Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
AIO	5.130	0.000	5.100	5.220	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
AIOTY8	30/05/2013	Call	3.600	0	1.530
AIOTS8	30/05/2013	Call	3.700	0	1.435
AIOU98	30/05/2013	Call	3.800	0	1.335
AIOTU8	30/05/2013	Call	3.900	0	1.235
AIOU58	30/05/2013	Call	4.000	0	1.135
AIOTO8	30/05/2013	Call	4.100	0	1.035
AIOUB8	30/05/2013	Call	4.200	0	0.935
AIOTQ8	30/05/2013	Call	4.300	0	0.835
AIOU38	30/05/2013	Call	4.400	0	0.735
AIOTM8	30/05/2013	Call	4.500	0	0.635
AIOU18	30/05/2013	Call	4.600	0	0.535
AIOYI8	30/05/2013	Call	4.610	0	0.540
AIOTK8	30/05/2013	Call	4.700	379	0.440
AIOYH8	30/05/2013	Call	4.710	100	0.440
AIOTW8	30/05/2013	Call	4.800	0	0.345
AIOZ48	30/05/2013	Call	4.810	0	0.355
AIOTI8	30/05/2013	Call	4.900	130	0.265
AIOZ78	30/05/2013	Call	4.910	27	0.255
AIOU78	30/05/2013	Call	5.000	125	0.190
AIOUD8	30/05/2013	Call	5.250	1,421	0.065
AIOUF8	30/05/2013	Call	5.500	1,351	0.015
AIOUH8	30/05/2013	Call	5.750	8,554	0.002
AIOVO8	30/05/2013	Call	6.000	2,902	0.000
AIOW58	30/05/2013	Call	6.250	2,763	0.000
AIOWL8	30/05/2013	Call	6.500	51	0.000
AIOY48	30/05/2013	Call	6.750	0	0.000
AIOYQ8	30/05/2013	Call	7.000	0	0.000
AIOZO8	30/05/2013	Call	7.250	0	0.000
AIOD19	30/05/2013	Call	7.500	0	0.000
AIOLD8	27/06/2013	Call	3.400	0	1.740
AIOM38	27/06/2013	Call	3.500	0	1.640
AIOJZ8	27/06/2013	Call	3.600	0	1.540
AIOM98	27/06/2013	Call	3.700	0	1.440
AIOGU8	27/06/2013	Call	3.800	0	1.340
AIOM78	27/06/2013	Call	3.900	0	1.240
AIOZN7	27/06/2013	Call	4.000	0	1.145
AIOMD8	27/06/2013	Call	4.100	0	1.045
AIOZR7	27/06/2013	Call	4.200	0	0.945
AIOMB8	27/06/2013	Call	4.300	10	0.850
AIOZT7	27/06/2013	Call	4.400	168	0.760
AIOM58	27/06/2013	Call	4.500	0	0.665
AIOZP7	27/06/2013	Call	4.600	390	0.580
AIOMF8	27/06/2013	Call	4.700	1,057	0.500
AIOZL7	27/06/2013	Call	4.800	324	0.420
AIOMH8	27/06/2013	Call	4.900	700	0.345
AIOZB7	27/06/2013	Call	5.000	1,592	0.280
AION28	27/06/2013	Call	5.250	1,394	0.155
AIOZH7	27/06/2013	Call	5.500	415	0.080
AIOQ28	27/06/2013	Call	5.750	10,523	0.035
AIOZF7	27/06/2013	Call	6.000	150	0.015
AIOW78	27/06/2013	Call	6.250	0	0.006
AIOZJ7	27/06/2013	Call	6.500	0	0.002
AIOY68	27/06/2013	Call	6.750	0	0.001
AIOYS8	27/06/2013	Call	7.000	0	0.000
AIOZQ8	27/06/2013	Call	7.250	0	0.000
AIOD39	27/06/2013	Call	7.500	0	0.000
AIOWV8	25/07/2013	Call	4.100	0	1.060
AIOC29	25/07/2013	Call	4.110	0	1.050
AIOXC8	25/07/2013	Call	4.200	0	0.965
AIOC39	25/07/2013	Call	4.210	0	0.955
