIOT59 18/12/2014 Call 7.250 0.030 0.030 0.000   0 0.030
AIOT69 18/12/2014 Put 7.250 1.270 1.270 0.000   0 1.270
AIOZE8 18/12/2014 Call 7.500 0.025 0.025 0.000   0 0.025
AIOZF8 18/12/2014 Put 7.500 1.515 1.515 0.000   0 1.515
AIOD47 18/12/2014 Call 7.750 0.020 0.020 0.000   0 0.020
AIOD57 18/12/2014 Put 7.750 1.760 1.760 0.000   0 1.760
AIOMT9 18/12/2014 Call 8.000 0.015 0.015 0.000   0 0.015
AIOMU9 18/12/2014 Put 8.000 2.010 2.010 0.000   0 2.010
AIODS7 29/01/2015 Call 4.700 1.370 1.370 0.000   0 1.370
AIODT7 29/01/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIODQ7 29/01/2015 Call 4.800 1.285 1.285 0.000   0 1.285
AIODR7 29/01/2015 Put 4.800 0.040 0.040 0.000   0 0.040
AIOE97 29/01/2015 Call 4.900 1.195 1.195 0.000   0 1.195
AIOEF7 29/01/2015 Put 4.900 0.050 0.050 0.000   0 0.050
AIOE17 29/01/2015 Call 5.000 1.105 1.105 0.000   0 1.105
AIOE27 29/01/2015 Put 5.000 0.060 0.060 0.000   0 0.060
AIODU7 29/01/2015 Call 5.250 0.890 0.890 0.000   0 0.890
AIODV7 29/01/2015 Put 5.250 0.095 0.095 0.000   0 0.095
AIOEG7 29/01/2015 Call 5.500 0.695 0.695 0.000   0 0.695
AIOEH7 29/01/2015 Put 5.500 0.150 0.150 0.000   0 0.150
AIOEM7 29/01/2015 Call 5.750 0.525 0.525 0.000   0 0.525
AIOEN7 29/01/2015 Put 5.750 0.225 0.225 0.000   0 0.225
AIOE37 29/01/2015 Call 6.000 0.375 0.375 0.000   0 0.375
AIOE47 29/01/2015 Put 6.000 0.325 0.325 0.000   0 0.325
AIODW7 29/01/2015 Call 6.250 0.255 0.255 0.000   0 0.255
AIODX7 29/01/2015 Put 6.250 0.460 0.460 0.000   0 0.460
AIOE77 29/01/2015 Call 6.500 0.160 0.160 0.000   0 0.160
AIOE87 29/01/2015 Put 6.500 0.625 0.625 0.000   0 0.625
AIOEK7 29/01/2015 Call 6.750 0.095 0.095 0.000   0 0.095
AIOEL7 29/01/2015 Put 6.750 0.820 0.820 0.000   0 0.820
AIODY7 29/01/2015 Call 7.000 0.055 0.055 0.000   0 0.055
AIODZ7 29/01/2015 Put 7.000 1.045 1.045 0.000   0 1.045
AIODO7 29/01/2015 Call 7.250 0.030 0.030 0.000   0 0.030
AIODP7 29/01/2015 Put 7.250 1.275 1.275 0.000   0 1.275
AIOE57 29/01/2015 Call 7.500 0.015 0.015 0.000   0 0.015
AIOE67 29/01/2015 Put 7.500 1.515 1.515 0.000   0 1.515
AIOEI7 29/01/2015 Call 7.750 0.008 0.008 0.000   0 0.008
AIOEJ7 29/01/2015 Put 7.750 1.760 1.760 0.000   0 1.760
AIOW59 26/03/2015 Call 0.010 6.005 6.005 0.000   0 6.005
AIOJ59 26/03/2015 Call 3.800 2.255 2.255 0.000   0 2.255
AIOJ69 26/03/2015 Put 3.800 0.010 0.010 0.000   0 0.010
AIOIM9 26/03/2015 Call 4.000 2.055 2.055 0.000   0 2.055
AIOIN9 26/03/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AIOET9 26/03/2015 Call 4.200 1.860 1.860 0.000   0 1.860
