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
AZJ 5.300 Down -0.010 5.290 5.300 5.340 5.360 5.280 4,585,109 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJF48 30/07/2015 Call 0.010 5.285 5.285 0.000   0 5.300
AZJJG8 30/07/2015 Call 3.900 1.395 1.395 0.000   0 1.410
AZJJH8 30/07/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGU8 30/07/2015 Call 4.000 1.295 1.295 0.000   0 1.310
AZJGV8 30/07/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJGS8 30/07/2015 Call 4.100 1.195 1.195 0.000   0 1.210
AZJGT8 30/07/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJEH8 30/07/2015 Call 4.200 1.095 1.095 0.000   0 1.110
AZJEI8 30/07/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AZJER8 30/07/2015 Call 4.300 0.995 0.995 0.000   0 1.015
AZJES8 30/07/2015 Put 4.300 0.000 0.000 0.000   0 0.000
AZJEF8 30/07/2015 Call 4.400 0.895 0.895 0.000   0 0.915
AZJEG8 30/07/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AZJEV8 30/07/2015 Call 4.500 0.795 0.795 0.000   0 0.815
AZJEW8 30/07/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AZJE88 30/07/2015 Call 4.600 0.695 0.695 0.000   0 0.715
AZJE98 30/07/2015 Put 4.600 0.000 0.000 0.000   0 0.000
AZJET8 30/07/2015 Call 4.700 0.595 0.595 0.000   0 0.615
AZJEU8 30/07/2015 Put 4.700 0.000 0.000 0.000   0 0.000
AZJEJ8 30/07/2015 Call 4.800 0.480 0.515 0.000   0 0.515
AZJEK8 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
AZJEZ8 30/07/2015 Call 4.900 0.380 0.415 0.000   0 0.415
AZJF18 30/07/2015 Put 4.900 0.000 0.000 0.000   3,035 0.000
AZJE48 30/07/2015 Call 5.000 0.280 0.315 0.000 3,000 3,250 0.320
AZJE58 30/07/2015 Put 5.000 0.000 0.000 0.000   1,405 0.000
AZJEN8 30/07/2015 Call 5.250 0.030 0.065 0.055 590 1,805 0.110
AZJEO8 30/07/2015 Put 5.250 0.000 0.010 0.000   867 0.010
AZJEX8 30/07/2015 Call 5.500 0.000 0.000 0.000   1,344 0.007
AZJEY8 30/07/2015 Put 5.500 0.190 0.220 0.000 1,000 1,197 0.190
AZJF28 30/07/2015 Call 5.750 0.000 0.000 0.000   1,200 0.000
AZJF38 30/07/2015 Put 5.750 0.455 0.455 0.000   0 0.440
AZJE68 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJE78 30/07/2015 Put 6.000 0.705 0.705 0.000   0 0.690
AZJEL8 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJEM8 30/07/2015 Put 6.250 0.955 0.955 0.000   0 0.940
AZJEP8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJEQ8 30/07/2015 Put 6.500 1.205 1.205 0.000   0 1.190
AZJFG8 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFH8 30/07/2015 Put 6.750 1.455 1.455 0.000   0 1.440
AZJKO8 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKP8 30/07/2015 Put 7.000 1.705 1.705 0.000   0 1.690
AZJN28 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN38 30/07/2015 Put 7.250 1.955 1.955 0.000   0 1.940
AZJGR8 27/08/2015 Call 0.010 5.295 5.295 0.000   0 5.305
AZJJI8 27/08/2015 Call 3.900 1.400 1.400 0.000   0 1.415
AZJJJ8 27/08/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGW8 27/08/2015 Call 4.000 1.305 1.305 0.000   0 1.315
AZJGX8 27/08/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJGY8 27/08/2015 Call 4.100 1.205 1.205 0.000   0 1.220
AZJGZ8 27/08/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJFY8 27/08/2015 Call 4.200 1.105 1.105 0.000   0 1.120
AZJFZ8 27/08/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AZJGP8 27/08/2015 Call 4.300 1.005 1.005 0.000   0 1.020
AZJGQ8 27/08/2015 Put 4.300 0.001 0.001 0.000   0 0.001
AZJG18 27/08/2015 Call 4.400 0.905 0.905 0.000   0 0.925
AZJG28 27/08/2015 Put 4.400 0.002 0.002 0.000   0 0.002
AZJGL8 27/08/2015 Call 4.500 0.810 0.810 0.000   0 0.825
AZJGM8 27/08/2015 Put 4.500 0.004 0.004 0.000   0 0.004
AZJFW8 27/08/2015 Call 4.600 0.715 0.715 0.000   0 0.730
AZJFX8 27/08/2015 Put 4.600 0.001 0.040 0.000   0 0.007
AZJJ68 27/08/2015 Call 4.610 0.705 0.705 0.000   0 0.720
AZJJ78 27/08/2015 Put 4.610 0.008 0.008 0.000   0 0.008
AZJGN8 27/08/2015 Call 4.700 0.620 0.620 0.000   0 0.635
AZJGO8 27/08/2015 Put 4.700 0.006 0.040 0.000   0 0.015