AIOWN8	25/07/2013	Call	4.300	0	0.875
AIOC69	25/07/2013	Call	4.310	0	0.860
AIOX88	25/07/2013	Call	4.400	0	0.785
AIOC79	25/07/2013	Call	4.410	0	0.770
AIOX48	25/07/2013	Call	4.500	0	0.700
AIOCF9	25/07/2013	Call	4.510	0	0.685
AIOXH8	25/07/2013	Call	4.600	0	0.620
AIOCG9	25/07/2013	Call	4.610	0	0.600
AIOX68	25/07/2013	Call	4.700	0	0.540
AIOCJ9	25/07/2013	Call	4.710	0	0.525
AIOXF8	25/07/2013	Call	4.800	0	0.470
AIOCK9	25/07/2013	Call	4.810	100	0.450
AIOX28	25/07/2013	Call	4.900	50	0.405
AIOCN9	25/07/2013	Call	4.910	0	0.385
AIOWR8	25/07/2013	Call	5.000	213	0.335
AIOCO9	25/07/2013	Call	5.010	27	0.320
AIOWX8	25/07/2013	Call	5.250	140	0.210
AIOCR9	25/07/2013	Call	5.260	190	0.195
AIOWZ8	25/07/2013	Call	5.500	146	0.120
AIOCS9	25/07/2013	Call	5.510	0	0.110
AIOXA8	25/07/2013	Call	5.750	2,583	0.070
AIOWT8	25/07/2013	Call	6.000	150	0.035
AIOF19	25/07/2013	Call	6.010	0	0.030
AIOWP8	25/07/2013	Call	6.250	0	0.020
AIOXK8	25/07/2013	Call	6.500	0	0.009
AIOY88	25/07/2013	Call	6.750	0	0.004
AIOYU8	25/07/2013	Call	7.000	0	0.002
AIOZS8	25/07/2013	Call	7.250	0	0.001
AIOD59	25/07/2013	Call	7.500	0	0.000
AIOEV9	29/08/2013	Call	4.300	0	0.900
AIODN9	29/08/2013	Call	4.400	0	0.815
AIOBS9	29/08/2013	Call	4.500	0	0.735
AIOB29	29/08/2013	Call	4.600	0	0.660
AIOBW9	29/08/2013	Call	4.700	0	0.585
AIOZY8	29/08/2013	Call	4.800	0	0.520
AIOBU9	29/08/2013	Call	4.900	0	0.455
AIOBL9	29/08/2013	Call	5.000	0	0.400
AIOBO9	29/08/2013	Call	5.250	50	0.270
AIOBY9	29/08/2013	Call	5.500	74	0.185
AIOB89	29/08/2013	Call	5.750	0	0.115
AIOB69	29/08/2013	Call	6.000	0	0.070
AIOBJ9	29/08/2013	Call	6.250	0	0.040
AIOBQ9	29/08/2013	Call	6.500	0	0.020
AIOBF9	29/08/2013	Call	6.750	0	0.020
AIOB49	29/08/2013	Call	7.000	0	0.015
AIOBH9	29/08/2013	Call	7.250	0	0.009
AIOD79	29/08/2013	Call	7.500	0	0.005
AIOLF8	26/09/2013	Call	3.400	0	1.760
AIOTF8	26/09/2013	Call	3.500	0	1.660
AIOK28	26/09/2013	Call	3.600	0	1.565
AIOR98	26/09/2013	Call	3.700	0	1.470
AIOGW8	26/09/2013	Call	3.800	0	1.375
AIORG8	26/09/2013	Call	3.900	0	1.280
AIOB78	26/09/2013	Call	4.000	0	1.185
AIOR58	26/09/2013	Call	4.100	0	1.095
AIOB58	26/09/2013	Call	4.200	0	1.005
AIOR78	26/09/2013	Call	4.300	0	0.920
AIOB38	26/09/2013	Call	4.400	0	0.840
AIOR38	26/09/2013	Call	4.500	0	0.760
AIOB98	26/09/2013	Call	4.600	100	0.685
AIORK8	26/09/2013	Call	4.700	0	0.615
AIOB18	26/09/2013	Call	4.800	0	0.545
AIORI8	26/09/2013	Call	4.900	0	0.485
AIOC38	26/09/2013	Call	5.000	1,252	0.425
AIOR18	26/09/2013	Call	5.250	0	0.305
