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 6.240 Down -0.080 6.220 6.260 6.270 6.310 6.210 2,275,099 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AIOW39 25/09/2014 Call 0.010 6.230 6.230 0.000   0 6.230
AIORM8 25/09/2014 Call 3.600 2.640 2.640 0.000   0 2.640
AIORN8 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AIORW8 25/09/2014 Call 3.900 2.340 2.340 0.000   0 2.340
AIORX8 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AIORO8 25/09/2014 Call 4.200 2.040 2.040 0.000   0 2.040
AIORP8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AIOSR9 25/09/2014 Call 4.350 1.890 1.890 0.000   0 1.890
AIOSS9 25/09/2014 Put 4.350 0.000 0.000 0.000   0 0.000
AIORU8 25/09/2014 Call 4.500 1.740 1.740 0.000   0 1.740
AIORV8 25/09/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AIOXA9 25/09/2014 Call 4.510 1.730 1.730 0.000   0 1.730
AIOXB9 25/09/2014 Put 4.510 0.000 0.000 0.000   0 0.000
AIOQ69 25/09/2014 Call 4.650 1.590 1.590 0.000   0 1.590
AIOQ79 25/09/2014 Put 4.650 0.000 0.000 0.000   0 0.000
AIORQ8 25/09/2014 Call 4.800 1.440 1.440 0.000   0 1.440
AIORR8 25/09/2014 Put 4.800 0.000 0.000 0.000   150 0.000
AIOPL9 25/09/2014 Call 4.950 1.290 1.290 0.000   0 1.290
AIOPM9 25/09/2014 Put 4.950 0.000 0.000 0.000   0 0.000
AIOSZ7 25/09/2014 Call 5.100 1.140 1.140 0.000   0 1.140
AIOSY7 25/09/2014 Put 5.100 0.000 0.000 0.000   0 0.000
AIONW9 25/09/2014 Call 5.250 0.990 0.990 0.000   0 0.990
AIONX9 25/09/2014 Put 5.250 0.000 0.000 0.000   614 0.000
AIOT17 25/09/2014 Call 5.400 0.840 0.840 0.000   0 0.840
AIOT27 25/09/2014 Put 5.400 0.000 0.000 0.000   0 0.000
AIOP99 25/09/2014 Call 5.550 0.690 0.690 0.000   0 0.690
AIOPK9 25/09/2014 Put 5.550 0.001 0.001 0.000   430 0.001
AIORS8 25/09/2014 Call 5.700 0.540 0.540 0.000   0 0.540
AIORT8 25/09/2014 Put 5.700 0.003 0.003 0.000   960 0.003
AIONY9 25/09/2014 Call 5.850 0.390 0.390 0.000   200 0.390
AIONZ9 25/09/2014 Put 5.850 0.010 0.010 0.000   1,238 0.010
AIOCT7 25/09/2014 Call 5.860 0.380 0.380 0.000   0 0.380
AIOCU7 25/09/2014 Put 5.860 0.010 0.010 0.000   0 0.010
AIOVQ8 25/09/2014 Call 6.000 0.245 0.245 0.000   0 0.245
AIOVR8 25/09/2014 Put 6.000 0.030 0.030 0.000   0 0.030
AIOXD9 25/09/2014 Call 6.010 0.235 0.235 0.000   0 0.235
AIOXC9 25/09/2014 Put 6.010 0.030 0.030 0.000   0 0.030
AIOP59 25/09/2014 Call 6.300 0.030 0.030 0.000   30 0.030
AIOP69 25/09/2014 Put 6.300 0.145 0.145 0.000   0 0.145
AIOYE8 25/09/2014 Call 6.600 0.000 0.000 0.000   0 0.000
AIOYF8 25/09/2014 Put 6.600 0.380 0.380 0.000   20 0.380
AIOP79 25/09/2014 Call 6.900 0.000 0.000 0.000   0 0.000
AIOP89 25/09/2014 Put 6.900 0.665 0.665 0.000   0 0.665
AIOZC8 25/09/2014 Call 7.200 0.000 0.000 0.000   0 0.000
AIOZD8 25/09/2014 Put 7.200 0.965 0.965 0.000   0 0.965
AIOP39 25/09/2014 Call 7.500 0.000 0.000 0.000   0 0.000
AIOP49 25/09/2014 Put 7.500 1.265 1.265 0.000   0 1.265
AIOCU9 25/09/2014 Call 7.800 0.000 0.000 0.000   0 0.000
