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 8.860 Up 0.040 8.820 8.880 8.850 8.860 8.820 2,149,883 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOKE8 26/05/2016 Call 6.500 2.360 2.360 0.000   0 2.360
AIOKF8 26/05/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOJ78 26/05/2016 Call 6.750 2.110 2.110 0.000   0 2.110
AIOJ88 26/05/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOIG8 26/05/2016 Call 7.000 1.860 1.860 0.000   0 1.860
AIOIH8 26/05/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOIY8 26/05/2016 Call 7.250 1.610 1.610 0.000   0 1.610
AIOIZ8 26/05/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOJ18 26/05/2016 Call 7.500 1.360 1.360 0.000   0 1.360
AIOJ28 26/05/2016 Put 7.500 0.000 0.000 0.000   0 0.000
AIOII8 26/05/2016 Call 7.750 1.110 1.110 0.000   0 1.110
AIOIJ8 26/05/2016 Put 7.750 0.000 0.000 0.000   0 0.000
AIOI78 26/05/2016 Call 8.000 0.860 0.860 0.000   0 0.860
AIOI88 26/05/2016 Put 8.000 0.000 0.000 0.000   0 0.000
AIOIS8 26/05/2016 Call 8.250 0.610 0.610 0.000   0 0.610
AIOIT8 26/05/2016 Put 8.250 0.000 0.000 0.000   0 0.000
AIOJ38 26/05/2016 Call 8.500 0.360 0.360 0.000   0 0.360
AIOJ48 26/05/2016 Put 8.500 0.000 0.000 0.000   0 0.000
AIOIK8 26/05/2016 Call 8.750 0.115 0.115 0.000   0 0.115
AIOIL8 26/05/2016 Put 8.750 0.006 0.006 0.000   0 0.006
AIOI98 26/05/2016 Call 9.000 0.002 0.002 0.000   0 0.002
AIOIF8 26/05/2016 Put 9.000 0.145 0.145 0.000   0 0.145
AIOIQ8 26/05/2016 Call 9.250 0.000 0.000 0.000   0 0.000
AIOIR8 26/05/2016 Put 9.250 0.390 0.390 0.000   0 0.390
AIOIO8 26/05/2016 Call 9.500 0.000 0.000 0.000   0 0.000
AIOIP8 26/05/2016 Put 9.500 0.640 0.640 0.000   0 0.640
AIOIU8 26/05/2016 Call 9.750 0.000 0.000 0.000   0 0.000
AIOIV8 26/05/2016 Put 9.750 0.890 0.890 0.000   0 0.890
AIOIW8 26/05/2016 Call 10.000 0.000 0.000 0.000   0 0.000
AIOIX8 26/05/2016 Put 10.000 1.140 1.140 0.000   0 1.140
AIOJ58 26/05/2016 Call 10.250 0.000 0.000 0.000   0 0.000
AIOJ68 26/05/2016 Put 10.250 1.390 1.390 0.000   0 1.390
AIOIM8 26/05/2016 Call 10.500 0.000 0.000 0.000   0 0.000
AIOIN8 26/05/2016 Put 10.500 1.640 1.640 0.000   0 1.640
AIOLD8 26/05/2016 Call 10.750 0.000 0.000 0.000   0 0.000
AIOLE8 26/05/2016 Put 10.750 1.890 1.890 0.000   0 1.890
AIOWA9 23/06/2016 Call 0.010 8.860 8.860 0.000   0 8.860
AIOK29 23/06/2016 Call 5.500 3.370 3.370 0.000   0 3.370
AIOK39 23/06/2016 Put 5.500 0.000 0.000 0.000   0 0.000
AIOEJ8 23/06/2016 Call 5.750 3.120 3.120 0.000   0 3.120
AIOEK8 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOM67 23/06/2016 Call 6.000 2.870 2.870 0.000   0 2.870
AIOM77 23/06/2016 Put 6.000 0.000 0.000 0.000   0 0.000
