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 * 6.385 Down -0.095 6.380 6.390 6.400 6.510 6.380 2,735,148 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOW59 26/03/2015 Call 0.010 6.405 6.405 0.000   0 6.480
AIOJ59 26/03/2015 Call 3.800 2.610 2.610 0.000   0 2.685
AIOJ69 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AIOIM9 26/03/2015 Call 4.000 2.410 2.410 0.000   0 2.485
AIOIN9 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AIOET9 26/03/2015 Call 4.200 2.210 2.210 0.000   0 2.285
AIOEU9 26/03/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AIOEF9 26/03/2015 Call 4.400 2.010 2.010 0.000   0 2.090
AIOEG9 26/03/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AIOWN9 26/03/2015 Call 4.500 1.910 1.910 0.000   0 1.990
AIOWO9 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AIOEJ9 26/03/2015 Call 4.600 1.810 1.810 0.000   0 1.890
AIOEK9 26/03/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AIOWJ9 26/03/2015 Call 4.700 1.710 1.710 0.000   0 1.790
AIOWK9 26/03/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AIOEH9 26/03/2015 Call 4.800 1.610 1.610 0.000   0 1.690
AIOEI9 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AIOWL9 26/03/2015 Call 4.900 1.510 1.510 0.000   0 1.590
AIOWM9 26/03/2015 Put 4.900 0.000 0.000 0.000   100 0.000
AIOEP9 26/03/2015 Call 5.000 1.415 1.415 0.000   0 1.490
AIOEQ9 26/03/2015 Put 5.000 0.001 0.001 0.000   100 0.001
AIOWH9 26/03/2015 Call 5.250 1.165 1.165 0.000   0 1.240
AIOWI9 26/03/2015 Put 5.250 0.002 0.002 0.000   0 0.002
AIOE69 26/03/2015 Call 5.500 0.915 0.915 0.000   0 0.990
AIOE79 26/03/2015 Put 5.500 0.006 0.006 0.000   2,458 0.005
AIOWP9 26/03/2015 Call 5.750 0.675 0.675 0.000   0 0.745
AIOWQ9 26/03/2015 Put 5.750 0.015 0.015 0.000   620 0.015
AIOEL9 26/03/2015 Call 6.000 0.370 0.490 0.000   0 0.510
AIOEM9 26/03/2015 Put 6.000 0.015 0.060 0.000   50 0.030
AIOWF9 26/03/2015 Call 6.250 0.185 0.255 0.255 300 21,655 0.300
AIOWG9 26/03/2015 Put 6.250 0.050 0.100 0.000   399 0.070
AIOMH7 26/03/2015 Call 6.260 0.190 0.250 0.000   1,125 0.295
AIOMG7 26/03/2015 Put 6.260 0.055 0.100 0.000   0 0.075
AIOE89 26/03/2015 Call 6.500 0.065 0.105 0.000   740 0.145
AIOE99 26/03/2015 Put 6.500 0.160 0.215 0.000   260 0.160
AIOMI7 26/03/2015 Call 6.510 0.100 0.100 0.000   0 0.140
AIOMJ7 26/03/2015 Put 6.510 0.195 0.195 0.000   0 0.165
AIOWR9 26/03/2015 Call 6.750 0.008 0.045 0.000   0 0.055
AIOWS9 26/03/2015 Put 6.750 0.335 0.425 0.000   0 0.320
AIOEN9 26/03/2015 Call 7.000 0.007 0.007 0.000   200 0.015
AIOEO9 26/03/2015 Put 7.000 0.555 0.675 0.000   160 0.535
AIOWZ9 26/03/2015 Call 7.250 0.001 0.001 0.000   0 0.004
AIOX19 26/03/2015 Put 7.250 0.845 0.845 0.000   0 0.775