AIOCV9 25/09/2014 Put 7.800 1.565 1.565 0.000   0 1.565
AIOP19 25/09/2014 Call 8.100 0.000 0.000 0.000   0 0.000
AIOP29 25/09/2014 Put 8.100 1.865 1.865 0.000   0 1.865
AIOMR9 25/09/2014 Call 8.400 0.000 0.000 0.000   0 0.000
AIOMS9 25/09/2014 Put 8.400 2.165 2.165 0.000   0 2.165
AIOGR7 25/09/2014 Call 8.700 0.000 0.000 0.000   0 0.000
AIOGS7 25/09/2014 Put 8.700 2.465 2.465 0.000   0 2.465
AIOZD9 30/10/2014 Call 4.400 1.855 1.855 0.000   0 1.855
AIOZE9 30/10/2014 Put 4.400 0.008 0.008 0.000   0 0.008
AIOXV9 30/10/2014 Call 4.500 1.755 1.755 0.000   0 1.755
AIOXW9 30/10/2014 Put 4.500 0.010 0.010 0.000   0 0.010
AIOXJ9 30/10/2014 Call 4.600 1.655 1.655 0.000   0 1.655
AIOXK9 30/10/2014 Put 4.600 0.015 0.015 0.000   0 0.015
AIOY39 30/10/2014 Call 4.700 1.555 1.555 0.000   0 1.555
AIOY49 30/10/2014 Put 4.700 0.015 0.015 0.000   0 0.015
AIOXP9 30/10/2014 Call 4.800 1.455 1.455 0.000   0 1.455
AIOXQ9 30/10/2014 Put 4.800 0.020 0.020 0.000   0 0.020
AIOY99 30/10/2014 Call 4.900 1.355 1.355 0.000   0 1.355
AIOYA9 30/10/2014 Put 4.900 0.025 0.025 0.000   0 0.025
AIOXT9 30/10/2014 Call 5.000 1.255 1.255 0.000   0 1.255
AIOXU9 30/10/2014 Put 5.000 0.025 0.025 0.000   0 0.025
AIOY19 30/10/2014 Call 5.250 1.010 1.010 0.000   83 1.010
AIOY29 30/10/2014 Put 5.250 0.035 0.035 0.000   193 0.035
AIOYB9 30/10/2014 Call 5.500 0.765 0.765 0.000   35 0.765
AIOYC9 30/10/2014 Put 5.500 0.045 0.045 0.000   200 0.045
AIOXH9 30/10/2014 Call 5.750 0.535 0.535 0.000   0 0.535
AIOXI9 30/10/2014 Put 5.750 0.060 0.060 0.000   200 0.060
AIODK7 30/10/2014 Call 5.760 0.525 0.525 0.000   0 0.525
AIODL7 30/10/2014 Put 5.760 0.060 0.060 0.000   0 0.060
AIOXR9 30/10/2014 Call 6.000 0.330 0.330 0.340 140 1,310 0.330
AIOXS9 30/10/2014 Put 6.000 0.100 0.100 0.000   0 0.100
AIODM7 30/10/2014 Call 6.010 0.325 0.325 0.000   128 0.325
AIODN7 30/10/2014 Put 6.010 0.105 0.105 0.000   0 0.105
AIOY59 30/10/2014 Call 6.250 0.175 0.175 0.000   185 0.175
AIOY69 30/10/2014 Put 6.250 0.185 0.185 0.000   13 0.185
AIOY79 30/10/2014 Call 6.500 0.080 0.080 0.000   5,324 0.080
AIOY89 30/10/2014 Put 6.500 0.330 0.330 0.000   0 0.330
AIOXL9 30/10/2014 Call 6.750 0.035 0.035 0.000   0 0.035
AIOXM9 30/10/2014 Put 6.750 0.530 0.530 0.000   0 0.530
AIOXN9 30/10/2014 Call 7.000 0.020 0.020 0.000   0 0.020
AIOXO9 30/10/2014 Put 7.000 0.765 0.765 0.000   0 0.765
AIOXY9 30/10/2014 Call 7.250 0.010 0.010 0.000   0 0.010
AIOXZ9 30/10/2014 Put 7.250 1.010 1.010 0.000   0 1.010
AIOBK7 30/10/2014 Call 7.500 0.005 0.005 0.000   0 0.005
AIOBL7 30/10/2014 Put 7.500 1.260 1.260 0.000   0 1.260
AIOCZ7 30/10/2014 Call 7.750 0.003 0.003 0.000   0 0.003
AIOD17 30/10/2014 Put 7.750 1.510 1.510 0.000   0 1.510
AIOEQ7 30/10/2014 Call 8.000 0.001 0.001 0.000   0 0.001
AIOER7 30/10/2014 Put 8.000 1.760 1.760 0.000   0 1.760
AIOF37 30/10/2014 Call 8.250 0.001 0.001 0.000   0 0.001
AIOF47 30/10/2014 Put 8.250 2.010 2.010 0.000   0 2.010