AIOU87 23/06/2016 Call 6.250 2.625 2.625 0.000   0 2.625
AIOU97 23/06/2016 Put 6.250 0.000 0.000 0.000   0 0.000
AIOLZ7 23/06/2016 Call 6.500 2.380 2.380 0.000   0 2.380
AIOM17 23/06/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOUC7 23/06/2016 Call 6.750 2.135 2.135 0.000   0 2.135
AIOUD7 23/06/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOMA7 23/06/2016 Call 7.000 1.900 1.900 0.000   0 1.900
AIOMB7 23/06/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOU47 23/06/2016 Call 7.250 1.665 1.665 0.000   0 1.665
AIOU57 23/06/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOLX7 23/06/2016 Call 7.500 1.445 1.445 0.000   0 1.445
AIOLY7 23/06/2016 Put 7.500 0.000 0.000 0.000   0 0.000
AIOUE7 23/06/2016 Call 7.750 1.230 1.230 0.000   0 1.230
AIOUF7 23/06/2016 Put 7.750 0.001 0.001 0.000   0 0.001
AIOM27 23/06/2016 Call 8.000 1.035 1.035 0.000   0 1.035
AIOM37 23/06/2016 Put 8.000 0.003 0.003 0.000   0 0.003
AIOU27 23/06/2016 Call 8.250 0.850 0.850 0.000   0 0.850
AIOU37 23/06/2016 Put 8.250 0.015 0.015 0.000   0 0.015
AIONT7 23/06/2016 Call 8.500 0.685 0.685 0.000   0 0.685
AIONU7 23/06/2016 Put 8.500 0.045 0.045 0.000   0 0.045
AIOMI8 23/06/2016 Call 8.510 0.675 0.675 0.000   0 0.675
AIOMH8 23/06/2016 Put 8.510 0.045 0.045 0.000   0 0.045
AIOWO7 23/06/2016 Call 8.750 0.535 0.535 0.000   0 0.535
AIOWP7 23/06/2016 Put 8.750 0.110 0.110 0.000   0 0.110
AIOS27 23/06/2016 Call 9.000 0.410 0.410 0.000   0 0.410
AIOS37 23/06/2016 Put 9.000 0.235 0.235 0.000   0 0.235
AIOWQ7 23/06/2016 Call 9.250 0.305 0.305 0.000   0 0.305
AIOWR7 23/06/2016 Put 9.250 0.415 0.415 0.000   0 0.415
AIOWM7 23/06/2016 Call 9.500 0.220 0.220 0.000   0 0.220
AIOWN7 23/06/2016 Put 9.500 0.640 0.640 0.000   0 0.640
AIOXK7 23/06/2016 Call 9.750 0.155 0.155 0.000   0 0.155
AIOXL7 23/06/2016 Put 9.750 0.890 0.890 0.000   0 0.890
AIOYW7 23/06/2016 Call 10.000 0.100 0.100 0.000   0 0.100
AIOYX7 23/06/2016 Put 10.000 1.140 1.140 0.000   0 1.140
AIOZW7 23/06/2016 Call 10.250 0.065 0.065 0.000   0 0.065
AIOZX7 23/06/2016 Put 10.250 1.390 1.390 0.000   0 1.390
AIOZU7 23/06/2016 Call 10.500 0.040 0.040 0.000   0 0.040
AIOZV7 23/06/2016 Put 10.500 1.640 1.640 0.000   0 1.640
AIOGU8 23/06/2016 Call 10.750 0.025 0.025 0.000   0 0.025
AIOGV8 23/06/2016 Put 10.750 1.890 1.890 0.000   0 1.890
AIOL38 28/07/2016 Call 7.000 1.885 1.885 0.000   0 1.885
AIOL48 28/07/2016 Put 7.000 0.001 0.001 0.000   0 0.001
AIOLB8 28/07/2016 Call 7.250 1.635 1.635 0.000   0 1.635
AIOLC8 28/07/2016 Put 7.250 0.002 0.002 0.000   0 0.002
AIOKM8 28/07/2016 Call 7.500 1.390 1.390 0.000   0 1.390