AIOER9 26/03/2015 Call 7.500 0.000 0.000 0.000   0 0.001
AIOES9 26/03/2015 Put 7.500 1.095 1.095 0.000   0 1.025
AIOD67 26/03/2015 Call 7.750 0.000 0.000 0.000   0 0.000
AIOD77 26/03/2015 Put 7.750 1.345 1.345 0.000   0 1.270
AIOMV9 26/03/2015 Call 8.000 0.000 0.000 0.000   0 0.000
AIOMW9 26/03/2015 Put 8.000 1.595 1.595 0.000   0 1.520
AIOFG7 26/03/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIOFH7 26/03/2015 Put 8.250 1.845 1.845 0.000   0 1.770
AIOLA7 23/04/2015 Call 4.500 1.920 1.920 0.000   0 1.995
AIOLB7 23/04/2015 Put 4.500 0.001 0.001 0.000   0 0.000
AIOL27 23/04/2015 Call 4.600 1.820 1.820 0.000   0 1.895
AIOL37 23/04/2015 Put 4.600 0.001 0.001 0.000   0 0.001
AIOK57 23/04/2015 Call 4.700 1.720 1.720 0.000   0 1.795
AIOK67 23/04/2015 Put 4.700 0.001 0.001 0.000   0 0.001
AIOJ87 23/04/2015 Call 4.800 1.620 1.620 0.000   0 1.695
AIOJ97 23/04/2015 Put 4.800 0.002 0.002 0.000   0 0.001
AIOJA7 23/04/2015 Call 4.900 1.520 1.520 0.000   0 1.595
AIOJB7 23/04/2015 Put 4.900 0.003 0.003 0.000   0 0.002
AIOJC7 23/04/2015 Call 5.000 1.425 1.425 0.000   0 1.500
AIOJD7 23/04/2015 Put 5.000 0.004 0.004 0.000   0 0.003
AIOJE7 23/04/2015 Call 5.250 1.180 1.180 0.000   0 1.250
AIOJF7 23/04/2015 Put 5.250 0.010 0.010 0.000   0 0.007
AIOJG7 23/04/2015 Call 5.500 0.940 0.940 0.000   0 1.005
AIOJH7 23/04/2015 Put 5.500 0.020 0.020 0.000   40 0.015
AIOJI7 23/04/2015 Call 5.750 0.615 0.755 0.000   0 0.770
AIOJJ7 23/04/2015 Put 5.750 0.035 0.035 0.000   0 0.030
AIOJK7 23/04/2015 Call 6.000 0.440 0.510 0.000   0 0.545
AIOJL7 23/04/2015 Put 6.000 0.070 0.070 0.000   5,060 0.055
AIOJM7 23/04/2015 Call 6.250 0.250 0.310 0.000   4,700 0.345
AIOJN7 23/04/2015 Put 6.250 0.095 0.140 0.000   25 0.105
AIOJO7 23/04/2015 Call 6.500 0.110 0.170 0.000   290 0.190
AIOJP7 23/04/2015 Put 6.500 0.205 0.260 0.000   0 0.200
AIOP77 23/04/2015 Call 6.510 0.160 0.160 0.000   140 0.185
AIOP67 23/04/2015 Put 6.510 0.245 0.245 0.000   0 0.200
AIOJQ7 23/04/2015 Call 6.750 0.040 0.085 0.000   0 0.090
AIOJR7 23/04/2015 Put 6.750 0.380 0.445 0.000   0 0.350
AIOJS7 23/04/2015 Call 7.000 0.025 0.025 0.000   0 0.040
AIOJT7 23/04/2015 Put 7.000 0.570 0.685 0.000   0 0.550
AIOJU7 23/04/2015 Call 7.250 0.009 0.009 0.000   0 0.015
AIOJV7 23/04/2015 Put 7.250 0.855 0.855 0.000   0 0.780
AIOJW7 23/04/2015 Call 7.500 0.002 0.002 0.000   0 0.006
AIOJX7 23/04/2015 Put 7.500 1.100 1.100 0.000   0 1.025
AIOJY7 23/04/2015 Call 7.750 0.001 0.001 0.000   0 0.002
AIOJZ7 23/04/2015 Put 7.750 1.345 1.345 0.000   0 1.270
AIOK17 23/04/2015 Call 8.000 0.000 0.000 0.000   0 0.001
AIOK27 23/04/2015 Put 8.000 1.595 1.595 0.000   0 1.520
AIONV7 23/04/2015 Call 8.250 0.000 0.000 0.000   0 0.000