AIOF39	26/09/2013	Call	5.260	0	0.270
AIOZX7	26/09/2013	Call	5.500	193	0.205
AIOS38	26/09/2013	Call	5.750	0	0.135
AIOBG8	26/09/2013	Call	6.000	30	0.090
AIOW98	26/09/2013	Call	6.250	0	0.055
AIOZV7	26/09/2013	Call	6.500	0	0.035
AIOYA8	26/09/2013	Call	6.750	0	0.020
AIOYW8	26/09/2013	Call	7.000	0	0.015
AIOZU8	26/09/2013	Call	7.250	0	0.007
AIOD99	26/09/2013	Call	7.500	0	0.004
AIOXJ8	19/12/2013	Call	0.010	0	5.140
AIOLH8	19/12/2013	Call	3.400	0	1.765
AIOK48	19/12/2013	Call	3.600	0	1.575
AIOGY8	19/12/2013	Call	3.800	0	1.400
AIOUV8	19/12/2013	Call	3.900	0	1.305
AIOCW8	19/12/2013	Call	4.000	0	1.215
AIOUT8	19/12/2013	Call	4.100	0	1.135
AIOCI8	19/12/2013	Call	4.200	0	1.055
AIOUX8	19/12/2013	Call	4.300	0	0.975
AIOD18	19/12/2013	Call	4.400	29	0.900
AIOUP8	19/12/2013	Call	4.500	0	0.825
AIOCY8	19/12/2013	Call	4.600	45	0.755
AIOUR8	19/12/2013	Call	4.700	0	0.690
AIOCG8	19/12/2013	Call	4.800	30	0.625
AIOUN8	19/12/2013	Call	4.900	0	0.565
AIOC98	19/12/2013	Call	5.000	110	0.510
AIOUL8	19/12/2013	Call	5.250	0	0.390
AIOC78	19/12/2013	Call	5.500	127	0.290
AIOUJ8	19/12/2013	Call	5.750	0	0.215
AIOCU8	19/12/2013	Call	6.000	36	0.150
AIOWB8	19/12/2013	Call	6.250	50	0.105
AIOC58	19/12/2013	Call	6.500	0	0.075
AIOYC8	19/12/2013	Call	6.750	0	0.050
AIOYZ8	19/12/2013	Call	7.000	0	0.035
AIOZW8	19/12/2013	Call	7.250	0	0.025
AIODL9	19/12/2013	Call	7.500	0	0.025
AIOLJ8	27/03/2014	Call	3.400	0	1.785
AIOK68	27/03/2014	Call	3.600	0	1.595
AIOI18	27/03/2014	Call	3.800	0	1.425
AIODN8	27/03/2014	Call	4.000	0	1.255
AIOD98	27/03/2014	Call	4.200	0	1.105
AIOEX9	27/03/2014	Call	4.300	0	1.030
AIOD78	27/03/2014	Call	4.400	0	0.955
AIODV9	27/03/2014	Call	4.500	0	0.885
AIODP8	27/03/2014	Call	4.600	0	0.820
AIODR9	27/03/2014	Call	4.700	0	0.760
AIODL8	27/03/2014	Call	4.800	0	0.695
AIODZ9	27/03/2014	Call	4.900	0	0.640
AIOD58	27/03/2014	Call	5.000	0	0.585
AIOE29	27/03/2014	Call	5.250	0	0.465
AIODT8	27/03/2014	Call	5.500	0	0.370
AIODX9	27/03/2014	Call	5.750	0	0.285
AIOD38	27/03/2014	Call	6.000	0	0.220
AIOE49	27/03/2014	Call	6.250	0	0.165
AIODR8	27/03/2014	Call	6.500	50	0.125
AIODT9	27/03/2014	Call	6.750	0	0.095
AIOXM8	27/03/2014	Call	7.000	0	0.070
AIODP9	27/03/2014	Call	7.250	0	0.060
AIOZ88	27/03/2014	Call	7.500	0	0.040
AIOLL8	26/06/2014	Call	3.400	0	1.800
AIOK88	26/06/2014	Call	3.600	0	1.615
AIOI38	26/06/2014	Call	3.800	0	1.445
AIOE48	26/06/2014	Call	4.000	0	1.275
AIOE28	26/06/2014	Call	4.200	0	1.125
AIODZ8	26/06/2014	Call	4.400	0	0.980
AIODV8	26/06/2014	Call	4.600	0	0.850