AIOKN8 28/07/2016 Put 7.500 0.006 0.006 0.000   0 0.006
AIOKS8 28/07/2016 Call 7.750 1.150 1.150 0.000   0 1.150
AIOKT8 28/07/2016 Put 7.750 0.015 0.015 0.000   0 0.015
AIOL18 28/07/2016 Call 8.000 0.920 0.920 0.000   0 0.920
AIOL28 28/07/2016 Put 8.000 0.040 0.040 0.000   0 0.040
AIOL98 28/07/2016 Call 8.250 0.705 0.705 0.000   0 0.705
AIOLA8 28/07/2016 Put 8.250 0.080 0.080 0.000   0 0.080
AIOKI8 28/07/2016 Call 8.500 0.520 0.520 0.000   0 0.520
AIOKJ8 28/07/2016 Put 8.500 0.145 0.145 0.000   0 0.145
AIOKO8 28/07/2016 Call 8.750 0.365 0.365 0.000   0 0.365
AIOKP8 28/07/2016 Put 8.750 0.240 0.240 0.000   0 0.240
AIOKY8 28/07/2016 Call 9.000 0.240 0.240 0.000   0 0.240
AIOKZ8 28/07/2016 Put 9.000 0.365 0.365 0.000   0 0.365
AIOL58 28/07/2016 Call 9.250 0.150 0.150 0.000   0 0.150
AIOL68 28/07/2016 Put 9.250 0.530 0.530 0.000   0 0.530
AIOKK8 28/07/2016 Call 9.500 0.090 0.090 0.000   0 0.090
AIOKL8 28/07/2016 Put 9.500 0.715 0.715 0.000   0 0.715
AIOKQ8 28/07/2016 Call 9.750 0.050 0.050 0.000   0 0.050
AIOKR8 28/07/2016 Put 9.750 0.925 0.925 0.000   0 0.925
AIOKW8 28/07/2016 Call 10.000 0.025 0.025 0.000   0 0.025
AIOKX8 28/07/2016 Put 10.000 1.155 1.155 0.000   0 1.155
AIOL78 28/07/2016 Call 10.250 0.015 0.015 0.000   0 0.015
AIOL88 28/07/2016 Put 10.250 1.390 1.390 0.000   0 1.390
AIOKU8 28/07/2016 Call 10.500 0.006 0.006 0.000   0 0.006
AIOKV8 28/07/2016 Put 10.500 1.640 1.640 0.000   0 1.640
AIOLF8 28/07/2016 Call 10.750 0.003 0.003 0.000   0 0.003
AIOLG8 28/07/2016 Put 10.750 1.890 1.890 0.000   0 1.890
AIOMF8 25/08/2016 Call 7.000 1.945 1.945 0.000   0 1.945
AIOMG8 25/08/2016 Put 7.000 0.045 0.045 0.000   0 0.045
AIOLN8 25/08/2016 Call 7.250 1.725 1.725 0.000   0 1.725
AIOLO8 25/08/2016 Put 7.250 0.075 0.075 0.000   0 0.075
AIOM18 25/08/2016 Call 7.500 1.515 1.515 0.000   0 1.515
AIOM28 25/08/2016 Put 7.500 0.110 0.110 0.000   0 0.110
AIOM78 25/08/2016 Call 7.750 1.320 1.320 0.000   0 1.320
AIOM88 25/08/2016 Put 7.750 0.160 0.160 0.000   0 0.160
AIOLT8 25/08/2016 Call 8.000 1.140 1.140 0.000   0 1.140
AIOLU8 25/08/2016 Put 8.000 0.225 0.225 0.000   0 0.225
AIOLL8 25/08/2016 Call 8.250 0.970 0.970 0.000   0 0.970
AIOLM8 25/08/2016 Put 8.250 0.310 0.310 0.000   0 0.310
AIOM38 25/08/2016 Call 8.500 0.820 0.820 0.000   0 0.820
AIOM48 25/08/2016 Put 8.500 0.405 0.405 0.000   0 0.405
AIOM98 25/08/2016 Call 8.750 0.690 0.690 0.000   0 0.690
AIOMA8 25/08/2016 Put 8.750 0.520 0.520 0.000   0 0.520
AIOLR8 25/08/2016 Call 9.000 0.570 0.570 0.000   0 0.570
AIOLS8 25/08/2016 Put 9.000 0.655 0.655 0.000   0 0.655
AIOLJ8 25/08/2016 Call 9.250 0.470 0.470 0.000   0 0.470
AIOLK8 25/08/2016 Put 9.250 0.800 0.800 0.000   0 0.800