AIONW7 23/04/2015 Put 8.250 1.845 1.845 0.000   0 1.770
AIOLC7 28/05/2015 Call 4.500 1.935 1.935 0.000   0 2.010
AIOLD7 28/05/2015 Put 4.500 0.007 0.007 0.000   0 0.009
AIOL47 28/05/2015 Call 4.600 1.840 1.840 0.000   0 1.915
AIOL57 28/05/2015 Put 4.600 0.010 0.010 0.000   0 0.010
AIOKD7 28/05/2015 Call 4.700 1.740 1.740 0.000   0 1.815
AIOKE7 28/05/2015 Put 4.700 0.015 0.015 0.000   0 0.015
AIOKV7 28/05/2015 Call 4.800 1.645 1.645 0.000   0 1.720
AIOKW7 28/05/2015 Put 4.800 0.015 0.015 0.000   0 0.020
AIOKB7 28/05/2015 Call 4.900 1.545 1.545 0.000   0 1.620
AIOKC7 28/05/2015 Put 4.900 0.020 0.020 0.000   0 0.020
AIOKP7 28/05/2015 Call 5.000 1.450 1.450 0.000   0 1.525
AIOKQ7 28/05/2015 Put 5.000 0.020 0.020 0.000   0 0.025
AIOKZ7 28/05/2015 Call 5.250 1.210 1.210 0.000   0 1.280
AIOL17 28/05/2015 Put 5.250 0.030 0.030 0.000   0 0.030
AIOKF7 28/05/2015 Call 5.500 0.970 0.970 0.000   0 1.040
AIOKG7 28/05/2015 Put 5.500 0.045 0.045 0.000   0 0.045
AIOKL7 28/05/2015 Call 5.750 0.660 0.800 0.000   0 0.810
AIOKM7 28/05/2015 Put 5.750 0.070 0.070 0.000   0 0.065
AIOKR7 28/05/2015 Call 6.000 0.480 0.565 0.000   0 0.600
AIOKS7 28/05/2015 Put 6.000 0.080 0.125 0.000   0 0.100
AIOKT7 28/05/2015 Call 6.250 0.310 0.380 0.000   0 0.410
AIOKU7 28/05/2015 Put 6.250 0.180 0.180 0.000   0 0.160
AIOK97 28/05/2015 Call 6.500 0.175 0.235 0.000   300 0.255
AIOKA7 28/05/2015 Put 6.500 0.245 0.310 0.000   0 0.255
AIOKJ7 28/05/2015 Call 6.750 0.090 0.135 0.000   1,600 0.145
AIOKK7 28/05/2015 Put 6.750 0.405 0.485 0.000   0 0.395
AIOKN7 28/05/2015 Call 7.000 0.070 0.070 0.000   0 0.080
AIOKO7 28/05/2015 Put 7.000 0.600 0.685 0.000   0 0.575
AIOKX7 28/05/2015 Call 7.250 0.010 0.050 0.000   0 0.040
AIOKY7 28/05/2015 Put 7.250 0.855 0.855 0.000   0 0.795
AIOK77 28/05/2015 Call 7.500 0.020 0.020 0.000   0 0.020
AIOK87 28/05/2015 Put 7.500 1.095 1.095 0.000   0 1.030
AIOKH7 28/05/2015 Call 7.750 0.010 0.010 0.000   0 0.010
AIOKI7 28/05/2015 Put 7.750 1.345 1.345 0.000   0 1.275
AIONP7 28/05/2015 Call 8.000 0.005 0.005 0.000   0 0.005
AIONQ7 28/05/2015 Put 8.000 1.595 1.595 0.000   0 1.520
AIONX7 28/05/2015 Call 8.250 0.002 0.002 0.000   0 0.002
AIONY7 28/05/2015 Put 8.250 1.845 1.845 0.000   0 1.770
AIOW69 25/06/2015 Call 0.010 6.440 6.440 0.000   0 6.520
AIOML8 25/06/2015 Call 3.600 2.840 2.840 0.000   0 2.905
AIOMM8 25/06/2015 Put 3.600 0.003 0.003 0.000   0 0.002
AIOMP8 25/06/2015 Call 3.800 2.640 2.640 0.000   0 2.710
AIOMQ8 25/06/2015 Put 3.800 0.006 0.006 0.000   0 0.004
AIOMV8 25/06/2015 Call 4.000 2.440 2.440 0.000   0 2.515
AIOMW8 25/06/2015 Put 4.000 0.010 0.010 0.000   0 0.008
AIOMZ8 25/06/2015 Call 4.200 2.245 2.245 0.000   0 2.320