AIOZF9 27/11/2014 Call 4.400 1.865 1.865 0.000   0 1.865
AIOZG9 27/11/2014 Put 4.400 0.015 0.015 0.000   0 0.015
AIOYJ9 27/11/2014 Call 4.500 1.765 1.765 0.000   0 1.765
AIOYK9 27/11/2014 Put 4.500 0.020 0.020 0.000   0 0.020
AIOYV9 27/11/2014 Call 4.600 1.670 1.670 0.000   0 1.670
AIOYW9 27/11/2014 Put 4.600 0.025 0.025 0.000   0 0.025
AIOYD9 27/11/2014 Call 4.700 1.570 1.570 0.000   0 1.570
AIOYE9 27/11/2014 Put 4.700 0.025 0.025 0.000   0 0.025
AIOYX9 27/11/2014 Call 4.800 1.470 1.470 0.000   0 1.470
AIOYZ9 27/11/2014 Put 4.800 0.030 0.030 0.000   0 0.030
AIOYH9 27/11/2014 Call 4.900 1.370 1.370 0.000   0 1.370
AIOYI9 27/11/2014 Put 4.900 0.030 0.030 0.000   0 0.030
AIOYT9 27/11/2014 Call 5.000 1.270 1.270 0.000   0 1.270
AIOYU9 27/11/2014 Put 5.000 0.035 0.035 0.000   0 0.035
AIOYP9 27/11/2014 Call 5.250 1.025 1.025 0.000   0 1.025
AIOYQ9 27/11/2014 Put 5.250 0.040 0.040 0.000   0 0.040
AIOYF9 27/11/2014 Call 5.500 0.790 0.790 0.000   0 0.790
AIOYG9 27/11/2014 Put 5.500 0.050 0.050 0.000   0 0.050
AIOZ39 27/11/2014 Call 5.750 0.570 0.570 0.000   8 0.570
AIOZ49 27/11/2014 Put 5.750 0.075 0.075 0.000   0 0.075
AIOZ19 27/11/2014 Call 6.000 0.370 0.370 0.385 30 6,580 0.370
AIOZ29 27/11/2014 Put 6.000 0.120 0.120 0.000   23,267 0.120
AIOYN9 27/11/2014 Call 6.250 0.215 0.215 0.000   77 0.215
AIOYO9 27/11/2014 Put 6.250 0.210 0.210 0.000   0 0.210
AIOYL9 27/11/2014 Call 6.500 0.115 0.115 0.000   17,132 0.115
AIOYM9 27/11/2014 Put 6.500 0.350 0.350 0.000   0 0.350
AIOZ79 27/11/2014 Call 6.750 0.060 0.060 0.000   200 0.060
AIOZ89 27/11/2014 Put 6.750 0.540 0.540 0.000   0 0.540
AIOZ59 27/11/2014 Call 7.000 0.030 0.030 0.000   0 0.030
AIOZ69 27/11/2014 Put 7.000 0.770 0.770 0.000   0 0.770
AIOYR9 27/11/2014 Call 7.250 0.015 0.015 0.000   0 0.015
AIOYS9 27/11/2014 Put 7.250 1.010 1.010 0.000   0 1.010
AIOBM7 27/11/2014 Call 7.500 0.010 0.010 0.000   0 0.010
AIOBO7 27/11/2014 Put 7.500 1.260 1.260 0.000   0 1.260
AIOD27 27/11/2014 Call 7.750 0.006 0.006 0.000   0 0.006
AIOD37 27/11/2014 Put 7.750 1.510 1.510 0.000   0 1.510
AIOES7 27/11/2014 Call 8.000 0.003 0.003 0.000   0 0.003
AIOET7 27/11/2014 Put 8.000 1.760 1.760 0.000   0 1.760
AIOF57 27/11/2014 Call 8.250 0.001 0.001 0.000   0 0.001
AIOF67 27/11/2014 Put 8.250 2.010 2.010 0.000   0 2.010
AIOW49 18/12/2014 Call 0.010 6.270 6.270 0.000   0 6.270
AIOI58 18/12/2014 Call 3.800 2.465 2.465 0.000   0 2.465
AIOI68 18/12/2014 Put 3.800 0.004 0.004 0.000   0 0.004
AIOEV8 18/12/2014 Call 4.000 2.265 2.265 0.000   0 2.265
AIOEW8 18/12/2014 Put 4.000 0.008 0.008 0.000   0 0.008
AIOEN8 18/12/2014 Call 4.200 2.065 2.065 0.000   0 2.065
AIOEO8 18/12/2014 Put 4.200 0.015 0.015 0.000   0 0.015
AIOER8 18/12/2014 Call 4.400 1.870 1.870 0.000   0 1.870
AIOES8 18/12/2014 Put 4.400 0.020 0.020 0.000   0 0.020
AIOTZ9 18/12/2014 Call 4.500 1.775 1.775 0.000   0 1.775