AIOEU9 26/03/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AIOEF9 26/03/2015 Call 4.400 1.665 1.665 0.000   0 1.665
AIOEG9 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOWN9 26/03/2015 Call 4.500 1.565 1.565 0.000   0 1.565
AIOWO9 26/03/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AIOEJ9 26/03/2015 Call 4.600 1.470 1.470 0.000   0 1.470
AIOEK9 26/03/2015 Put 4.600 0.045 0.045 0.000   0 0.045
AIOWJ9 26/03/2015 Call 4.700 1.375 1.375 0.000   0 1.375
AIOWK9 26/03/2015 Put 4.700 0.050 0.050 0.000   0 0.050
AIOEH9 26/03/2015 Call 4.800 1.285 1.285 0.000   0 1.285
AIOEI9 26/03/2015 Put 4.800 0.060 0.060 0.000   0 0.060
AIOWL9 26/03/2015 Call 4.900 1.195 1.195 0.000   0 1.195
AIOWM9 26/03/2015 Put 4.900 0.070 0.070 0.000   0 0.070
AIOEP9 26/03/2015 Call 5.000 1.105 1.105 0.000   0 1.105
AIOEQ9 26/03/2015 Put 5.000 0.080 0.080 0.000   100 0.080
AIOWH9 26/03/2015 Call 5.250 0.895 0.895 0.000   0 0.895
AIOWI9 26/03/2015 Put 5.250 0.120 0.120 0.000   0 0.120
AIOE69 26/03/2015 Call 5.500 0.695 0.695 0.000   0 0.695
AIOE79 26/03/2015 Put 5.500 0.180 0.180 0.000   9 0.180
AIOWP9 26/03/2015 Call 5.750 0.520 0.520 0.000   200 0.520
AIOWQ9 26/03/2015 Put 5.750 0.260 0.260 0.000   0 0.260
AIOEL9 26/03/2015 Call 6.000 0.375 0.375 0.000   709 0.375
AIOEM9 26/03/2015 Put 6.000 0.370 0.370 0.000   0 0.370
AIOWF9 26/03/2015 Call 6.250 0.255 0.255 0.000   501 0.255
AIOWG9 26/03/2015 Put 6.250 0.510 0.510 0.000   0 0.510
AIOE89 26/03/2015 Call 6.500 0.170 0.170 0.000   200 0.170
AIOE99 26/03/2015 Put 6.500 0.675 0.675 0.000   0 0.675
AIOWR9 26/03/2015 Call 6.750 0.110 0.110 0.000   0 0.110
AIOWS9 26/03/2015 Put 6.750 0.865 0.865 0.000   0 0.865
AIOEN9 26/03/2015 Call 7.000 0.070 0.070 0.000   0 0.070
AIOEO9 26/03/2015 Put 7.000 1.070 1.070 0.000   0 1.070
AIOWZ9 26/03/2015 Call 7.250 0.045 0.045 0.000   0 0.045
AIOX19 26/03/2015 Put 7.250 1.290 1.290 0.000   0 1.290
AIOER9 26/03/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AIOES9 26/03/2015 Put 7.500 1.520 1.520 0.000   0 1.520
AIOD67 26/03/2015 Call 7.750 0.020 0.020 0.000   0 0.020
AIOD77 26/03/2015 Put 7.750 1.760 1.760 0.000   0 1.760
AIOMV9 26/03/2015 Call 8.000 0.010 0.010 0.000   0 0.010
AIOMW9 26/03/2015 Put 8.000 2.010 2.010 0.000   0 2.010
AIOW69 25/06/2015 Call 0.010 6.040 6.040 0.000   0 6.040
AIOML8 25/06/2015 Call 3.600 2.455 2.455 0.000   0 2.455
AIOMM8 25/06/2015 Put 3.600 0.010 0.010 0.000   0 0.010
AIOMP8 25/06/2015 Call 3.800 2.255 2.255 0.000   0 2.255
AIOMQ8 25/06/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AIOMV8 25/06/2015 Call 4.000 2.060 2.060 0.000   0 2.060