AION18 25/06/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AIOMX8 25/06/2015 Call 4.400 2.045 2.045 0.000   0 2.125
AIOMY8 25/06/2015 Put 4.400 0.020 0.020 0.000   0 0.020
AIOLE7 25/06/2015 Call 4.500 1.950 1.950 0.000   0 2.025
AIOLF7 25/06/2015 Put 4.500 0.025 0.025 0.000   0 0.020
AIOMT8 25/06/2015 Call 4.600 1.855 1.855 0.000   0 1.925
AIOMU8 25/06/2015 Put 4.600 0.030 0.030 0.000   0 0.025
AIOBT7 25/06/2015 Call 4.700 1.755 1.755 0.000   0 1.830
AIOBU7 25/06/2015 Put 4.700 0.030 0.030 0.000   0 0.025
AIOMR8 25/06/2015 Call 4.800 1.660 1.660 0.000   0 1.735
AIOMS8 25/06/2015 Put 4.800 0.030 0.030 0.000   0 0.030
AIOBR7 25/06/2015 Call 4.900 1.565 1.565 0.000   0 1.635
AIOBS7 25/06/2015 Put 4.900 0.035 0.035 0.000   0 0.030
AIOMN8 25/06/2015 Call 5.000 1.470 1.470 0.000   0 1.540
AIOMO8 25/06/2015 Put 5.000 0.035 0.035 0.000   0 0.030
AIOBZ7 25/06/2015 Call 5.250 1.235 1.235 0.000   0 1.300
AIOC17 25/06/2015 Put 5.250 0.045 0.045 0.000   0 0.040
AION48 25/06/2015 Call 5.500 1.005 1.005 0.000   0 1.065
AION58 25/06/2015 Put 5.500 0.040 0.080 0.000   0 0.055
AIOBX7 25/06/2015 Call 5.750 0.730 0.795 0.000   0 0.840
AIOBY7 25/06/2015 Put 5.750 0.065 0.110 0.000   0 0.075
AIOPR8 25/06/2015 Call 6.000 0.530 0.595 0.000   0 0.630
AIOPS8 25/06/2015 Put 6.000 0.110 0.160 0.000   0 0.115
AIOC27 25/06/2015 Call 6.250 0.355 0.425 0.000   22 0.445
AIOC37 25/06/2015 Put 6.250 0.180 0.240 0.000   0 0.180
AIOVS8 25/06/2015 Call 6.500 0.220 0.285 0.000   17,570 0.290
AIOVT8 25/06/2015 Put 6.500 0.290 0.355 0.000   2,000 0.275
AIOBV7 25/06/2015 Call 6.750 0.125 0.185 0.000   661 0.175
AIOBW7 25/06/2015 Put 6.750 0.440 0.510 0.000   0 0.410
AIOXS8 25/06/2015 Call 7.000 0.060 0.115 0.000   345 0.105
AIOXT8 25/06/2015 Put 7.000 0.625 0.695 0.000   175 0.590
AIOBP7 25/06/2015 Call 7.250 0.025 0.070 0.000   0 0.060
AIOBQ7 25/06/2015 Put 7.250 0.860 0.860 0.000   0 0.795
AIOZG8 25/06/2015 Call 7.500 0.010 0.050 0.000   0 0.035
AIOZH8 25/06/2015 Put 7.500 1.095 1.095 0.000   0 1.030
AIOD87 25/06/2015 Call 7.750 0.020 0.020 0.000   0 0.025
AIOD97 25/06/2015 Put 7.750 1.345 1.345 0.000   0 1.275
AIOMX9 25/06/2015 Call 8.000 0.015 0.015 0.000   0 0.020
AIOMY9 25/06/2015 Put 8.000 1.595 1.595 0.000   0 1.520
AIOFI7 25/06/2015 Call 8.250 0.008 0.008 0.000   0 0.010
AIOFJ7 25/06/2015 Put 8.250 1.845 1.845 0.000   0 1.770
AIOMU7 30/07/2015 Call 4.700 1.770 1.770 0.000   0 1.840
AIOMV7 30/07/2015 Put 4.700 0.040 0.040 0.000   0 0.035
AION57 30/07/2015 Call 4.800 1.675 1.675 0.000   0 1.745
AION67 30/07/2015 Put 4.800 0.040 0.040 0.000   0 0.035
AIOMS7 30/07/2015 Call 4.900 1.580 1.580 0.000   0 1.650
AIOMT7 30/07/2015 Put 4.900 0.040 0.040 0.000   0 0.035