AIOU19 18/12/2014 Put 4.500 0.025 0.025 0.000   0 0.025
AIOEP8 18/12/2014 Call 4.600 1.675 1.675 0.000   0 1.675
AIOEQ8 18/12/2014 Put 4.600 0.030 0.030 0.000   0 0.030
AIOT79 18/12/2014 Call 4.700 1.580 1.580 0.000   0 1.580
AIOT89 18/12/2014 Put 4.700 0.030 0.030 0.000   0 0.030
AIOET8 18/12/2014 Call 4.800 1.480 1.480 0.000   0 1.480
AIOEU8 18/12/2014 Put 4.800 0.030 0.030 0.000   0 0.030
AIOT99 18/12/2014 Call 4.900 1.385 1.385 0.000   0 1.385
AIOTA9 18/12/2014 Put 4.900 0.035 0.035 0.000   0 0.035
AIOEX8 18/12/2014 Call 5.000 1.285 1.285 0.000   0 1.285
AIOEY8 18/12/2014 Put 5.000 0.035 0.035 0.000   0 0.035
AIOTD9 18/12/2014 Call 5.250 1.045 1.045 0.000   0 1.045
AIOTE9 18/12/2014 Put 5.250 0.040 0.040 0.000   0 0.040
AIOEJ8 18/12/2014 Call 5.500 0.815 0.815 0.000   0 0.815
AIOEK8 18/12/2014 Put 5.500 0.055 0.055 0.000   30 0.055
AIOT19 18/12/2014 Call 5.750 0.595 0.595 0.000   85 0.595
AIOT29 18/12/2014 Put 5.750 0.085 0.085 0.000   1,750 0.085
AIOZB9 18/12/2014 Call 5.760 0.585 0.585 0.000   0 0.585
AIOZC9 18/12/2014 Put 5.760 0.090 0.090 0.000   0 0.090
AIOEL8 18/12/2014 Call 6.000 0.405 0.405 0.000   300 0.405
AIOEM8 18/12/2014 Put 6.000 0.140 0.140 0.000   0 0.140
AIOT39 18/12/2014 Call 6.250 0.250 0.250 0.000   182 0.250
AIOT49 18/12/2014 Put 6.250 0.230 0.230 0.000   0 0.230
AIOEZ8 18/12/2014 Call 6.500 0.140 0.140 0.000   1,786 0.140
AIOF18 18/12/2014 Put 6.500 0.370 0.370 0.000   0 0.370
AIOXF9 18/12/2014 Call 6.510 0.135 0.135 0.000   0 0.135
AIOXG9 18/12/2014 Put 6.510 0.370 0.370 0.000   0 0.370
AIOTB9 18/12/2014 Call 6.750 0.070 0.070 0.000   550 0.070
AIOTC9 18/12/2014 Put 6.750 0.550 0.550 0.000   0 0.550
AIOXQ8 18/12/2014 Call 7.000 0.035 0.035 0.000   0 0.035
AIOXR8 18/12/2014 Put 7.000 0.770 0.770 0.000   0 0.770
AIOT59 18/12/2014 Call 7.250 0.015 0.015 0.000   0 0.015
AIOT69 18/12/2014 Put 7.250 1.010 1.010 0.000   0 1.010
AIOZE8 18/12/2014 Call 7.500 0.008 0.008 0.000   0 0.008
AIOZF8 18/12/2014 Put 7.500 1.260 1.260 0.000   0 1.260
AIOD47 18/12/2014 Call 7.750 0.004 0.004 0.000   0 0.004
AIOD57 18/12/2014 Put 7.750 1.510 1.510 0.000   0 1.510
AIOMT9 18/12/2014 Call 8.000 0.002 0.002 0.000   0 0.002
AIOMU9 18/12/2014 Put 8.000 1.760 1.760 0.000   0 1.760
AIOF77 18/12/2014 Call 8.250 0.001 0.001 0.000   0 0.001
AIOF87 18/12/2014 Put 8.250 2.010 2.010 0.000   0 2.010
AIODS7 29/01/2015 Call 4.700 1.585 1.585 0.000   0 1.585
AIODT7 29/01/2015 Put 4.700 0.035 0.035 0.000   0 0.035
AIODQ7 29/01/2015 Call 4.800 1.490 1.490 0.000   0 1.490
AIODR7 29/01/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AIOE97 29/01/2015 Call 4.900 1.390 1.390 0.000   0 1.390
AIOEF7 29/01/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AIOE17 29/01/2015 Call 5.000 1.295 1.295 0.000   0 1.295
AIOE27 29/01/2015 Put 5.000 0.040 0.040 0.000   0 0.040
AIODU7 29/01/2015 Call 5.250 1.065 1.065 0.000   0 1.065
AIODV7 29/01/2015 Put 5.250 0.050 0.050 0.000   0 0.050
