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 9.130 0.000 9.120 9.130 9.130 9.130 9.120 3,068,055 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOL38 28/07/2016 Call 7.000 2.130 2.130 0.000   0 2.130
AIOL48 28/07/2016 Put 7.000 0.000 0.000 0.000   0 0.000
AIOLB8 28/07/2016 Call 7.250 1.880 1.880 0.000   0 1.880
AIOLC8 28/07/2016 Put 7.250 0.000 0.000 0.000   0 0.000
AIOKM8 28/07/2016 Call 7.500 1.630 1.630 0.000   0 1.630
AIOKN8 28/07/2016 Put 7.500 0.000 0.000 0.000   0 0.000
AIOKS8 28/07/2016 Call 7.750 1.380 1.380 0.000   0 1.380
AIOKT8 28/07/2016 Put 7.750 0.000 0.000 0.000   0 0.000
AIOL18 28/07/2016 Call 8.000 1.130 1.130 0.000   0 1.130
AIOL28 28/07/2016 Put 8.000 0.000 0.000 0.000   0 0.000
AIOL98 28/07/2016 Call 8.250 0.880 0.880 0.000   0 0.880
AIOLA8 28/07/2016 Put 8.250 0.000 0.000 0.000   0 0.000
AIOKI8 28/07/2016 Call 8.500 0.630 0.630 0.000   0 0.635
AIOKJ8 28/07/2016 Put 8.500 0.000 0.000 0.000   200 0.000
AIOKO8 28/07/2016 Call 8.750 0.380 0.380 0.000   0 0.385
AIOKP8 28/07/2016 Put 8.750 0.001 0.001 0.000   0 0.005
AIOKY8 28/07/2016 Call 9.000 0.150 0.150 0.000   0 0.170
AIOKZ8 28/07/2016 Put 9.000 0.020 0.020 0.000   0 0.045
AIOQZ8 28/07/2016 Call 9.010 0.140 0.140 0.000   0 0.165
AIOQY8 28/07/2016 Put 9.010 0.025 0.025 0.000   0 0.045
AIOL58 28/07/2016 Call 9.250 0.020 0.020 0.000   0 0.045
AIOL68 28/07/2016 Put 9.250 0.145 0.145 0.000   0 0.165
AIOKK8 28/07/2016 Call 9.500 0.001 0.001 0.000   0 0.006
AIOKL8 28/07/2016 Put 9.500 0.370 0.370 0.000   0 0.375
AIOKQ8 28/07/2016 Call 9.750 0.000 0.000 0.000   0 0.000
AIOKR8 28/07/2016 Put 9.750 0.620 0.620 0.000   0 0.620
AIOKW8 28/07/2016 Call 10.000 0.000 0.000 0.000   0 0.000
AIOKX8 28/07/2016 Put 10.000 0.870 0.870 0.000   0 0.870
AIOL78 28/07/2016 Call 10.250 0.000 0.000 0.000   0 0.000
AIOL88 28/07/2016 Put 10.250 1.120 1.120 0.000   0 1.120
AIOKU8 28/07/2016 Call 10.500 0.000 0.000 0.000   0 0.000
AIOKV8 28/07/2016 Put 10.500 1.370 1.370 0.000   0 1.370
AIOLF8 28/07/2016 Call 10.750 0.000 0.000 0.000   0 0.000
AIOLG8 28/07/2016 Put 10.750 1.620 1.620 0.000   0 1.620
AIOMF8 25/08/2016 Call 7.000 2.140 2.140 0.000   0 2.145
AIOMG8 25/08/2016 Put 7.000 0.001 0.001 0.000   0 0.001
AIOLN8 25/08/2016 Call 7.250 1.895 1.895 0.000   0 1.895
AIOLO8 25/08/2016 Put 7.250 0.002 0.002 0.000   0 0.003
AIOM18 25/08/2016 Call 7.500 1.650 1.650 0.000   0 1.655
AIOM28 25/08/2016 Put 7.500 0.006 0.006 0.000   0 0.009
AIOM78 25/08/2016 Call 7.750 1.410 1.410 0.000   0 1.415