AION17 30/07/2015 Call 5.000 1.485 1.485 0.000   0 1.555
AION27 30/07/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AIOMQ7 30/07/2015 Call 5.250 1.250 1.250 0.000   0 1.325
AIOMR7 30/07/2015 Put 5.250 0.055 0.055 0.000   0 0.050
AION77 30/07/2015 Call 5.500 1.025 1.025 0.000   0 1.095
AION87 30/07/2015 Put 5.500 0.075 0.075 0.000   0 0.065
AIONL7 30/07/2015 Call 5.750 0.815 0.815 0.000   0 0.880
AIONM7 30/07/2015 Put 5.750 0.110 0.110 0.000   0 0.095
AION37 30/07/2015 Call 6.000 0.620 0.620 0.000   0 0.680
AION47 30/07/2015 Put 6.000 0.165 0.165 0.000   0 0.145
AIOMO7 30/07/2015 Call 6.250 0.450 0.450 0.000   0 0.500
AIOMP7 30/07/2015 Put 6.250 0.245 0.245 0.000   0 0.215
AIOMK7 30/07/2015 Call 6.500 0.310 0.310 0.000   0 0.355
AIOML7 30/07/2015 Put 6.500 0.355 0.355 0.000   0 0.315
AIONN7 30/07/2015 Call 6.750 0.205 0.205 0.000   0 0.235
AIONO7 30/07/2015 Put 6.750 0.500 0.500 0.000   0 0.445
AIOMY7 30/07/2015 Call 7.000 0.130 0.130 0.000   0 0.150
AIOMZ7 30/07/2015 Put 7.000 0.675 0.675 0.000   0 0.615
AIOMW7 30/07/2015 Call 7.250 0.080 0.080 0.000   0 0.095
AIOMX7 30/07/2015 Put 7.250 0.880 0.880 0.000   0 0.810
AIOMM7 30/07/2015 Call 7.500 0.050 0.050 0.000   0 0.060
AIOMN7 30/07/2015 Put 7.500 1.105 1.105 0.000   0 1.035
AION97 30/07/2015 Call 7.750 0.040 0.040 0.000   0 0.045
AIONK7 30/07/2015 Put 7.750 1.345 1.345 0.000   0 1.275
AIONR7 30/07/2015 Call 8.000 0.035 0.035 0.000   0 0.035
AIONS7 30/07/2015 Put 8.000 1.595 1.595 0.000   0 1.520
AIONZ7 30/07/2015 Call 8.250 0.035 0.035 0.000   0 0.035
AIOP17 30/07/2015 Put 8.250 1.845 1.845 0.000   0 1.770
AIOPY7 27/08/2015 Call 4.900 1.590 1.590 0.000   0 1.660
AIOPZ7 27/08/2015 Put 4.900 0.050 0.050 0.000   0 0.045
AIOQ77 27/08/2015 Call 5.000 1.500 1.500 0.000   0 1.565
AIOQ87 27/08/2015 Put 5.000 0.055 0.055 0.000   0 0.050
AIOPM7 27/08/2015 Call 5.250 1.265 1.265 0.000   0 1.335
AIOPN7 27/08/2015 Put 5.250 0.080 0.080 0.000   0 0.070
AIOPW7 27/08/2015 Call 5.500 1.045 1.045 0.000   0 1.110
AIOPX7 27/08/2015 Put 5.500 0.115 0.115 0.000   0 0.100
AIOQ57 27/08/2015 Call 5.750 0.840 0.840 0.000   0 0.900
AIOQ67 27/08/2015 Put 5.750 0.165 0.165 0.000   0 0.145
AIOQB7 27/08/2015 Call 6.000 0.650 0.650 0.000   0 0.710
AIOQC7 27/08/2015 Put 6.000 0.235 0.235 0.000   0 0.210
AIOPK7 27/08/2015 Call 6.250 0.485 0.485 0.000   0 0.535
AIOPL7 27/08/2015 Put 6.250 0.325 0.325 0.000   0 0.295
AIOPQ7 27/08/2015 Call 6.500 0.350 0.350 0.000   0 0.390
AIOPR7 27/08/2015 Put 6.500 0.450 0.450 0.000   0 0.415
AIOQ37 27/08/2015 Call 6.750 0.240 0.240 0.000   0 0.280
AIOQ47 27/08/2015 Put 6.750 0.600 0.600 0.000   0 0.555
AIOQ97 27/08/2015 Call 7.000 0.165 0.165 0.000   0 0.190