AIOEG7 29/01/2015 Call 5.500 0.845 0.845 0.000   0 0.845
AIOEH7 29/01/2015 Put 5.500 0.065 0.065 0.000   0 0.065
AIOEM7 29/01/2015 Call 5.750 0.635 0.635 0.000   0 0.635
AIOEN7 29/01/2015 Put 5.750 0.100 0.100 0.000   0 0.100
AIOE37 29/01/2015 Call 6.000 0.445 0.445 0.000   0 0.445
AIOE47 29/01/2015 Put 6.000 0.160 0.160 0.000   0 0.160
AIODW7 29/01/2015 Call 6.250 0.290 0.290 0.000   0 0.290
AIODX7 29/01/2015 Put 6.250 0.255 0.255 0.000   0 0.255
AIOE77 29/01/2015 Call 6.500 0.175 0.175 0.000   0 0.175
AIOE87 29/01/2015 Put 6.500 0.385 0.385 0.000   0 0.385
AIOEK7 29/01/2015 Call 6.750 0.100 0.100 0.000   0 0.100
AIOEL7 29/01/2015 Put 6.750 0.565 0.565 0.000   0 0.565
AIODY7 29/01/2015 Call 7.000 0.060 0.060 0.000   0 0.060
AIODZ7 29/01/2015 Put 7.000 0.775 0.775 0.000   0 0.775
AIODO7 29/01/2015 Call 7.250 0.040 0.040 0.000   0 0.040
AIODP7 29/01/2015 Put 7.250 1.010 1.010 0.000   0 1.010
AIOE57 29/01/2015 Call 7.500 0.030 0.030 0.000   0 0.030
AIOE67 29/01/2015 Put 7.500 1.260 1.260 0.000   0 1.260
AIOEI7 29/01/2015 Call 7.750 0.020 0.020 0.000   0 0.020
AIOEJ7 29/01/2015 Put 7.750 1.510 1.510 0.000   0 1.510
AIOEU7 29/01/2015 Call 8.000 0.015 0.015 0.000   0 0.015
AIOEV7 29/01/2015 Put 8.000 1.760 1.760 0.000   0 1.760
AIOF97 29/01/2015 Call 8.250 0.010 0.010 0.000   0 0.010
AIOFF7 29/01/2015 Put 8.250 2.010 2.010 0.000   0 2.010
AIOG17 26/02/2015 Call 4.800 1.500 1.500 0.000   0 1.500
AIOG27 26/02/2015 Put 4.800 0.025 0.025 0.000   0 0.025
AIOG77 26/02/2015 Call 4.900 1.410 1.410 0.000   0 1.410
AIOG87 26/02/2015 Put 4.900 0.030 0.030 0.000   0 0.030
AIOFY7 26/02/2015 Call 5.000 1.315 1.315 0.000   0 1.315
AIOFZ7 26/02/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AIOFK7 26/02/2015 Call 5.250 1.085 1.085 0.000   0 1.085
AIOFL7 26/02/2015 Put 5.250 0.060 0.060 0.000   0 0.060
AIOG97 26/02/2015 Call 5.500 0.865 0.865 0.000   0 0.865
AIOGK7 26/02/2015 Put 5.500 0.090 0.090 0.000   0 0.090
AIOGN7 26/02/2015 Call 5.750 0.665 0.665 0.000   0 0.665
AIOGO7 26/02/2015 Put 5.750 0.145 0.145 0.000   0 0.145
AIOFU7 26/02/2015 Call 6.000 0.490 0.490 0.000   0 0.490
AIOFV7 26/02/2015 Put 6.000 0.220 0.220 0.000   0 0.220
AIOFQ7 26/02/2015 Call 6.250 0.340 0.340 0.000   0 0.340
AIOFR7 26/02/2015 Put 6.250 0.330 0.330 0.000   0 0.330
AIOG37 26/02/2015 Call 6.500 0.225 0.225 0.000   0 0.225
AIOG47 26/02/2015 Put 6.500 0.465 0.465 0.000   0 0.465
AIOGL7 26/02/2015 Call 6.750 0.145 0.145 0.000   0 0.145
AIOGM7 26/02/2015 Put 6.750 0.635 0.635 0.000   0 0.635
AIOFS7 26/02/2015 Call 7.000 0.090 0.090 0.000   0 0.090
AIOFT7 26/02/2015 Put 7.000 0.830 0.830 0.000   0 0.830
AIOFO7 26/02/2015 Call 7.250 0.055 0.055 0.000   0 0.055
AIOFP7 26/02/2015 Put 7.250 1.045 1.045 0.000   0 1.045
AIOG57 26/02/2015 Call 7.500 0.035 0.035 0.000   0 0.035
AIOG67 26/02/2015 Put 7.500 1.280 1.280 0.000   0 1.280
AIOFW7 26/02/2015 Call 7.750 0.025 0.025 0.000   0 0.025