AIOMW8 25/06/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AIOMZ8 25/06/2015 Call 4.200 1.865 1.865 0.000   0 1.865
AION18 25/06/2015 Put 4.200 0.040 0.040 0.000   0 0.040
AIOMX8 25/06/2015 Call 4.400 1.675 1.675 0.000   0 1.675
AIOMY8 25/06/2015 Put 4.400 0.050 0.050 0.000   0 0.050
AIOMT8 25/06/2015 Call 4.600 1.485 1.485 0.000   0 1.485
AIOMU8 25/06/2015 Put 4.600 0.070 0.070 0.000   0 0.070
AIOBT7 25/06/2015 Call 4.700 1.395 1.395 0.000   0 1.395
AIOBU7 25/06/2015 Put 4.700 0.075 0.075 0.000   0 0.075
AIOMR8 25/06/2015 Call 4.800 1.305 1.305 0.000   0 1.305
AIOMS8 25/06/2015 Put 4.800 0.090 0.090 0.000   0 0.090
AIOBR7 25/06/2015 Call 4.900 1.215 1.215 0.000   0 1.215
AIOBS7 25/06/2015 Put 4.900 0.100 0.100 0.000   0 0.100
AIOMN8 25/06/2015 Call 5.000 1.130 1.130 0.000   0 1.130
AIOMO8 25/06/2015 Put 5.000 0.115 0.115 0.000   0 0.115
AIOBZ7 25/06/2015 Call 5.250 0.930 0.930 0.000   0 0.930
AIOC17 25/06/2015 Put 5.250 0.165 0.165 0.000   0 0.165
AION48 25/06/2015 Call 5.500 0.745 0.745 0.000   0 0.745
AION58 25/06/2015 Put 5.500 0.235 0.235 0.000   0 0.235
AIOBX7 25/06/2015 Call 5.750 0.585 0.585 0.000   0 0.585
AIOBY7 25/06/2015 Put 5.750 0.320 0.320 0.000   0 0.320
AIOPR8 25/06/2015 Call 6.000 0.445 0.445 0.000   0 0.445
AIOPS8 25/06/2015 Put 6.000 0.430 0.430 0.000   0 0.430
AIOC27 25/06/2015 Call 6.250 0.330 0.330 0.000   0 0.330
AIOC37 25/06/2015 Put 6.250 0.565 0.565 0.000   0 0.565
AIOVS8 25/06/2015 Call 6.500 0.235 0.235 0.000   70 0.235
AIOVT8 25/06/2015 Put 6.500 0.725 0.725 0.000   0 0.725
AIOBV7 25/06/2015 Call 6.750 0.165 0.165 0.000   200 0.165
AIOBW7 25/06/2015 Put 6.750 0.905 0.905 0.000   0 0.905
AIOXS8 25/06/2015 Call 7.000 0.110 0.110 0.000   200 0.110
AIOXT8 25/06/2015 Put 7.000 1.100 1.100 0.000   0 1.100
AIOBP7 25/06/2015 Call 7.250 0.075 0.075 0.000   0 0.075
AIOBQ7 25/06/2015 Put 7.250 1.315 1.315 0.000   0 1.315
AIOZG8 25/06/2015 Call 7.500 0.055 0.055 0.000   0 0.055
AIOZH8 25/06/2015 Put 7.500 1.535 1.535 0.000   0 1.535
AIOD87 25/06/2015 Call 7.750 0.045 0.045 0.000   0 0.045
AIOD97 25/06/2015 Put 7.750 1.770 1.770 0.000   0 1.770
AIOMX9 25/06/2015 Call 8.000 0.040 0.040 0.000   0 0.040
AIOMY9 25/06/2015 Put 8.000 2.010 2.010 0.000   0 2.010
AIOW79 24/09/2015 Call 0.010 6.005 6.005 0.000   0 6.005
AIOWT9 24/09/2015 Call 4.200 1.855 1.855 0.000   0 1.855
AIOWU9 24/09/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AIOQ89 24/09/2015 Call 4.400 1.670 1.670 0.000   0 1.670