AIODX8	26/06/2014	Call	4.800	0	0.725
AIOE88	26/06/2014	Call	5.000	0	0.615
AIOEF8	26/06/2014	Call	5.500	0	0.400
AIOE68	26/06/2014	Call	6.000	0	0.250
AIOEH8	26/06/2014	Call	6.500	0	0.145
AIOXO8	26/06/2014	Call	7.000	0	0.080
AIOZA8	26/06/2014	Call	7.500	0	0.045
AIOT98	25/09/2014	Call	3.000	0	2.170
AIORY8	25/09/2014	Call	3.300	0	1.885
AIORM8	25/09/2014	Call	3.600	0	1.630
AIORW8	25/09/2014	Call	3.900	0	1.385
AIORO8	25/09/2014	Call	4.200	0	1.155
AIORU8	25/09/2014	Call	4.500	0	0.955
AIORQ8	25/09/2014	Call	4.800	0	0.780
AIOSZ7	25/09/2014	Call	5.100	0	0.625
AIOT17	25/09/2014	Call	5.400	0	0.495
AIORS8	25/09/2014	Call	5.700	0	0.385
AIOVQ8	25/09/2014	Call	6.000	0	0.290
AIOYE8	25/09/2014	Call	6.600	0	0.165
AIOZC8	25/09/2014	Call	7.200	0	0.090
AIOCU9	25/09/2014	Call	7.800	0	0.055
AIOLN8	18/12/2014	Call	3.400	0	1.760
AIOKA8	18/12/2014	Call	3.600	0	1.570
AIOI58	18/12/2014	Call	3.800	0	1.390
AIOEV8	18/12/2014	Call	4.000	0	1.225
AIOEN8	18/12/2014	Call	4.200	0	1.070
AIOER8	18/12/2014	Call	4.400	0	0.925
AIOEP8	18/12/2014	Call	4.600	0	0.795
AIOET8	18/12/2014	Call	4.800	0	0.680
AIOEX8	18/12/2014	Call	5.000	0	0.575
AIOEJ8	18/12/2014	Call	5.500	0	0.365
AIOEL8	18/12/2014	Call	6.000	0	0.225
AIOEZ8	18/12/2014	Call	6.500	0	0.135
AIOXQ8	18/12/2014	Call	7.000	0	0.080
AIOZE8	18/12/2014	Call	7.500	0	0.045
AIOET9	26/03/2015	Call	4.200	0	1.195
AIOEF9	26/03/2015	Call	4.400	0	1.070
AIOEJ9	26/03/2015	Call	4.600	0	0.955
AIOEH9	26/03/2015	Call	4.800	0	0.855
AIOEP9	26/03/2015	Call	5.000	0	0.760
AIOE69	26/03/2015	Call	5.500	0	0.560
AIOEL9	26/03/2015	Call	6.000	0	0.405
AIOE89	26/03/2015	Call	6.500	0	0.290
AIOEN9	26/03/2015	Call	7.000	0	0.210
AIOER9	26/03/2015	Call	7.500	0	0.150
AIOMJ8	25/06/2015	Call	3.400	0	1.790
AIOML8	25/06/2015	Call	3.600	0	1.630
AIOMP8	25/06/2015	Call	3.800	0	1.475
AIOMV8	25/06/2015	Call	4.000	0	1.330
AIOMZ8	25/06/2015	Call	4.200	0	1.195
AIOMX8	25/06/2015	Call	4.400	0	1.075
AIOMT8	25/06/2015	Call	4.600	0	0.960
AIOMR8	25/06/2015	Call	4.800	0	0.855
AIOMN8	25/06/2015	Call	5.000	0	0.760
AION48	25/06/2015	Call	5.500	0	0.565
AIOPR8	25/06/2015	Call	6.000	0	0.410
AIOVS8	25/06/2015	Call	6.500	0	0.295
AIOXS8	25/06/2015	Call	7.000	0	0.210
AIOZG8	25/06/2015	Call	7.500	0	0.150
AIOVE8	17/12/2015	Call	3.800	0	1.415
AIOV48	17/12/2015	Call	4.000	0	1.265
AIOVA8	17/12/2015	Call	4.200	0	1.120
AIOV28	17/12/2015	Call	4.400	0	0.990
AIOV68	17/12/2015	Call	4.600	0	0.870
AIOV88	17/12/2015	Call	4.800	0	0.760
AIOUZ8	17/12/2015	Call	5.000	0	0.665