AIOM88 25/08/2016 Put 7.750 0.015 0.015 0.000   0 0.020
AIOLT8 25/08/2016 Call 8.000 1.180 1.180 0.000   0 1.190
AIOLU8 25/08/2016 Put 8.000 0.035 0.035 0.000   0 0.040
AIOLL8 25/08/2016 Call 8.250 0.960 0.960 0.000   0 0.975
AIOLM8 25/08/2016 Put 8.250 0.065 0.065 0.000   0 0.075
AIOM38 25/08/2016 Call 8.500 0.765 0.765 0.000   0 0.780
AIOM48 25/08/2016 Put 8.500 0.115 0.115 0.000   0 0.125
AIOM98 25/08/2016 Call 8.750 0.590 0.590 0.000   0 0.605
AIOMA8 25/08/2016 Put 8.750 0.190 0.190 0.000   0 0.200
AIOLR8 25/08/2016 Call 9.000 0.440 0.440 0.000   0 0.460
AIOLS8 25/08/2016 Put 9.000 0.290 0.290 0.000   0 0.305
AIOLJ8 25/08/2016 Call 9.250 0.320 0.320 0.000   0 0.335
AIOLK8 25/08/2016 Put 9.250 0.415 0.415 0.000   0 0.435
AIOMB8 25/08/2016 Call 9.500 0.220 0.220 0.000   0 0.240
AIOMC8 25/08/2016 Put 9.500 0.570 0.570 0.000   0 0.585
AIOLY8 25/08/2016 Call 9.750 0.150 0.150 0.000   0 0.165
AIOLZ8 25/08/2016 Put 9.750 0.750 0.750 0.000   0 0.765
AIOLP8 25/08/2016 Call 10.000 0.100 0.100 0.000   0 0.110
AIOLQ8 25/08/2016 Put 10.000 0.950 0.950 0.000   0 0.960
AIOM58 25/08/2016 Call 10.250 0.065 0.065 0.000   0 0.075
AIOM68 25/08/2016 Put 10.250 1.165 1.165 0.000   0 1.175
AIOMD8 25/08/2016 Call 10.500 0.040 0.040 0.000   0 0.045
AIOME8 25/08/2016 Put 10.500 1.395 1.395 0.000   0 1.400
AIOLW8 25/08/2016 Call 10.750 0.025 0.025 0.000   0 0.030
AIOLX8 25/08/2016 Put 10.750 1.630 1.630 0.000   0 1.635
AIOR67 29/09/2016 Call 4.800 4.340 4.340 0.000   0 4.340
AIOR77 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.000
AIOQX7 29/09/2016 Call 5.000 4.140 4.140 0.000   0 4.140
AIOQY7 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
AIOR87 29/09/2016 Call 5.500 3.640 3.640 0.000   0 3.640
AIOR97 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
AIOEL8 29/09/2016 Call 5.750 3.390 3.390 0.000   0 3.390
AIOEM8 29/09/2016 Put 5.750 0.000 0.000 0.000   0 0.000
AIOQZ7 29/09/2016 Call 6.000 3.140 3.140 0.000   0 3.145
AIOR17 29/09/2016 Put 6.000 0.000 0.000 0.000   0 0.000
AIODT8 29/09/2016 Call 6.250 2.890 2.890 0.000   0 2.895
AIODU8 29/09/2016 Put 6.250 0.000 0.000 0.000   0 0.000
AIORF7 29/09/2016 Call 6.500 2.645 2.645 0.000   0 2.645
AIORG7 29/09/2016 Put 6.500 0.000 0.000 0.000   0 0.000
AIOCQ8 29/09/2016 Call 6.750 2.395 2.395 0.000   0 2.395
AIOCR8 29/09/2016 Put 6.750 0.000 0.000 0.000   0 0.000
AIOR47 29/09/2016 Call 7.000 2.145 2.145 0.000   0 2.150
AIOR57 29/09/2016 Put 7.000 0.001 0.001 0.000   0 0.001
AIOCO8 29/09/2016 Call 7.250 1.900 1.900 0.000   0 1.905