AIOQ99 24/09/2015 Put 4.400 0.040 0.040 0.000   0 0.040
AIOPV9 24/09/2015 Call 4.600 1.495 1.495 0.000   0 1.495
AIOPW9 24/09/2015 Put 4.600 0.065 0.065 0.000   0 0.065
AIOPZ9 24/09/2015 Call 4.800 1.330 1.330 0.000   0 1.330
AIOQ19 24/09/2015 Put 4.800 0.095 0.095 0.000   0 0.095
AIOPX9 24/09/2015 Call 5.000 1.175 1.175 0.000   0 1.175
AIOPY9 24/09/2015 Put 5.000 0.135 0.135 0.000   0 0.135
AIOPN9 24/09/2015 Call 5.500 0.830 0.830 0.000   0 0.830
AIOPO9 24/09/2015 Put 5.500 0.290 0.290 0.000   0 0.290
AIOQ29 24/09/2015 Call 6.000 0.560 0.560 0.000   0 0.560
AIOQ39 24/09/2015 Put 6.000 0.515 0.515 0.000   0 0.515
AIOPP9 24/09/2015 Call 6.500 0.365 0.365 0.000   0 0.365
AIOPQ9 24/09/2015 Put 6.500 0.810 0.810 0.000   0 0.810
AIOQ49 24/09/2015 Call 7.000 0.225 0.225 0.000   0 0.225
AIOQ59 24/09/2015 Put 7.000 1.170 1.170 0.000   0 1.170
AIOPT9 24/09/2015 Call 7.500 0.135 0.135 0.000   0 0.135
AIOPU9 24/09/2015 Put 7.500 1.580 1.580 0.000   0 1.580
AIOPR9 24/09/2015 Call 8.000 0.080 0.080 0.000   0 0.080
AIOPS9 24/09/2015 Put 8.000 2.030 2.030 0.000   0 2.030
AIOW89 17/12/2015 Call 0.010 6.045 6.045 0.000   0 6.045
AIOCF7 17/12/2015 Call 4.400 1.675 1.675 0.000   0 1.675
AIOCG7 17/12/2015 Put 4.400 0.050 0.050 0.000   0 0.050
AIOC67 17/12/2015 Call 4.600 1.500 1.500 0.000   0 1.500
AIOC77 17/12/2015 Put 4.600 0.075 0.075 0.000   0 0.075
AIOC87 17/12/2015 Call 4.800 1.335 1.335 0.000   0 1.335
AIOC97 17/12/2015 Put 4.800 0.110 0.110 0.000   0 0.110
AIOCH7 17/12/2015 Call 5.000 1.180 1.180 0.000   0 1.180
AIOCI7 17/12/2015 Put 5.000 0.155 0.155 0.000   0 0.155
AIOCP7 17/12/2015 Call 5.500 0.840 0.840 0.000   0 0.840
AIOCQ7 17/12/2015 Put 5.500 0.315 0.315 0.000   0 0.315
AIOC47 17/12/2015 Call 6.000 0.575 0.575 0.000   0 0.575
AIOC57 17/12/2015 Put 6.000 0.540 0.540 0.000   0 0.540
AIOCL7 17/12/2015 Call 6.500 0.380 0.380 0.000   0 0.380
AIOCM7 17/12/2015 Put 6.500 0.835 0.835 0.000   0 0.835
AIOCN7 17/12/2015 Call 7.000 0.240 0.240 0.000   0 0.240
AIOCO7 17/12/2015 Put 7.000 1.190 1.190 0.000   0 1.190
AIOCJ7 17/12/2015 Call 7.500 0.150 0.150 0.000   0 0.150
AIOCK7 17/12/2015 Put 7.500 1.595 1.595 0.000   0 1.595
AIOCR7 17/12/2015 Call 8.000 0.090 0.090 0.000   0 0.090
AIOCS7 17/12/2015 Put 8.000 2.040 2.040 0.000   0 2.040
AIOWA9 23/06/2016 Call 0.010 6.050 6.050 0.000   0 6.050
AIOK29 23/06/2016 Call 5.500 1.250 1.250 0.000   0 1.250
AIOK39 23/06/2016 Put 5.500 0.725 0.725 0.000   30 0.725
AIOW99 22/12/2016 Call 0.010 6.055 6.055 0.000   0 6.055

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.