AIOMB8 25/08/2016 Call 9.500 0.380 0.380 0.000   0 0.380
AIOMC8 25/08/2016 Put 9.500 0.965 0.965 0.000   0 0.965
AIOLY8 25/08/2016 Call 9.750 0.305 0.305 0.000   0 0.305
AIOLZ8 25/08/2016 Put 9.750 1.140 1.140 0.000   0 1.140
AIOLP8 25/08/2016 Call 10.000 0.245 0.245 0.000   0 0.245
AIOLQ8 25/08/2016 Put 10.000 1.330 1.330 0.000   0 1.330
AIOM58 25/08/2016 Call 10.250 0.195 0.195 0.000   0 0.195
AIOM68 25/08/2016 Put 10.250 1.535 1.535 0.000   0 1.535
AIOMD8 25/08/2016 Call 10.500 0.150 0.150 0.000   0 0.150
AIOME8 25/08/2016 Put 10.500 1.745 1.745 0.000   0 1.745
AIOLW8 25/08/2016 Call 10.750 0.120 0.120 0.000   0 0.120
AIOLX8 25/08/2016 Put 10.750 1.965 1.965 0.000   0 1.965
AIOR67 29/09/2016 Call 4.800 4.085 4.085 0.000   0 4.085
AIOR77 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
AIOQX7 29/09/2016 Call 5.000 3.890 3.890 0.000   0 3.890
AIOQY7 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
AIOR87 29/09/2016 Call 5.500 3.395 3.395 0.000   0 3.395
AIOR97 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
AIOEL8 29/09/2016 Call 5.750 3.145 3.145 0.000   0 3.145
AIOEM8 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOQZ7 29/09/2016 Call 6.000 2.900 2.900 0.000   0 2.900
AIOR17 29/09/2016 Put 6.000 0.001 0.001 0.000   0 0.001
AIODT8 29/09/2016 Call 6.250 2.660 2.660 0.000   0 2.660
AIODU8 29/09/2016 Put 6.250 0.002 0.002 0.000   0 0.002
AIORF7 29/09/2016 Call 6.500 2.420 2.420 0.000   0 2.420
AIORG7 29/09/2016 Put 6.500 0.004 0.004 0.000   0 0.004
AIOCQ8 29/09/2016 Call 6.750 2.185 2.185 0.000   0 2.185
AIOCR8 29/09/2016 Put 6.750 0.007 0.007 0.000   0 0.007
AIOR47 29/09/2016 Call 7.000 1.950 1.950 0.000   0 1.950
AIOR57 29/09/2016 Put 7.000 0.015 0.015 0.000   0 0.015
AIOCO8 29/09/2016 Call 7.250 1.730 1.730 0.000   0 1.730
AIOCP8 29/09/2016 Put 7.250 0.025 0.025 0.000   0 0.025
AIORJ7 29/09/2016 Call 7.500 1.515 1.515 0.000   0 1.515
AIORK7 29/09/2016 Put 7.500 0.040 0.040 0.000   0 0.040
AIOCS8 29/09/2016 Call 7.750 1.310 1.310 0.000   0 1.310
AIOCT8 29/09/2016 Put 7.750 0.065 0.065 0.000   0 0.065
AIOR27 29/09/2016 Call 8.000 1.115 1.115 0.000   0 1.115
AIOR37 29/09/2016 Put 8.000 0.105 0.105 0.000   0 0.105
AIOCM8 29/09/2016 Call 8.250 0.935 0.935 0.000   0 0.935
AIOCN8 29/09/2016 Put 8.250 0.160 0.160 0.000   0 0.160
AIORH7 29/09/2016 Call 8.500 0.770 0.770 0.000   0 0.770
AIORI7 29/09/2016 Put 8.500 0.235 0.235 0.000   0 0.235
AIOCI8 29/09/2016 Call 8.750 0.620 0.620 0.000   0 0.620
AIOCJ8 29/09/2016 Put 8.750 0.335 0.335 0.000   0 0.335
AIOS47 29/09/2016 Call 9.000 0.490 0.490 0.000   0 0.490
AIOS57 29/09/2016 Put 9.000 0.465 0.465 0.000   0 0.465