AIOCP8 29/09/2016 Put 7.250 0.001 0.001 0.000   0 0.002
AIORJ7 29/09/2016 Call 7.500 1.660 1.660 0.000   0 1.660
AIORK7 29/09/2016 Put 7.500 0.004 0.004 0.000   0 0.005
AIOCS8 29/09/2016 Call 7.750 1.420 1.420 0.000   0 1.425
AIOCT8 29/09/2016 Put 7.750 0.009 0.009 0.000   0 0.010
AIOR27 29/09/2016 Call 8.000 1.195 1.195 0.000   0 1.200
AIOR37 29/09/2016 Put 8.000 0.020 0.020 0.000   0 0.025
AIOCM8 29/09/2016 Call 8.250 0.980 0.980 0.000   0 0.985
AIOCN8 29/09/2016 Put 8.250 0.045 0.045 0.000   0 0.045
AIORH7 29/09/2016 Call 8.500 0.780 0.780 0.000   0 0.785
AIORI7 29/09/2016 Put 8.500 0.085 0.085 0.000   0 0.085
AIOCI8 29/09/2016 Call 8.750 0.600 0.600 0.000   0 0.610
AIOCJ8 29/09/2016 Put 8.750 0.145 0.145 0.000   0 0.150
AIOR28 29/09/2016 Call 8.760 0.560 0.560 0.000   0 0.570
AIOR18 29/09/2016 Put 8.760 0.150 0.150 0.000   0 0.155
AIOS47 29/09/2016 Call 9.000 0.445 0.445 0.000   0 0.455
AIOS57 29/09/2016 Put 9.000 0.245 0.245 0.000   0 0.250
AIOR38 29/09/2016 Call 9.010 0.420 0.420 0.000   27 0.430
AIOR48 29/09/2016 Put 9.010 0.250 0.250 0.000   0 0.255
AIOCU8 29/09/2016 Call 9.250 0.320 0.320 0.000   0 0.330
AIOCV8 29/09/2016 Put 9.250 0.385 0.385 0.000   0 0.385
AIOWS7 29/09/2016 Call 9.500 0.215 0.215 0.000   0 0.225
AIOWT7 29/09/2016 Put 9.500 0.560 0.560 0.000   0 0.560
AIOCK8 29/09/2016 Call 9.750 0.140 0.140 0.000   0 0.150
AIOCL8 29/09/2016 Put 9.750 0.765 0.765 0.000   0 0.770
AIOWU7 29/09/2016 Call 10.000 0.085 0.085 0.000   0 0.090
AIOWV7 29/09/2016 Put 10.000 1.000 1.000 0.000   0 1.000
AIOCW8 29/09/2016 Call 10.250 0.050 0.050 0.000   0 0.055
AIOCX8 29/09/2016 Put 10.250 1.240 1.240 0.000   0 1.240
AIOZY7 29/09/2016 Call 10.500 0.025 0.025 0.000   0 0.030
AIOB18 29/09/2016 Put 10.500 1.490 1.490 0.000   0 1.490
AIOGW8 29/09/2016 Call 10.750 0.010 0.010 0.000   0 0.015
AIOGX8 29/09/2016 Put 10.750 1.740 1.740 0.000   0 1.735
AIOPX8 27/10/2016 Call 7.000 2.145 2.145 0.000   0 2.145
AIOPY8 27/10/2016 Put 7.000 0.002 0.002 0.000   0 0.002
AIOP18 27/10/2016 Call 7.250 1.895 1.895 0.000   0 1.895
AIOP28 27/10/2016 Put 7.250 0.005 0.005 0.000   0 0.006
AIOP78 27/10/2016 Call 7.500 1.645 1.645 0.000   0 1.645
AIOP88 27/10/2016 Put 7.500 0.015 0.015 0.000   0 0.015
AIOPN8 27/10/2016 Call 7.750 1.400 1.400 0.000   0 1.400
AIOPO8 27/10/2016 Put 7.750 0.025 0.025 0.000   0 0.030
AIOPV8 27/10/2016 Call 8.000 1.155 1.155 0.000   0 1.160
AIOPW8 27/10/2016 Put 8.000 0.055 0.055 0.000   0 0.055
AIONY8 27/10/2016 Call 8.250 0.925 0.925 0.000   0 0.930