AIOQA7 27/08/2015 Put 7.000 0.775 0.775 0.000   0 0.725
AIOP87 27/08/2015 Call 7.250 0.110 0.110 0.000   0 0.130
AIOP97 27/08/2015 Put 7.250 0.975 0.975 0.000   0 0.920
AIOPS7 27/08/2015 Call 7.500 0.070 0.070 0.000   0 0.085
AIOPT7 27/08/2015 Put 7.500 1.190 1.190 0.000   0 1.125
AIOQ17 27/08/2015 Call 7.750 0.045 0.045 0.000   0 0.060
AIOQ27 27/08/2015 Put 7.750 1.415 1.415 0.000   0 1.350
AIOPO7 27/08/2015 Call 8.000 0.030 0.030 0.000   0 0.040
AIOPP7 27/08/2015 Put 8.000 1.645 1.645 0.000   0 1.580
AIOPU7 27/08/2015 Call 8.250 0.025 0.025 0.000   0 0.030
AIOPV7 27/08/2015 Put 8.250 1.880 1.880 0.000   0 1.810
AIOW79 24/09/2015 Call 0.010 6.370 6.370 0.000   40 6.445
AIOWT9 24/09/2015 Call 4.200 2.260 2.260 0.000   0 2.340
AIOWU9 24/09/2015 Put 4.200 0.040 0.040 0.000   0 0.035
AIOQ89 24/09/2015 Call 4.400 2.065 2.065 0.000   0 2.145
AIOQ99 24/09/2015 Put 4.400 0.040 0.040 0.000   0 0.035
AIOLG7 24/09/2015 Call 4.500 1.970 1.970 0.000   0 2.045
AIOLH7 24/09/2015 Put 4.500 0.040 0.040 0.000   0 0.035
AIOPV9 24/09/2015 Call 4.600 1.875 1.875 0.000   0 1.950
AIOPW9 24/09/2015 Put 4.600 0.040 0.040 0.000   0 0.035
AIOIX7 24/09/2015 Call 4.700 1.780 1.780 0.000   0 1.855
AIOIY7 24/09/2015 Put 4.700 0.045 0.045 0.000   0 0.040
AIOPZ9 24/09/2015 Call 4.800 1.685 1.685 0.000   0 1.760
AIOQ19 24/09/2015 Put 4.800 0.045 0.045 0.000   0 0.045
AIOGV7 24/09/2015 Call 4.900 1.595 1.595 0.000   0 1.665
AIOGW7 24/09/2015 Put 4.900 0.050 0.050 0.000   0 0.050
AIOPX9 24/09/2015 Call 5.000 1.500 1.500 0.000   0 1.570
AIOPY9 24/09/2015 Put 5.000 0.060 0.060 0.000   0 0.055
AIOI67 24/09/2015 Call 5.250 1.270 1.270 0.000   0 1.340
AIOI77 24/09/2015 Put 5.250 0.085 0.085 0.000   0 0.075
AIOPN9 24/09/2015 Call 5.500 1.050 1.050 0.000   0 1.120
AIOPO9 24/09/2015 Put 5.500 0.120 0.120 0.000   230 0.105
AIOGZ7 24/09/2015 Call 5.750 0.845 0.845 0.000   0 0.910
AIOI17 24/09/2015 Put 5.750 0.170 0.170 0.000   0 0.150
AIOQ29 24/09/2015 Call 6.000 0.660 0.660 0.000   0 0.715
AIOQ39 24/09/2015 Put 6.000 0.245 0.245 0.000   0 0.215
AIOI47 24/09/2015 Call 6.250 0.500 0.500 0.000   0 0.545
AIOI57 24/09/2015 Put 6.250 0.340 0.340 0.000   0 0.295
AIOPP9 24/09/2015 Call 6.500 0.365 0.365 0.000   0 0.400
AIOPQ9 24/09/2015 Put 6.500 0.455 0.455 0.000   0 0.405
AIOI27 24/09/2015 Call 6.750 0.215 0.300 0.280 700 9,000 0.280
AIOI37 24/09/2015 Put 6.750 0.600 0.600 0.000   0 0.540
AIOQ49 24/09/2015 Call 7.000 0.175 0.175 0.000   0 0.190
AIOQ59 24/09/2015 Put 7.000 0.765 0.765 0.000   0 0.700
AIOGX7 24/09/2015 Call 7.250 0.115 0.115 0.000   200 0.125
AIOGY7 24/09/2015 Put 7.250 0.955 0.955 0.000   0 0.885
AIOPT9 24/09/2015 Call 7.500 0.075 0.075 0.000   200 0.085