AIOCU8 29/09/2016 Call 9.250 0.375 0.375 0.000   0 0.375
AIOCV8 29/09/2016 Put 9.250 0.620 0.620 0.000   0 0.620
AIOWS7 29/09/2016 Call 9.500 0.280 0.280 0.000   0 0.280
AIOWT7 29/09/2016 Put 9.500 0.805 0.805 0.000   0 0.805
AIOCK8 29/09/2016 Call 9.750 0.205 0.205 0.000   0 0.205
AIOCL8 29/09/2016 Put 9.750 1.010 1.010 0.000   0 1.010
AIOWU7 29/09/2016 Call 10.000 0.140 0.140 0.000   0 0.140
AIOWV7 29/09/2016 Put 10.000 1.235 1.235 0.000   0 1.235
AIOCW8 29/09/2016 Call 10.250 0.095 0.095 0.000   0 0.095
AIOCX8 29/09/2016 Put 10.250 1.470 1.470 0.000   0 1.470
AIOZY7 29/09/2016 Call 10.500 0.060 0.060 0.000   0 0.060
AIOB18 29/09/2016 Put 10.500 1.715 1.715 0.000   0 1.715
AIOGW8 29/09/2016 Call 10.750 0.035 0.035 0.000   0 0.035
AIOGX8 29/09/2016 Put 10.750 1.960 1.960 0.000   0 1.960
AIOW99 22/12/2016 Call 0.010 8.825 8.825 0.000   0 8.825
AIOEN8 22/12/2016 Call 5.500 3.565 3.565 0.000   0 3.565
AIOEO8 22/12/2016 Put 5.500 0.001 0.001 0.000   0 0.001
AIOUU7 22/12/2016 Call 6.000 3.150 3.150 0.000   0 3.150
AIOUV7 22/12/2016 Put 6.000 0.003 0.003 0.000   0 0.003
AIOUK7 22/12/2016 Call 6.500 2.755 2.755 0.000   0 2.755
AIOUL7 22/12/2016 Put 6.500 0.009 0.009 0.000   0 0.009
AIOKA8 22/12/2016 Call 6.750 2.560 2.560 0.000   0 2.560
AIOKB8 22/12/2016 Put 6.750 0.015 0.015 0.000   0 0.015
AIOUS7 22/12/2016 Call 7.000 2.375 2.375 0.000   0 2.375
AIOUT7 22/12/2016 Put 7.000 0.030 0.030 0.000   0 0.030
AIOJD8 22/12/2016 Call 7.250 2.195 2.195 0.000   0 2.195
AIOJE8 22/12/2016 Put 7.250 0.045 0.045 0.000   0 0.045
AIOUW7 22/12/2016 Call 7.500 2.020 2.020 0.000   0 2.020
AIOUX7 22/12/2016 Put 7.500 0.070 0.070 0.000   0 0.070
AIOJB8 22/12/2016 Call 7.750 1.855 1.855 0.000   0 1.855
AIOJC8 22/12/2016 Put 7.750 0.105 0.105 0.000   0 0.105
AIOUI7 22/12/2016 Call 8.000 1.695 1.695 0.000   0 1.695
AIOUJ7 22/12/2016 Put 8.000 0.155 0.155 0.000   0 0.155
AIOJH8 22/12/2016 Call 8.250 1.540 1.540 0.000   0 1.540
AIOJI8 22/12/2016 Put 8.250 0.220 0.220 0.000   0 0.220
AIOUG7 22/12/2016 Call 8.500 1.395 1.395 0.000   0 1.395
AIOUH7 22/12/2016 Put 8.500 0.305 0.305 0.000   0 0.305
AIOJ98 22/12/2016 Call 8.750 1.245 1.245 0.000   0 1.245
AIOJA8 22/12/2016 Put 8.750 0.410 0.410 0.000   0 0.410
AIOWY7 22/12/2016 Call 9.000 1.120 1.120 0.000   0 1.120
AIOWZ7 22/12/2016 Put 9.000 0.535 0.535 0.000   0 0.535
AIOJL8 22/12/2016 Call 9.250 0.990 0.990 0.000   0 0.990
AIOJM8 22/12/2016 Put 9.250 0.685 0.685 0.000   0 0.685
AIOX17 22/12/2016 Call 9.500 0.870 0.870 0.000   0 0.870
AIOX27 22/12/2016 Put 9.500 0.860 0.860 0.000   0 0.860
AIOJF8 22/12/2016 Call 9.750 0.760 0.760 0.000   0 0.760