AIOVG8	17/12/2015	Call	5.500	0	0.465
AIOVC8	17/12/2015	Call	6.000	0	0.315
AIOVU8	17/12/2015	Call	6.500	0	0.210
AIOXU8	17/12/2015	Call	7.000	0	0.140
AIOZI8	17/12/2015	Call	7.500	0	0.090
AIOTZ8	30/05/2013	Put	3.600	0	0.000
AIOTT8	30/05/2013	Put	3.700	0	0.000
AIOUA8	30/05/2013	Put	3.800	0	0.000
AIOTV8	30/05/2013	Put	3.900	0	0.000
AIOU68	30/05/2013	Put	4.000	0	0.000
AIOTP8	30/05/2013	Put	4.100	0	0.000
AIOUC8	30/05/2013	Put	4.200	0	0.000
AIOTR8	30/05/2013	Put	4.300	0	0.000
AIOU48	30/05/2013	Put	4.400	0	0.001
AIOTN8	30/05/2013	Put	4.500	73	0.003
AIOU28	30/05/2013	Put	4.600	84	0.007
AIOYJ8	30/05/2013	Put	4.610	0	0.007
AIOTL8	30/05/2013	Put	4.700	0	0.015
AIOYG8	30/05/2013	Put	4.710	0	0.010
AIOTX8	30/05/2013	Put	4.800	87	0.025
AIOZ58	30/05/2013	Put	4.810	0	0.020
AIOTJ8	30/05/2013	Put	4.900	385	0.040
AIOZ68	30/05/2013	Put	4.910	0	0.035
AIOU88	30/05/2013	Put	5.000	760	0.065
AIOUE8	30/05/2013	Put	5.250	2,800	0.180
AIOUG8	30/05/2013	Put	5.500	524	0.380
AIOUI8	30/05/2013	Put	5.750	69	0.625
AIOVP8	30/05/2013	Put	6.000	0	0.875
AIOW68	30/05/2013	Put	6.250	0	1.120
AIOWM8	30/05/2013	Put	6.500	0	1.370
AIOY58	30/05/2013	Put	6.750	0	1.620
AIOYR8	30/05/2013	Put	7.000	0	1.870
AIOZP8	30/05/2013	Put	7.250	0	2.120
AIOD29	30/05/2013	Put	7.500	0	2.370
AIOLE8	27/06/2013	Put	3.400	0	0.000
AIOM48	27/06/2013	Put	3.500	0	0.000
AIOK18	27/06/2013	Put	3.600	0	0.000
AIOMA8	27/06/2013	Put	3.700	0	0.000
AIOGV8	27/06/2013	Put	3.800	0	0.001
AIOM88	27/06/2013	Put	3.900	0	0.001
AIOZO7	27/06/2013	Put	4.000	0	0.002
AIOME8	27/06/2013	Put	4.100	0	0.004
AIOZS7	27/06/2013	Put	4.200	0	0.007
AIOMC8	27/06/2013	Put	4.300	10	0.010
AIOZU7	27/06/2013	Put	4.400	0	0.020
AIOM68	27/06/2013	Put	4.500	60	0.030
AIOZQ7	27/06/2013	Put	4.600	473	0.045
AIOMG8	27/06/2013	Put	4.700	2,126	0.060
AIOZM7	27/06/2013	Put	4.800	7,763	0.085
AIOMI8	27/06/2013	Put	4.900	4,050	0.115
AIOZE7	27/06/2013	Put	5.000	1,008	0.145
AION38	27/06/2013	Put	5.250	1,275	0.270
AIOZI7	27/06/2013	Put	5.500	78	0.430
AIOQ38	27/06/2013	Put	5.750	88	0.640
AIOZG7	27/06/2013	Put	6.000	0	0.880
AIOW88	27/06/2013	Put	6.250	0	1.120
AIOZK7	27/06/2013	Put	6.500	0	1.370
AIOY78	27/06/2013	Put	6.750	0	1.620
AIOYT8	27/06/2013	Put	7.000	0	1.870
AIOZR8	27/06/2013	Put	7.250	0	2.120
AIOD49	27/06/2013	Put	7.500	0	2.370
AIOWW8	25/07/2013	Put	4.100	0	0.010
AIOC19	25/07/2013	Put	4.110	88	0.008
AIOXD8	25/07/2013	Put	4.200	89	0.015
AIOC49	25/07/2013	Put	4.210	88	0.015
AIOWO8	25/07/2013	Put	4.300	0	0.025