AIONZ8 27/10/2016 Put 8.250 0.095 0.095 0.000   0 0.100
AIOP58 27/10/2016 Call 8.500 0.715 0.715 0.000   0 0.720
AIOP68 27/10/2016 Put 8.500 0.160 0.160 0.000   0 0.165
AIOP98 27/10/2016 Call 8.750 0.535 0.535 0.000   0 0.540
AIOPK8 27/10/2016 Put 8.750 0.245 0.245 0.000   0 0.250
AIOPT8 27/10/2016 Call 9.000 0.385 0.385 0.000   0 0.390
AIOPU8 27/10/2016 Put 9.000 0.360 0.360 0.000   0 0.365
AIONU8 27/10/2016 Call 9.250 0.270 0.270 0.000   0 0.275
AIONV8 27/10/2016 Put 9.250 0.500 0.500 0.000   0 0.505
AIOP38 27/10/2016 Call 9.500 0.180 0.180 0.000   0 0.190
AIOP48 27/10/2016 Put 9.500 0.665 0.665 0.000   0 0.670
AIOPL8 27/10/2016 Call 9.750 0.120 0.120 0.000   0 0.125
AIOPM8 27/10/2016 Put 9.750 0.855 0.855 0.000   0 0.860
AIOPR8 27/10/2016 Call 10.000 0.075 0.075 0.000   0 0.080
AIOPS8 27/10/2016 Put 10.000 1.060 1.060 0.000   0 1.065
AIONW8 27/10/2016 Call 10.250 0.045 0.045 0.000   0 0.050
AIONX8 27/10/2016 Put 10.250 1.280 1.280 0.000   0 1.285
AIOPP8 27/10/2016 Call 10.500 0.025 0.025 0.000   0 0.030
AIOPQ8 27/10/2016 Put 10.500 1.515 1.515 0.000   0 1.515
AIOQU8 27/10/2016 Call 10.750 0.015 0.015 0.000   0 0.015
AIOQV8 27/10/2016 Put 10.750 1.750 1.750 0.000   0 1.750
AIOPZ8 24/11/2016 Call 7.000 2.145 2.145 0.000   0 2.145
AIOQ18 24/11/2016 Put 7.000 0.005 0.005 0.000   0 0.006
AIOQM8 24/11/2016 Call 7.250 1.895 1.895 0.000   0 1.895
AIOQN8 24/11/2016 Put 7.250 0.010 0.010 0.000   0 0.010
AIOQK8 24/11/2016 Call 7.500 1.645 1.645 0.000   0 1.650
AIOQL8 24/11/2016 Put 7.500 0.025 0.025 0.000   0 0.025
AIOQC8 24/11/2016 Call 7.750 1.400 1.400 0.000   0 1.405
AIOQD8 24/11/2016 Put 7.750 0.045 0.045 0.000   0 0.045
AIOQ48 24/11/2016 Call 8.000 1.165 1.165 0.000   0 1.170
AIOQ58 24/11/2016 Put 8.000 0.080 0.080 0.000   0 0.080
AIOQQ8 24/11/2016 Call 8.250 0.945 0.945 0.000   0 0.950
AIOQR8 24/11/2016 Put 8.250 0.130 0.130 0.000   0 0.135
AIOQI8 24/11/2016 Call 8.500 0.745 0.745 0.000   0 0.750
AIOQJ8 24/11/2016 Put 8.500 0.200 0.200 0.000   0 0.205
AIOQE8 24/11/2016 Call 8.750 0.575 0.575 0.000   0 0.580
AIOQF8 24/11/2016 Put 8.750 0.290 0.290 0.000   0 0.295
AIOQ68 24/11/2016 Call 9.000 0.435 0.435 0.000   0 0.440
AIOQ78 24/11/2016 Put 9.000 0.405 0.405 0.000   0 0.410
AIOQS8 24/11/2016 Call 9.250 0.320 0.320 0.000   0 0.325
AIOQT8 24/11/2016 Put 9.250 0.545 0.545 0.000   0 0.550
AIOQA8 24/11/2016 Call 9.500 0.230 0.230 0.000   0 0.235
AIOQB8 24/11/2016 Put 9.500 0.710 0.710 0.000   0 0.710
AIOQ28 24/11/2016 Call 9.750 0.160 0.160 0.000   0 0.165
AIOQ38 24/11/2016 Put 9.750 0.890 0.890 0.000   0 0.890