AIOPU9 24/09/2015 Put 7.500 1.160 1.160 0.000   0 1.090
AIOGT7 24/09/2015 Call 7.750 0.055 0.055 0.000   0 0.055
AIOGU7 24/09/2015 Put 7.750 1.385 1.385 0.000   0 1.310
AIOPR9 24/09/2015 Call 8.000 0.040 0.040 0.000   0 0.045
AIOPS9 24/09/2015 Put 8.000 1.620 1.620 0.000   0 1.545
AIOP27 24/09/2015 Call 8.250 0.035 0.035 0.000   0 0.035
AIOP37 24/09/2015 Put 8.250 1.860 1.860 0.000   0 1.785
AIOEW7 24/09/2015 Call 8.500 0.030 0.030 0.000   0 0.030
AIOEX7 24/09/2015 Put 8.500 2.105 2.105 0.000   0 2.030
AIOW89 17/12/2015 Call 0.010 6.395 6.395 0.000   0 6.475
AIOCF7 17/12/2015 Call 4.400 2.075 2.075 0.000   0 2.150
AIOCG7 17/12/2015 Put 4.400 0.050 0.050 0.000   0 0.040
AIOC67 17/12/2015 Call 4.600 1.890 1.890 0.000   0 1.960
AIOC77 17/12/2015 Put 4.600 0.055 0.055 0.000   0 0.050
AIOLS7 17/12/2015 Call 4.700 1.795 1.795 0.000   0 1.865
AIOLT7 17/12/2015 Put 4.700 0.060 0.060 0.000   0 0.055
AIOC87 17/12/2015 Call 4.800 1.700 1.700 0.000   0 1.770
AIOC97 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.060
AIOLU7 17/12/2015 Call 4.900 1.610 1.610 0.000   0 1.680
AIOLW7 17/12/2015 Put 4.900 0.075 0.075 0.000   0 0.070
AIOCH7 17/12/2015 Call 5.000 1.515 1.515 0.000   0 1.590
AIOCI7 17/12/2015 Put 5.000 0.085 0.085 0.000   0 0.080
AIOLK7 17/12/2015 Call 5.250 1.295 1.295 0.000   0 1.365
AIOLL7 17/12/2015 Put 5.250 0.115 0.115 0.000   0 0.105
AIOCP7 17/12/2015 Call 5.500 1.085 1.085 0.000   0 1.150
AIOCQ7 17/12/2015 Put 5.500 0.155 0.155 0.000   0 0.145
AIOLM7 17/12/2015 Call 5.750 0.885 0.885 0.000   0 0.950
AIOLN7 17/12/2015 Put 5.750 0.210 0.210 0.000   0 0.195
AIOC47 17/12/2015 Call 6.000 0.710 0.710 0.000   0 0.765
AIOC57 17/12/2015 Put 6.000 0.285 0.285 0.000   0 0.265
AIOLQ7 17/12/2015 Call 6.250 0.550 0.550 0.000   0 0.600
AIOLR7 17/12/2015 Put 6.250 0.375 0.375 0.000   0 0.350
AIOCL7 17/12/2015 Call 6.500 0.420 0.420 0.000   0 0.460
AIOCM7 17/12/2015 Put 6.500 0.495 0.495 0.000   0 0.460
AIOLI7 17/12/2015 Call 6.750 0.305 0.305 0.000   0 0.345
AIOLJ7 17/12/2015 Put 6.750 0.635 0.635 0.000   0 0.590
AIOCN7 17/12/2015 Call 7.000 0.220 0.220 0.000   0 0.250
AIOCO7 17/12/2015 Put 7.000 0.800 0.800 0.000   0 0.745
AIOLO7 17/12/2015 Call 7.250 0.155 0.155 0.000   0 0.175
AIOLP7 17/12/2015 Put 7.250 0.985 0.985 0.000   0 0.925
AIOCJ7 17/12/2015 Call 7.500 0.105 0.105 0.000   0 0.120
AIOCK7 17/12/2015 Put 7.500 1.190 1.190 0.000   0 1.120
AIOME7 17/12/2015 Call 7.750 0.075 0.075 0.000   0 0.085
AIOMF7 17/12/2015 Put 7.750 1.405 1.405 0.000   0 1.330
AIOCR7 17/12/2015 Call 8.000 0.050 0.050 0.000   0 0.060
AIOCS7 17/12/2015 Put 8.000 1.635 1.635 0.000   0 1.550
AIOP47 17/12/2015 Call 8.250 0.040 0.040 0.000   0 0.045
AIOP57 17/12/2015 Put 8.250 1.870 1.870 0.000   0 1.785