AIOJG8 22/12/2016 Put 9.750 1.050 1.050 0.000   0 1.050
AIOWW7 22/12/2016 Call 10.000 0.655 0.655 0.000   0 0.655
AIOWX7 22/12/2016 Put 10.000 1.260 1.260 0.000   0 1.260
AIOJJ8 22/12/2016 Call 10.250 0.560 0.560 0.000   0 0.560
AIOJK8 22/12/2016 Put 10.250 1.485 1.485 0.000   0 1.485
AIOB28 22/12/2016 Call 10.500 0.470 0.470 0.000   0 0.470
AIOB38 22/12/2016 Put 10.500 1.720 1.720 0.000   0 1.720
AIOLH8 22/12/2016 Call 10.750 0.395 0.395 0.000   0 0.395
AIOLI8 22/12/2016 Put 10.750 1.960 1.960 0.000   0 1.960
AIOGY8 22/12/2016 Call 11.000 0.325 0.325 0.000   0 0.325
AIOGZ8 22/12/2016 Put 11.000 2.210 2.210 0.000   0 2.210
AIOEP8 30/03/2017 Call 5.500 3.665 3.665 0.000   0 3.665
AIOEQ8 30/03/2017 Put 5.500 0.002 0.002 0.000   0 0.002
AIODV8 30/03/2017 Call 6.000 3.275 3.275 0.000   0 3.275
AIODW8 30/03/2017 Put 6.000 0.008 0.008 0.000   0 0.008
AIOD78 30/03/2017 Call 6.500 2.895 2.895 0.000   0 2.895
AIOD88 30/03/2017 Put 6.500 0.025 0.025 0.000   0 0.025
AIOD98 30/03/2017 Call 7.000 2.535 2.535 0.000   0 2.535
AIODK8 30/03/2017 Put 7.000 0.055 0.055 0.000   0 0.055
AIOMX8 30/03/2017 Call 7.250 2.365 2.365 0.000   0 2.365
AIOMY8 30/03/2017 Put 7.250 0.080 0.080 0.000   0 0.080
AIOD18 30/03/2017 Call 7.500 2.200 2.200 0.000   0 2.200
AIOD28 30/03/2017 Put 7.500 0.120 0.120 0.000   0 0.120
AIOMN8 30/03/2017 Call 7.750 2.035 2.035 0.000   0 2.035
AIOMO8 30/03/2017 Put 7.750 0.165 0.165 0.000   0 0.165
AIODL8 30/03/2017 Call 8.000 1.875 1.875 0.000   0 1.875
AIODM8 30/03/2017 Put 8.000 0.225 0.225 0.000   0 0.225
AIOMV8 30/03/2017 Call 8.250 1.725 1.725 0.000   0 1.725
AIOMW8 30/03/2017 Put 8.250 0.305 0.305 0.000   0 0.305
AIOD58 30/03/2017 Call 8.500 1.575 1.575 0.000   0 1.575
AIOD68 30/03/2017 Put 8.500 0.395 0.395 0.000   0 0.395
AIOMP8 30/03/2017 Call 8.750 1.435 1.435 0.000   0 1.435
AIOMQ8 30/03/2017 Put 8.750 0.510 0.510 0.000   0 0.510
AIOD38 30/03/2017 Call 9.000 1.300 1.300 0.000   0 1.300
AIOD48 30/03/2017 Put 9.000 0.640 0.640 0.000   0 0.640
AIOMR8 30/03/2017 Call 9.250 1.170 1.170 0.000   0 1.170
AIOMS8 30/03/2017 Put 9.250 0.790 0.790 0.000   0 0.790
AIODN8 30/03/2017 Call 9.500 1.045 1.045 0.000   0 1.045
AIODO8 30/03/2017 Put 9.500 0.955 0.955 0.000   0 0.955
AIOMJ8 30/03/2017 Call 9.750 0.930 0.930 0.000   0 0.930
AIOMK8 30/03/2017 Put 9.750 1.140 1.140 0.000   0 1.140
AIOCY8 30/03/2017 Call 10.000 0.815 0.815 0.000   0 0.815
AIOCZ8 30/03/2017 Put 10.000 1.340 1.340 0.000   0 1.340
AIOMT8 30/03/2017 Call 10.250 0.715 0.715 0.000   0 0.715
AIOMU8 30/03/2017 Put 10.250 1.550 1.550 0.000   0 1.550
AIODP8 30/03/2017 Call 10.500 0.615 0.615 0.000   0 0.615