AIOQO8 24/11/2016 Call 10.000 0.110 0.110 0.000   0 0.115
AIOQP8 24/11/2016 Put 10.000 1.090 1.090 0.000   0 1.090
AIOQG8 24/11/2016 Call 10.250 0.075 0.075 0.000   0 0.080
AIOQH8 24/11/2016 Put 10.250 1.300 1.300 0.000   0 1.305
AIOQ88 24/11/2016 Call 10.500 0.050 0.050 0.000   0 0.050
AIOQ98 24/11/2016 Put 10.500 1.525 1.525 0.000   0 1.525
AIOQW8 24/11/2016 Call 10.750 0.030 0.030 0.000   0 0.035
AIOQX8 24/11/2016 Put 10.750 1.760 1.760 0.000   0 1.760
AIOW99 22/12/2016 Call 0.010 9.055 9.055 0.000   0 9.055
AIOEN8 22/12/2016 Call 5.500 3.695 3.695 0.000   0 3.700
AIOEO8 22/12/2016 Put 5.500 0.000 0.000 0.000   0 0.000
AIOUU7 22/12/2016 Call 6.000 3.240 3.240 0.000   0 3.250
AIOUV7 22/12/2016 Put 6.000 0.000 0.000 0.000   0 0.000
AIOUK7 22/12/2016 Call 6.500 2.810 2.810 0.000   0 2.820
AIOUL7 22/12/2016 Put 6.500 0.001 0.001 0.000   0 0.002
AIOKA8 22/12/2016 Call 6.750 2.600 2.600 0.000   0 2.610
AIOKB8 22/12/2016 Put 6.750 0.003 0.003 0.000   0 0.003
AIOUS7 22/12/2016 Call 7.000 2.405 2.405 0.000   0 2.415
AIOUT7 22/12/2016 Put 7.000 0.006 0.006 0.000   0 0.007
AIOJD8 22/12/2016 Call 7.250 2.210 2.210 0.000   0 2.220
AIOJE8 22/12/2016 Put 7.250 0.015 0.015 0.000   0 0.015
AIOUW7 22/12/2016 Call 7.500 2.025 2.025 0.000   0 2.035
AIOUX7 22/12/2016 Put 7.500 0.025 0.025 0.000   0 0.025
AIOJB8 22/12/2016 Call 7.750 1.845 1.845 0.000   0 1.855
AIOJC8 22/12/2016 Put 7.750 0.040 0.040 0.000   0 0.045
AIOUI7 22/12/2016 Call 8.000 1.670 1.670 0.000   0 1.680
AIOUJ7 22/12/2016 Put 8.000 0.070 0.070 0.000   0 0.070
AIOJH8 22/12/2016 Call 8.250 1.505 1.505 0.000   0 1.520
AIOJI8 22/12/2016 Put 8.250 0.110 0.110 0.000   0 0.110
AIOUG7 22/12/2016 Call 8.500 1.345 1.345 0.000   0 1.355
AIOUH7 22/12/2016 Put 8.500 0.170 0.170 0.000   0 0.170
AIOJ98 22/12/2016 Call 8.750 1.200 1.200 0.000   0 1.210
AIOJA8 22/12/2016 Put 8.750 0.250 0.250 0.000   0 0.250
AIOWY7 22/12/2016 Call 9.000 1.055 1.055 0.000   0 1.065
AIOWZ7 22/12/2016 Put 9.000 0.350 0.350 0.000   0 0.355
AIOJL8 22/12/2016 Call 9.250 0.925 0.925 0.000   0 0.935
AIOJM8 22/12/2016 Put 9.250 0.485 0.485 0.000   0 0.485
AIOX17 22/12/2016 Call 9.500 0.795 0.795 0.000   0 0.810
AIOX27 22/12/2016 Put 9.500 0.640 0.640 0.000   0 0.640
AIOJF8 22/12/2016 Call 9.750 0.690 0.690 0.000   0 0.700
AIOJG8 22/12/2016 Put 9.750 0.825 0.825 0.000   0 0.825
AIOWW7 22/12/2016 Call 10.000 0.580 0.580 0.000   0 0.590
AIOWX7 22/12/2016 Put 10.000 1.030 1.030 0.000   0 1.030
AIOJJ8 22/12/2016 Call 10.250 0.490 0.490 0.000   0 0.500