AIOC59	25/07/2013	Put	4.310	0	0.020
AIOX98	25/07/2013	Put	4.400	74	0.035
AIOC89	25/07/2013	Put	4.410	0	0.030
AIOX58	25/07/2013	Put	4.500	0	0.050
AIOC99	25/07/2013	Put	4.510	0	0.045
AIOXI8	25/07/2013	Put	4.600	0	0.070
AIOCH9	25/07/2013	Put	4.610	0	0.060
AIOX78	25/07/2013	Put	4.700	0	0.090
AIOCI9	25/07/2013	Put	4.710	0	0.085
AIOXG8	25/07/2013	Put	4.800	50	0.115
AIOCL9	25/07/2013	Put	4.810	0	0.110
AIOX38	25/07/2013	Put	4.900	30	0.155
AIOCM9	25/07/2013	Put	4.910	0	0.145
AIOWS8	25/07/2013	Put	5.000	0	0.190
AIOCP9	25/07/2013	Put	5.010	0	0.180
AIOWY8	25/07/2013	Put	5.250	69	0.305
AIOCQ9	25/07/2013	Put	5.260	0	0.305
AIOX18	25/07/2013	Put	5.500	0	0.465
AIOCT9	25/07/2013	Put	5.510	0	0.470
AIOXB8	25/07/2013	Put	5.750	0	0.660
AIOWU8	25/07/2013	Put	6.000	0	0.885
AIOEZ9	25/07/2013	Put	6.010	0	0.885
AIOWQ8	25/07/2013	Put	6.250	0	1.125
AIOXL8	25/07/2013	Put	6.500	0	1.370
AIOY98	25/07/2013	Put	6.750	0	1.620
AIOYV8	25/07/2013	Put	7.000	0	1.870
AIOZT8	25/07/2013	Put	7.250	0	2.120
AIOD69	25/07/2013	Put	7.500	0	2.370
AIOEW9	29/08/2013	Put	4.300	0	0.040
AIODO9	29/08/2013	Put	4.400	0	0.055
AIOBT9	29/08/2013	Put	4.500	0	0.075
AIOB39	29/08/2013	Put	4.600	0	0.100
AIOBX9	29/08/2013	Put	4.700	0	0.125
AIOB19	29/08/2013	Put	4.800	0	0.155
AIOBV9	29/08/2013	Put	4.900	148	0.195
AIOBM9	29/08/2013	Put	5.000	74	0.235
AIOBP9	29/08/2013	Put	5.250	24	0.365
AIOBZ9	29/08/2013	Put	5.500	0	0.530
AIOB99	29/08/2013	Put	5.750	0	0.715
AIOB79	29/08/2013	Put	6.000	0	0.925
AIOBK9	29/08/2013	Put	6.250	0	1.150
AIOBR9	29/08/2013	Put	6.500	0	1.380
AIOBG9	29/08/2013	Put	6.750	0	1.625
AIOB59	29/08/2013	Put	7.000	0	1.875
AIOBI9	29/08/2013	Put	7.250	0	2.120
AIOD89	29/08/2013	Put	7.500	0	2.370
AIOLG8	26/09/2013	Put	3.400	0	0.009
AIOTG8	26/09/2013	Put	3.500	0	0.015
AIOK38	26/09/2013	Put	3.600	0	0.020
AIORF8	26/09/2013	Put	3.700	0	0.025
AIOGX8	26/09/2013	Put	3.800	36	0.040
AIORH8	26/09/2013	Put	3.900	0	0.040
AIOB88	26/09/2013	Put	4.000	178	0.045
AIOR68	26/09/2013	Put	4.100	0	0.055
AIOB68	26/09/2013	Put	4.200	30	0.070
AIOR88	26/09/2013	Put	4.300	0	0.085
AIOB48	26/09/2013	Put	4.400	25	0.105
AIOR48	26/09/2013	Put	4.500	90	0.130
AIOBF8	26/09/2013	Put	4.600	0	0.155
AIORL8	26/09/2013	Put	4.700	0	0.185
AIOB28	26/09/2013	Put	4.800	0	0.220
AIORJ8	26/09/2013	Put	4.900	30	0.255
AIOC48	26/09/2013	Put	5.000	1,250	0.290
AIOR28	26/09/2013	Put	5.250	0	0.430
AIOF29	26/09/2013	Put	5.260	0	0.395
AIOZY7	26/09/2013	Put	5.500	0	0.600
AIOS48	26/09/2013	Put	5.750	0	0.790