AIOFX7 26/02/2015 Put 7.750 1.520 1.520 0.000   0 1.520
AIOFM7 26/02/2015 Call 8.000 0.020 0.020 0.000   0 0.020
AIOFN7 26/02/2015 Put 8.000 1.770 1.770 0.000   0 1.770
AIOGP7 26/02/2015 Call 8.250 0.020 0.020 0.000   0 0.020
AIOGQ7 26/02/2015 Put 8.250 2.015 2.015 0.000   0 2.015
AIOW59 26/03/2015 Call 0.010 6.245 6.245 0.000   0 6.245
AIOJ59 26/03/2015 Call 3.800 2.485 2.485 0.000   0 2.485
AIOJ69 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AIOIM9 26/03/2015 Call 4.000 2.290 2.290 0.000   0 2.290
AIOIN9 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AIOET9 26/03/2015 Call 4.200 2.090 2.090 0.000   0 2.090
AIOEU9 26/03/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AIOEF9 26/03/2015 Call 4.400 1.895 1.895 0.000   0 1.895
AIOEG9 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AIOWN9 26/03/2015 Call 4.500 1.800 1.800 0.000   0 1.800
AIOWO9 26/03/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AIOEJ9 26/03/2015 Call 4.600 1.705 1.705 0.000   0 1.705
AIOEK9 26/03/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOWJ9 26/03/2015 Call 4.700 1.605 1.605 0.000   0 1.605
AIOWK9 26/03/2015 Put 4.700 0.040 0.040 0.000   0 0.040
AIOEH9 26/03/2015 Call 4.800 1.510 1.510 0.000   0 1.510
AIOEI9 26/03/2015 Put 4.800 0.040 0.040 0.000   0 0.040
AIOWL9 26/03/2015 Call 4.900 1.415 1.415 0.000   0 1.415
AIOWM9 26/03/2015 Put 4.900 0.045 0.045 0.000   0 0.045
AIOEP9 26/03/2015 Call 5.000 1.325 1.325 0.000   0 1.325
AIOEQ9 26/03/2015 Put 5.000 0.050 0.050 0.000   100 0.050
AIOWH9 26/03/2015 Call 5.250 1.095 1.095 0.000   0 1.095
AIOWI9 26/03/2015 Put 5.250 0.070 0.070 0.000   0 0.070
AIOE69 26/03/2015 Call 5.500 0.870 0.870 0.000   0 0.870
AIOE79 26/03/2015 Put 5.500 0.105 0.105 0.000   9 0.105
AIOWP9 26/03/2015 Call 5.750 0.670 0.670 0.000   200 0.670
AIOWQ9 26/03/2015 Put 5.750 0.160 0.160 0.000   0 0.160
AIOEL9 26/03/2015 Call 6.000 0.490 0.490 0.000   709 0.490
AIOEM9 26/03/2015 Put 6.000 0.235 0.235 0.000   0 0.235
AIOWF9 26/03/2015 Call 6.250 0.340 0.340 0.000   501 0.340
AIOWG9 26/03/2015 Put 6.250 0.340 0.340 0.000   0 0.340
AIOE89 26/03/2015 Call 6.500 0.225 0.225 0.000   300 0.225
AIOE99 26/03/2015 Put 6.500 0.475 0.475 0.000   100 0.475
AIOWR9 26/03/2015 Call 6.750 0.140 0.140 0.000   0 0.140
AIOWS9 26/03/2015 Put 6.750 0.640 0.640 0.000   0 0.640
AIOEN9 26/03/2015 Call 7.000 0.085 0.085 0.000   110 0.085
AIOEO9 26/03/2015 Put 7.000 0.835 0.835 0.000   0 0.835
AIOWZ9 26/03/2015 Call 7.250 0.055 0.055 0.000   0 0.055
AIOX19 26/03/2015 Put 7.250 1.050 1.050 0.000   0 1.050
AIOER9 26/03/2015 Call 7.500 0.040 0.040 0.000   0 0.040
AIOES9 26/03/2015 Put 7.500 1.275 1.275 0.000   0 1.275
AIOD67 26/03/2015 Call 7.750 0.035 0.035 0.000   0 0.035
AIOD77 26/03/2015 Put 7.750 1.515 1.515 0.000   0 1.515
AIOMV9 26/03/2015 Call 8.000 0.030 0.030 0.000   0 0.030
AIOMW9 26/03/2015 Put 8.000 1.765 1.765 0.000   0 1.765