AIOJK8 22/12/2016 Put 10.250 1.255 1.255 0.000   0 1.255
AIOB28 22/12/2016 Call 10.500 0.400 0.400 0.000   0 0.410
AIOB38 22/12/2016 Put 10.500 1.495 1.495 0.000   0 1.490
AIOLH8 22/12/2016 Call 10.750 0.325 0.325 0.000   0 0.335
AIOLI8 22/12/2016 Put 10.750 1.740 1.740 0.000   0 1.735
AIOGY8 22/12/2016 Call 11.000 0.260 0.260 0.000   0 0.265
AIOGZ8 22/12/2016 Put 11.000 1.990 1.990 0.000   0 1.985
AIOEP8 30/03/2017 Call 5.500 3.785 3.785 0.000   0 3.795
AIOEQ8 30/03/2017 Put 5.500 0.000 0.000 0.000   0 0.001
AIODV8 30/03/2017 Call 6.000 3.370 3.370 0.000   0 3.380
AIODW8 30/03/2017 Put 6.000 0.002 0.002 0.000   0 0.002
AIOD78 30/03/2017 Call 6.500 2.975 2.975 0.000   0 2.985
AIOD88 30/03/2017 Put 6.500 0.008 0.008 0.000   0 0.008
AIOD98 30/03/2017 Call 7.000 2.595 2.595 0.000   0 2.605
AIODK8 30/03/2017 Put 7.000 0.025 0.025 0.000   0 0.025
AIOMX8 30/03/2017 Call 7.250 2.415 2.415 0.000   0 2.425
AIOMY8 30/03/2017 Put 7.250 0.040 0.040 0.000   0 0.040
AIOD18 30/03/2017 Call 7.500 2.235 2.235 0.000   0 2.245
AIOD28 30/03/2017 Put 7.500 0.060 0.060 0.000   0 0.060
AIOMN8 30/03/2017 Call 7.750 2.065 2.065 0.000   0 2.075
AIOMO8 30/03/2017 Put 7.750 0.090 0.090 0.000   0 0.090
AIODL8 30/03/2017 Call 8.000 1.900 1.900 0.000   0 1.910
AIODM8 30/03/2017 Put 8.000 0.135 0.135 0.000   0 0.135
AIOMV8 30/03/2017 Call 8.250 1.735 1.735 0.000   0 1.745
AIOMW8 30/03/2017 Put 8.250 0.190 0.190 0.000   0 0.190
AIOD58 30/03/2017 Call 8.500 1.585 1.585 0.000   0 1.595
AIOD68 30/03/2017 Put 8.500 0.265 0.265 0.000   0 0.265
AIOMP8 30/03/2017 Call 8.750 1.430 1.430 0.000   0 1.445
AIOMQ8 30/03/2017 Put 8.750 0.355 0.355 0.000   0 0.355
AIOD38 30/03/2017 Call 9.000 1.290 1.290 0.000   0 1.300
AIOD48 30/03/2017 Put 9.000 0.465 0.465 0.000   0 0.470
AIOMR8 30/03/2017 Call 9.250 1.155 1.155 0.000   0 1.165
AIOMS8 30/03/2017 Put 9.250 0.600 0.600 0.000   0 0.600
AIODN8 30/03/2017 Call 9.500 1.025 1.025 0.000   0 1.035
AIODO8 30/03/2017 Put 9.500 0.755 0.755 0.000   0 0.755
AIOMJ8 30/03/2017 Call 9.750 0.905 0.905 0.000   0 0.915
AIOMK8 30/03/2017 Put 9.750 0.925 0.925 0.000   0 0.925
AIOCY8 30/03/2017 Call 10.000 0.790 0.790 0.000   0 0.800
AIOCZ8 30/03/2017 Put 10.000 1.120 1.120 0.000   0 1.120
AIOMT8 30/03/2017 Call 10.250 0.685 0.685 0.000   0 0.695
AIOMU8 30/03/2017 Put 10.250 1.325 1.325 0.000   0 1.325
AIODP8 30/03/2017 Call 10.500 0.585 0.585 0.000   0 0.595
AIODQ8 30/03/2017 Put 10.500 1.545 1.545 0.000   0 1.545
AIOML8 30/03/2017 Call 10.750 0.495 0.495 0.000   0 0.505