AIOEY7 17/12/2015 Call 8.500 0.040 0.040 0.000   0 0.045
AIOEZ7 17/12/2015 Put 8.500 2.115 2.115 0.000   0 2.030
AIOJ47 23/03/2016 Call 4.400 2.050 2.050 0.000   0 2.130
AIOJ57 23/03/2016 Put 4.400 0.010 0.010 0.000   0 0.009
AIOIJ7 23/03/2016 Call 4.600 1.855 1.855 0.000   0 1.935
AIOIK7 23/03/2016 Put 4.600 0.020 0.020 0.000   0 0.015
AIOIR7 23/03/2016 Call 4.800 1.665 1.665 0.000   0 1.740
AIOIS7 23/03/2016 Put 4.800 0.030 0.030 0.000   0 0.030
AIOIL7 23/03/2016 Call 5.000 1.480 1.480 0.000   0 1.555
AIOIM7 23/03/2016 Put 5.000 0.050 0.050 0.000   0 0.045
AIOIH7 23/03/2016 Call 5.500 1.050 1.050 0.000   0 1.120
AIOII7 23/03/2016 Put 5.500 0.145 0.145 0.000   0 0.130
AIOIT7 23/03/2016 Call 6.000 0.705 0.705 0.000   0 0.760
AIOIU7 23/03/2016 Put 6.000 0.310 0.310 0.000   0 0.285
AIOIF7 23/03/2016 Call 6.500 0.445 0.445 0.000   0 0.485
AIOIG7 23/03/2016 Put 6.500 0.560 0.560 0.000   0 0.520
AIOIN7 23/03/2016 Call 7.000 0.265 0.265 0.000   0 0.295
AIOIO7 23/03/2016 Put 7.000 0.885 0.885 0.000   0 0.835
AIOI87 23/03/2016 Call 7.500 0.150 0.150 0.000   0 0.170
AIOI97 23/03/2016 Put 7.500 1.275 1.275 0.000   0 1.215
AIOIP7 23/03/2016 Call 8.000 0.080 0.080 0.000   0 0.095
AIOIQ7 23/03/2016 Put 8.000 1.705 1.705 0.000   0 1.635
AIOK37 23/03/2016 Call 8.500 0.045 0.045 0.000   0 0.050
AIOK47 23/03/2016 Put 8.500 2.160 2.160 0.000   0 2.090
AIOWA9 23/06/2016 Call 0.010 6.350 6.350 0.000   0 6.430
AIOMC7 23/06/2016 Call 4.600 1.965 1.965 0.000   0 2.035
AIOMD7 23/06/2016 Put 4.600 0.195 0.195 0.000   0 0.185
AIOM87 23/06/2016 Call 4.800 1.810 1.810 0.000   0 1.880
AIOM97 23/06/2016 Put 4.800 0.250 0.250 0.000   0 0.235
AIOM47 23/06/2016 Call 5.000 1.665 1.665 0.000   0 1.730
AIOM57 23/06/2016 Put 5.000 0.305 0.305 0.000   0 0.290
AIOK29 23/06/2016 Call 5.500 1.340 1.340 0.000   0 1.400
AIOK39 23/06/2016 Put 5.500 0.485 0.485 0.000   30 0.465
AIOM67 23/06/2016 Call 6.000 1.070 1.070 0.000   0 1.120
AIOM77 23/06/2016 Put 6.000 0.715 0.715 0.000   0 0.690
AIOLZ7 23/06/2016 Call 6.500 0.845 0.845 0.000   0 0.890
AIOM17 23/06/2016 Put 6.500 0.985 0.985 0.000   0 0.955
AIOMA7 23/06/2016 Call 7.000 0.665 0.665 0.000   0 0.705
AIOMB7 23/06/2016 Put 7.000 1.300 1.300 0.000   0 1.260
AIOLX7 23/06/2016 Call 7.500 0.520 0.520 0.000   0 0.550
AIOLY7 23/06/2016 Put 7.500 1.645 1.645 0.000   0 1.600
AIOM27 23/06/2016 Call 8.000 0.400 0.400 0.000   0 0.430
AIOM37 23/06/2016 Put 8.000 2.025 2.025 0.000   0 1.975
AIONT7 23/06/2016 Call 8.500 0.310 0.310 0.000   0 0.335
AIONU7 23/06/2016 Put 8.500 2.425 2.425 0.000   0 2.365
AIOW99 22/12/2016 Call 0.010 6.270 6.270 0.000   0 6.350

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.