AIOC28	26/09/2013	Put	6.000	0	0.995
AIOWA8	26/09/2013	Put	6.250	0	1.210
AIOZW7	26/09/2013	Put	6.500	0	1.435
AIOYB8	26/09/2013	Put	6.750	0	1.665
AIOYX8	26/09/2013	Put	7.000	0	1.905
AIOZV8	26/09/2013	Put	7.250	0	2.150
AIODK9	26/09/2013	Put	7.500	0	2.395
AIOLI8	19/12/2013	Put	3.400	0	0.006
AIOK58	19/12/2013	Put	3.600	98	0.015
AIOGZ8	19/12/2013	Put	3.800	70	0.025
AIOUW8	19/12/2013	Put	3.900	79	0.035
AIOCX8	19/12/2013	Put	4.000	80	0.045
AIOUU8	19/12/2013	Put	4.100	79	0.060
AIOCJ8	19/12/2013	Put	4.200	0	0.080
AIOUY8	19/12/2013	Put	4.300	0	0.095
AIOD28	19/12/2013	Put	4.400	0	0.120
AIOUQ8	19/12/2013	Put	4.500	0	0.150
AIOCZ8	19/12/2013	Put	4.600	0	0.180
AIOUS8	19/12/2013	Put	4.700	120	0.215
AIOCH8	19/12/2013	Put	4.800	146	0.250
AIOUO8	19/12/2013	Put	4.900	27	0.295
AIOCF8	19/12/2013	Put	5.000	100	0.340
AIOUM8	19/12/2013	Put	5.250	0	0.535
AIOC88	19/12/2013	Put	5.500	152	0.690
AIOUK8	19/12/2013	Put	5.750	0	0.860
AIOCV8	19/12/2013	Put	6.000	43	1.045
AIOWC8	19/12/2013	Put	6.250	0	1.245
AIOC68	19/12/2013	Put	6.500	0	1.460
AIOYD8	19/12/2013	Put	6.750	0	1.690
AIOZ18	19/12/2013	Put	7.000	0	1.895
AIOZX8	19/12/2013	Put	7.250	0	2.140
AIODM9	19/12/2013	Put	7.500	0	2.395
AIOLK8	27/03/2014	Put	3.400	0	0.050
AIOK78	27/03/2014	Put	3.600	0	0.065
AIOI28	27/03/2014	Put	3.800	0	0.115
AIODO8	27/03/2014	Put	4.000	0	0.125
AIODK8	27/03/2014	Put	4.200	0	0.175
AIOEY9	27/03/2014	Put	4.300	0	0.200
AIOD88	27/03/2014	Put	4.400	0	0.235
AIODW9	27/03/2014	Put	4.500	0	0.265
AIODQ8	27/03/2014	Put	4.600	0	0.305
AIODS9	27/03/2014	Put	4.700	0	0.345
AIODM8	27/03/2014	Put	4.800	0	0.390
AIOE19	27/03/2014	Put	4.900	0	0.435
AIOD68	27/03/2014	Put	5.000	0	0.480
AIOE39	27/03/2014	Put	5.250	0	0.615
AIODU8	27/03/2014	Put	5.500	0	0.770
AIODY9	27/03/2014	Put	5.750	0	0.935
AIOD48	27/03/2014	Put	6.000	0	1.120
AIOE59	27/03/2014	Put	6.250	0	1.310
AIODS8	27/03/2014	Put	6.500	0	1.515
AIODU9	27/03/2014	Put	6.750	0	1.730
AIOXN8	27/03/2014	Put	7.000	0	1.955
AIODQ9	27/03/2014	Put	7.250	0	2.155
AIOZ98	27/03/2014	Put	7.500	0	2.420
AIOLM8	26/06/2014	Put	3.400	0	0.080
AIOK98	26/06/2014	Put	3.600	0	0.100
AIOI48	26/06/2014	Put	3.800	0	0.130
AIOE58	26/06/2014	Put	4.000	0	0.165
AIOE38	26/06/2014	Put	4.200	0	0.210
AIOE18	26/06/2014	Put	4.400	0	0.270
AIODW8	26/06/2014	Put	4.600	0	0.335
AIODY8	26/06/2014	Put	4.800	0	0.415
AIOE98	26/06/2014	Put	5.000	0	0.500
AIOEG8	26/06/2014	Put	5.500	0	0.780
AIOE78	26/06/2014	Put	6.000	0	1.115
AIOEI8	26/06/2014	Put	6.500	0	1.505