AIOFG7 26/03/2015 Call 8.250 0.030 0.030 0.000   0 0.030
AIOFH7 26/03/2015 Put 8.250 2.015 2.015 0.000   0 2.015
AIOW69 25/06/2015 Call 0.010 6.285 6.285 0.000   0 6.285
AIOML8 25/06/2015 Call 3.600 2.685 2.685 0.000   0 2.685
AIOMM8 25/06/2015 Put 3.600 0.005 0.005 0.000   0 0.005
AIOMP8 25/06/2015 Call 3.800 2.485 2.485 0.000   0 2.485
AIOMQ8 25/06/2015 Put 3.800 0.009 0.009 0.000   0 0.009
AIOMV8 25/06/2015 Call 4.000 2.290 2.290 0.000   0 2.290
AIOMW8 25/06/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AIOMZ8 25/06/2015 Call 4.200 2.095 2.095 0.000   0 2.095
AION18 25/06/2015 Put 4.200 0.020 0.020 0.000   0 0.020
AIOMX8 25/06/2015 Call 4.400 1.905 1.905 0.000   0 1.905
AIOMY8 25/06/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AIOMT8 25/06/2015 Call 4.600 1.715 1.715 0.000   0 1.715
AIOMU8 25/06/2015 Put 4.600 0.045 0.045 0.000   0 0.045
AIOBT7 25/06/2015 Call 4.700 1.625 1.625 0.000   0 1.625
AIOBU7 25/06/2015 Put 4.700 0.050 0.050 0.000   0 0.050
AIOMR8 25/06/2015 Call 4.800 1.530 1.530 0.000   0 1.530
AIOMS8 25/06/2015 Put 4.800 0.055 0.055 0.000   0 0.055
AIOBR7 25/06/2015 Call 4.900 1.440 1.440 0.000   0 1.440
AIOBS7 25/06/2015 Put 4.900 0.065 0.065 0.000   0 0.065
AIOMN8 25/06/2015 Call 5.000 1.350 1.350 0.000   0 1.350
AIOMO8 25/06/2015 Put 5.000 0.075 0.075 0.000   0 0.075
AIOBZ7 25/06/2015 Call 5.250 1.130 1.130 0.000   0 1.130
AIOC17 25/06/2015 Put 5.250 0.110 0.110 0.000   0 0.110
AION48 25/06/2015 Call 5.500 0.925 0.925 0.000   0 0.925
AION58 25/06/2015 Put 5.500 0.150 0.150 0.000   0 0.150
AIOBX7 25/06/2015 Call 5.750 0.735 0.735 0.000   0 0.735
AIOBY7 25/06/2015 Put 5.750 0.215 0.215 0.000   0 0.215
AIOPR8 25/06/2015 Call 6.000 0.570 0.570 0.000   0 0.570
AIOPS8 25/06/2015 Put 6.000 0.300 0.300 0.000   0 0.300
AIOC27 25/06/2015 Call 6.250 0.430 0.430 0.000   0 0.430
AIOC37 25/06/2015 Put 6.250 0.405 0.405 0.000   0 0.405
AIOVS8 25/06/2015 Call 6.500 0.310 0.310 0.000   70 0.310
AIOVT8 25/06/2015 Put 6.500 0.540 0.540 0.000   0 0.540
AIOBV7 25/06/2015 Call 6.750 0.215 0.215 0.000   200 0.215
AIOBW7 25/06/2015 Put 6.750 0.695 0.695 0.000   0 0.695
AIOXS8 25/06/2015 Call 7.000 0.145 0.145 0.000   200 0.145
AIOXT8 25/06/2015 Put 7.000 0.880 0.880 0.000   0 0.880
AIOBP7 25/06/2015 Call 7.250 0.095 0.095 0.000   0 0.095
AIOBQ7 25/06/2015 Put 7.250 1.080 1.080 0.000   0 1.080
AIOZG8 25/06/2015 Call 7.500 0.065 0.065 0.000   0 0.065
AIOZH8 25/06/2015 Put 7.500 1.300 1.300 0.000   0 1.300
AIOD87 25/06/2015 Call 7.750 0.040 0.040 0.000   0 0.040
AIOD97 25/06/2015 Put 7.750 1.530 1.530 0.000   0 1.530
AIOMX9 25/06/2015 Call 8.000 0.025 0.025 0.000   0 0.025
AIOMY9 25/06/2015 Put 8.000 1.770 1.770 0.000   0 1.770
AIOFI7 25/06/2015 Call 8.250 0.015 0.015 0.000   0 0.015
AIOFJ7 25/06/2015 Put 8.250 2.015 2.015 0.000   0 2.015
AIOW79 24/09/2015 Call 0.010 6.245 6.245 0.000   0 6.245
AIOWT9 24/09/2015 Call 4.200 2.095 2.095 0.000   0 2.095