AIOMM8 30/03/2017 Put 10.750 1.775 1.775 0.000   0 1.775
AIOI18 30/03/2017 Call 11.000 0.415 0.415 0.000   0 0.420
AIOI28 30/03/2017 Put 11.000 2.015 2.015 0.000   0 2.010
AIOK68 29/06/2017 Call 6.500 2.655 2.655 0.000   0 2.655
AIOK78 29/06/2017 Put 6.500 0.020 0.020 0.000   0 0.020
AIOK28 29/06/2017 Call 7.000 2.205 2.205 0.000   0 2.210
AIOK38 29/06/2017 Put 7.000 0.050 0.050 0.000   0 0.055
AIOJV8 29/06/2017 Call 7.500 1.810 1.810 0.000   0 1.815
AIOJW8 29/06/2017 Put 7.500 0.120 0.120 0.000   0 0.120
AIOK48 29/06/2017 Call 8.000 1.465 1.465 0.000   0 1.470
AIOK58 29/06/2017 Put 8.000 0.230 0.230 0.000   0 0.235
AIOJR8 29/06/2017 Call 8.500 1.170 1.170 0.000   0 1.175
AIOJS8 29/06/2017 Put 8.500 0.405 0.405 0.000   0 0.405
AIOJX8 29/06/2017 Call 9.000 0.920 0.920 0.000   0 0.925
AIOJY8 29/06/2017 Put 9.000 0.640 0.640 0.000   0 0.645
AIOJP8 29/06/2017 Call 9.500 0.715 0.715 0.000   0 0.720
AIOJQ8 29/06/2017 Put 9.500 0.935 0.935 0.000   0 0.940
AIOJT8 29/06/2017 Call 10.000 0.550 0.550 0.000   0 0.555
AIOJU8 29/06/2017 Put 10.000 1.290 1.290 0.000   0 1.290
AIOJN8 29/06/2017 Call 10.500 0.420 0.420 0.000   0 0.425
AIOJO8 29/06/2017 Put 10.500 1.685 1.685 0.000   0 1.685
AIOJZ8 29/06/2017 Call 11.000 0.315 0.315 0.000   0 0.320
AIOK18 29/06/2017 Put 11.000 2.110 2.110 0.000   0 2.110
AIONS8 28/09/2017 Call 6.500 2.640 2.640 0.000   0 2.640
AIONT8 28/09/2017 Put 6.500 0.060 0.060 0.000   0 0.060
AION48 28/09/2017 Call 7.000 2.145 2.145 0.000   0 2.145
AION58 28/09/2017 Put 7.000 0.120 0.120 0.000   0 0.120
AIONO8 28/09/2017 Call 7.500 1.670 1.670 0.000   0 1.675
AIONP8 28/09/2017 Put 7.500 0.225 0.225 0.000   0 0.225
AION68 28/09/2017 Call 8.000 1.270 1.270 0.000   0 1.275
AION78 28/09/2017 Put 8.000 0.375 0.375 0.000   0 0.375
AIONM8 28/09/2017 Call 8.500 0.940 0.940 0.000   0 0.945
AIONN8 28/09/2017 Put 8.500 0.575 0.575 0.000   0 0.580
AIONQ8 28/09/2017 Call 9.000 0.680 0.680 0.000   0 0.685
AIONR8 28/09/2017 Put 9.000 0.830 0.830 0.000   0 0.830
AION28 28/09/2017 Call 9.500 0.475 0.475 0.000   0 0.480
AION38 28/09/2017 Put 9.500 1.130 1.130 0.000   0 1.130
AIONK8 28/09/2017 Call 10.000 0.325 0.325 0.000   0 0.325
AIONL8 28/09/2017 Put 10.000 1.470 1.470 0.000   0 1.475
AIOMZ8 28/09/2017 Call 10.500 0.215 0.215 0.000   0 0.215
AION18 28/09/2017 Put 10.500 1.855 1.855 0.000   0 1.855
AION88 28/09/2017 Call 11.000 0.140 0.140 0.000   0 0.140
AION98 28/09/2017 Put 11.000 2.260 2.260 0.000   0 2.260

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.