AIOXP8	26/06/2014	Put	7.000	0	1.935
AIOZB8	26/06/2014	Put	7.500	0	2.405
AIOTA8	25/09/2014	Put	3.000	0	0.060
AIORZ8	25/09/2014	Put	3.300	0	0.090
AIORN8	25/09/2014	Put	3.600	0	0.130
AIORX8	25/09/2014	Put	3.900	0	0.185
AIORP8	25/09/2014	Put	4.200	0	0.270
AIORV8	25/09/2014	Put	4.500	0	0.370
AIORR8	25/09/2014	Put	4.800	0	0.490
AIOSY7	25/09/2014	Put	5.100	0	0.630
AIOT27	25/09/2014	Put	5.400	0	0.790
AIORT8	25/09/2014	Put	5.700	0	0.970
AIOVR8	25/09/2014	Put	6.000	0	1.170
AIOYF8	25/09/2014	Put	6.600	0	1.630
AIOZD8	25/09/2014	Put	7.200	0	2.140
AIOCV9	25/09/2014	Put	7.800	0	2.700
AIOLO8	18/12/2014	Put	3.400	0	0.020
AIOKB8	18/12/2014	Put	3.600	0	0.035
AIOI68	18/12/2014	Put	3.800	0	0.055
AIOEW8	18/12/2014	Put	4.000	0	0.085
AIOEO8	18/12/2014	Put	4.200	0	0.125
AIOES8	18/12/2014	Put	4.400	0	0.180
AIOEQ8	18/12/2014	Put	4.600	0	0.245
AIOEU8	18/12/2014	Put	4.800	0	0.325
AIOEY8	18/12/2014	Put	5.000	0	0.415
AIOEK8	18/12/2014	Put	5.500	0	0.695
AIOEM8	18/12/2014	Put	6.000	0	1.050
AIOF18	18/12/2014	Put	6.500	0	1.455
AIOXR8	18/12/2014	Put	7.000	0	1.905
AIOZF8	18/12/2014	Put	7.500	0	2.380
AIOEU9	26/03/2015	Put	4.200	0	0.275
AIOEG9	26/03/2015	Put	4.400	0	0.345
AIOEK9	26/03/2015	Put	4.600	0	0.425
AIOEI9	26/03/2015	Put	4.800	0	0.515
AIOEQ9	26/03/2015	Put	5.000	0	0.615
AIOE79	26/03/2015	Put	5.500	0	0.900
AIOEM9	26/03/2015	Put	6.000	0	1.230
AIOE99	26/03/2015	Put	6.500	0	1.605
AIOEO9	26/03/2015	Put	7.000	0	2.015
AIOES9	26/03/2015	Put	7.500	0	2.450
AIOMK8	25/06/2015	Put	3.400	0	0.080
AIOMM8	25/06/2015	Put	3.600	0	0.115
AIOMQ8	25/06/2015	Put	3.800	0	0.155
AIOMW8	25/06/2015	Put	4.000	0	0.205
AION18	25/06/2015	Put	4.200	0	0.265
AIOMY8	25/06/2015	Put	4.400	0	0.335
AIOMU8	25/06/2015	Put	4.600	0	0.415
AIOMS8	25/06/2015	Put	4.800	0	0.505
AIOMO8	25/06/2015	Put	5.000	0	0.600
AION58	25/06/2015	Put	5.500	0	0.885
AIOPS8	25/06/2015	Put	6.000	0	1.215
AIOVT8	25/06/2015	Put	6.500	0	1.590
AIOXT8	25/06/2015	Put	7.000	0	2.000
AIOZH8	25/06/2015	Put	7.500	0	2.435
AIOVF8	17/12/2015	Put	3.800	0	0.115
AIOV58	17/12/2015	Put	4.000	0	0.160
AIOVB8	17/12/2015	Put	4.200	0	0.215
AIOV38	17/12/2015	Put	4.400	0	0.280
AIOV78	17/12/2015	Put	4.600	0	0.355
AIOV98	17/12/2015	Put	4.800	0	0.435
AIOV18	17/12/2015	Put	5.000	0	0.530
AIOVH8	17/12/2015	Put	5.500	0	0.810
AIOVD8	17/12/2015	Put	6.000	0	1.140
AIOVV8	17/12/2015	Put	6.500	0	1.520
AIOXV8	17/12/2015	Put	7.000	0	1.940
AIOZJ8	17/12/2015	Put	7.500	0	2.395

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links