AIOWU9 24/09/2015 Put 4.200 0.010 0.010 0.000   0 0.010
AIOQ89 24/09/2015 Call 4.400 1.905 1.905 0.000   0 1.905
AIOQ99 24/09/2015 Put 4.400 0.020 0.020 0.000   0 0.020
AIOPV9 24/09/2015 Call 4.600 1.720 1.720 0.000   0 1.720
AIOPW9 24/09/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AIOPZ9 24/09/2015 Call 4.800 1.540 1.540 0.000   0 1.540
AIOQ19 24/09/2015 Put 4.800 0.055 0.055 0.000   0 0.055
AIOPX9 24/09/2015 Call 5.000 1.365 1.365 0.000   0 1.365
AIOPY9 24/09/2015 Put 5.000 0.080 0.080 0.000   0 0.080
AIOPN9 24/09/2015 Call 5.500 0.985 0.985 0.000   0 0.985
AIOPO9 24/09/2015 Put 5.500 0.195 0.195 0.000   0 0.195
AIOQ29 24/09/2015 Call 6.000 0.670 0.670 0.000   0 0.670
AIOQ39 24/09/2015 Put 6.000 0.385 0.385 0.000   0 0.385
AIOPP9 24/09/2015 Call 6.500 0.435 0.435 0.000   0 0.435
AIOPQ9 24/09/2015 Put 6.500 0.645 0.645 0.000   0 0.645
AIOQ49 24/09/2015 Call 7.000 0.270 0.270 0.000   0 0.270
AIOQ59 24/09/2015 Put 7.000 0.980 0.980 0.000   0 0.980
AIOPT9 24/09/2015 Call 7.500 0.160 0.160 0.000   0 0.160
AIOPU9 24/09/2015 Put 7.500 1.365 1.365 0.000   0 1.365
AIOPR9 24/09/2015 Call 8.000 0.095 0.095 0.000   0 0.095
AIOPS9 24/09/2015 Put 8.000 1.800 1.800 0.000   0 1.800
AIOEW7 24/09/2015 Call 8.500 0.050 0.050 0.000   0 0.050
AIOEX7 24/09/2015 Put 8.500 2.265 2.265 0.000   0 2.265
AIOW89 17/12/2015 Call 0.010 6.285 6.285 0.000   0 6.285
AIOCF7 17/12/2015 Call 4.400 1.905 1.905 0.000   0 1.905
AIOCG7 17/12/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AIOC67 17/12/2015 Call 4.600 1.720 1.720 0.000   0 1.720
AIOC77 17/12/2015 Put 4.600 0.045 0.045 0.000   0 0.045
AIOC87 17/12/2015 Call 4.800 1.540 1.540 0.000   0 1.540
AIOC97 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.070
AIOCH7 17/12/2015 Call 5.000 1.375 1.375 0.000   0 1.375
AIOCI7 17/12/2015 Put 5.000 0.100 0.100 0.000   0 0.100
AIOCP7 17/12/2015 Call 5.500 0.995 0.995 0.000   0 0.995
AIOCQ7 17/12/2015 Put 5.500 0.225 0.225 0.000   0 0.225
AIOC47 17/12/2015 Call 6.000 0.690 0.690 0.000   0 0.690
AIOC57 17/12/2015 Put 6.000 0.415 0.415 0.000   0 0.415
AIOCL7 17/12/2015 Call 6.500 0.460 0.460 0.000   0 0.460
AIOCM7 17/12/2015 Put 6.500 0.680 0.680 0.000   0 0.680
AIOCN7 17/12/2015 Call 7.000 0.290 0.290 0.000   0 0.290
AIOCO7 17/12/2015 Put 7.000 1.005 1.005 0.000   0 1.005
AIOCJ7 17/12/2015 Call 7.500 0.180 0.180 0.000   0 0.180
AIOCK7 17/12/2015 Put 7.500 1.390 1.390 0.000   0 1.390
AIOCR7 17/12/2015 Call 8.000 0.110 0.110 0.000   0 0.110
AIOCS7 17/12/2015 Put 8.000 1.810 1.810 0.000   0 1.810
AIOEY7 17/12/2015 Call 8.500 0.065 0.065 0.000   0 0.065
AIOEZ7 17/12/2015 Put 8.500 2.270 2.270 0.000   0 2.270
AIOWA9 23/06/2016 Call 0.010 6.275 6.275 0.000   0 6.275
AIOK29 23/06/2016 Call 5.500 1.370 1.370 0.000   0 1.370
AIOK39 23/06/2016 Put 5.500 0.615 0.615 0.000   30 0.615
AIOW99 22/12/2016 Call 0.010 6.270 6.270 0.000   0 6.270

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.