AIODQ8 30/03/2017 Put 10.500 1.775 1.775 0.000   0 1.775
AIOML8 30/03/2017 Call 10.750 0.530 0.530 0.000   0 0.530
AIOMM8 30/03/2017 Put 10.750 2.005 2.005 0.000   0 2.005
AIOI18 30/03/2017 Call 11.000 0.445 0.445 0.000   0 0.445
AIOI28 30/03/2017 Put 11.000 2.240 2.240 0.000   0 2.240
AIOK68 29/06/2017 Call 6.500 2.450 2.450 0.000   0 2.450
AIOK78 29/06/2017 Put 6.500 0.040 0.040 0.000   0 0.040
AIOK28 29/06/2017 Call 7.000 2.040 2.040 0.000   0 2.040
AIOK38 29/06/2017 Put 7.000 0.095 0.095 0.000   0 0.095
AIOJV8 29/06/2017 Call 7.500 1.675 1.675 0.000   0 1.675
AIOJW8 29/06/2017 Put 7.500 0.190 0.190 0.000   0 0.190
AIOK48 29/06/2017 Call 8.000 1.360 1.360 0.000   0 1.360
AIOK58 29/06/2017 Put 8.000 0.340 0.340 0.000   0 0.340
AIOJR8 29/06/2017 Call 8.500 1.095 1.095 0.000   0 1.095
AIOJS8 29/06/2017 Put 8.500 0.545 0.545 0.000   0 0.545
AIOJX8 29/06/2017 Call 9.000 0.870 0.870 0.000   0 0.870
AIOJY8 29/06/2017 Put 9.000 0.810 0.810 0.000   0 0.810
AIOJP8 29/06/2017 Call 9.500 0.685 0.685 0.000   0 0.685
AIOJQ8 29/06/2017 Put 9.500 1.135 1.135 0.000   0 1.135
AIOJT8 29/06/2017 Call 10.000 0.535 0.535 0.000   0 0.535
AIOJU8 29/06/2017 Put 10.000 1.500 1.500 0.000   0 1.500
AIOJN8 29/06/2017 Call 10.500 0.415 0.415 0.000   0 0.415
AIOJO8 29/06/2017 Put 10.500 1.905 1.905 0.000   0 1.905
AIOJZ8 29/06/2017 Call 11.000 0.315 0.315 0.000   0 0.315
AIOK18 29/06/2017 Put 11.000 2.340 2.340 0.000   0 2.340
AIONS8 28/09/2017 Call 6.500 2.395 2.395 0.000   0 2.395
AIONT8 28/09/2017 Put 6.500 0.095 0.095 0.000   0 0.095
AION48 28/09/2017 Call 7.000 1.920 1.920 0.000   0 1.920
AION58 28/09/2017 Put 7.000 0.175 0.175 0.000   0 0.175
AIONO8 28/09/2017 Call 7.500 1.495 1.495 0.000   0 1.495
AIONP8 28/09/2017 Put 7.500 0.305 0.305 0.000   0 0.305
AION68 28/09/2017 Call 8.000 1.135 1.135 0.000   0 1.135
AION78 28/09/2017 Put 8.000 0.480 0.480 0.000   0 0.480
AIONM8 28/09/2017 Call 8.500 0.840 0.840 0.000   0 0.840
AIONN8 28/09/2017 Put 8.500 0.705 0.705 0.000   0 0.705
AIONQ8 28/09/2017 Call 9.000 0.610 0.610 0.000   0 0.610
AIONR8 28/09/2017 Put 9.000 0.985 0.985 0.000   0 0.985
AION28 28/09/2017 Call 9.500 0.430 0.430 0.000   0 0.430
AION38 28/09/2017 Put 9.500 1.300 1.300 0.000   0 1.300
AIONK8 28/09/2017 Call 10.000 0.295 0.295 0.000   0 0.295
AIONL8 28/09/2017 Put 10.000 1.655 1.655 0.000   0 1.655
AIOMZ8 28/09/2017 Call 10.500 0.200 0.200 0.000   0 0.200
AION18 28/09/2017 Put 10.500 2.045 2.045 0.000   0 2.045
AION88 28/09/2017 Call 11.000 0.130 0.130 0.000   0 0.130
AION98 28/09/2017 Put 11.000 2.460 2.460 0.000   0 2.460

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.