AZJJ98 27/08/2015 Call 4.710 0.610 0.610 0.000   90 0.625
AZJJ88 27/08/2015 Put 4.710 0.015 0.015 0.000   0 0.015
AZJFU8 27/08/2015 Call 4.800 0.530 0.530 0.000   0 0.545
AZJFV8 27/08/2015 Put 4.800 0.010 0.040 0.000   0 0.020
AZJJA8 27/08/2015 Call 4.810 0.520 0.520 0.000   0 0.535
AZJJB8 27/08/2015 Put 4.810 0.025 0.025 0.000   52 0.020
AZJG78 27/08/2015 Call 4.900 0.425 0.455 0.000   526 0.455
AZJG88 27/08/2015 Put 4.900 0.025 0.045 0.000   330 0.035
AZJFM8 27/08/2015 Call 5.000 0.340 0.370 0.000   100 0.375
AZJFN8 27/08/2015 Put 5.000 0.055 0.055 0.000   0 0.050
AZJFO8 27/08/2015 Call 5.250 0.175 0.195 0.175 150 512 0.200
AZJFP8 27/08/2015 Put 5.250 0.115 0.125 0.000   974 0.130
AZJG98 27/08/2015 Call 5.500 0.060 0.080 0.000   19,105 0.085
AZJGK8 27/08/2015 Put 5.500 0.255 0.280 0.250 1,150 3,441 0.270
AZJG38 27/08/2015 Call 5.750 0.015 0.040 0.000   80 0.030
AZJG48 27/08/2015 Put 5.750 0.425 0.520 0.000   0 0.465
AZJFS8 27/08/2015 Call 6.000 0.000 0.035 0.000   394 0.008
AZJFT8 27/08/2015 Put 6.000 0.715 0.715 0.000   0 0.695
AZJFQ8 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.002
AZJFR8 27/08/2015 Put 6.250 0.960 0.960 0.000   0 0.940
AZJG58 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJG68 27/08/2015 Put 6.500 1.205 1.205 0.000   0 1.190
AZJI18 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJI28 27/08/2015 Put 6.750 1.455 1.455 0.000   0 1.440
AZJKQ8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKR8 27/08/2015 Put 7.000 1.705 1.705 0.000   0 1.690
AZJN48 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN58 27/08/2015 Put 7.250 1.955 1.955 0.000   0 1.940
AZJVH7 24/09/2015 Call 0.010 5.195 5.195 0.000   0 5.205
AZJXF7 24/09/2015 Call 3.500 1.805 1.805 0.000   0 1.815
AZJXG7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWL7 24/09/2015 Call 3.600 1.705 1.705 0.000   0 1.715
AZJWM7 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWN7 24/09/2015 Call 3.700 1.605 1.605 0.000   0 1.620
AZJWO7 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVS7 24/09/2015 Call 3.800 1.505 1.505 0.000   0 1.520
AZJVT7 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJV17 24/09/2015 Call 3.900 1.405 1.405 0.000   0 1.420
AZJV27 24/09/2015 Put 3.900 0.001 0.001 0.000   0 0.001
AZJUQ7 24/09/2015 Call 4.000 1.305 1.305 0.000   0 1.320
AZJUR7 24/09/2015 Put 4.000 0.001 0.001 0.000   0 0.001
AZJV77 24/09/2015 Call 4.100 1.205 1.205 0.000   0 1.220
AZJV87 24/09/2015 Put 4.100 0.002 0.002 0.000   0 0.002
AZJUS7 24/09/2015 Call 4.200 1.105 1.105 0.000   0 1.120
AZJUT7 24/09/2015 Put 4.200 0.004 0.004 0.000   0 0.005
AZJVD7 24/09/2015 Call 4.300 1.010 1.010 0.000   0 1.025
AZJVE7 24/09/2015 Put 4.300 0.008 0.008 0.000   0 0.008
AZJUW7 24/09/2015 Call 4.400 0.910 0.910 0.000   0 0.925
AZJUX7 24/09/2015 Put 4.400 0.015 0.015 0.000   0 0.015
AZJVB7 24/09/2015 Call 4.500 0.815 0.815 0.000   0 0.825
AZJVC7 24/09/2015 Put 4.500 0.020 0.020 0.000   0 0.020
AZJUU7 24/09/2015 Call 4.600 0.720 0.720 0.000   0 0.730
AZJUV7 24/09/2015 Put 4.600 0.020 0.045 0.000   0 0.030
AZJCX8 24/09/2015 Call 4.610 0.630 0.630 0.000   0 0.640
AZJCW8 24/09/2015 Put 4.610 0.030 0.030 0.000   0 0.035
AZJV97 24/09/2015 Call 4.700 0.625 0.625 0.000   300 0.635
AZJVA7 24/09/2015 Put 4.700 0.035 0.060 0.000   5,060 0.045
AZJCY8 24/09/2015 Call 4.710 0.545 0.545 0.000   0 0.555
AZJCZ8 24/09/2015 Put 4.710 0.045 0.045 0.000   0 0.045
AZJUM7 24/09/2015 Call 4.800 0.535 0.535 0.000   300 0.545
AZJUN7 24/09/2015 Put 4.800 0.055 0.075 0.000   400 0.065
AZJD28 24/09/2015 Call 4.810 0.460 0.460 0.000   0 0.470
AZJD18 24/09/2015 Put 4.810 0.065 0.065 0.000   1,040 0.065
AZJV57 24/09/2015 Call 4.900 0.395 0.480 0.000   2,000 0.460
AZJV67 24/09/2015 Put 4.900 0.075 0.090 0.000   0 0.085
AZJD38 24/09/2015 Call 4.910 0.385 0.385 0.000   0 0.395
AZJD48 24/09/2015 Put 4.910 0.090 0.090 0.000   0 0.090
AZJUO7 24/09/2015 Call 5.000 0.350 0.380 0.000   20 0.380
AZJUP7 24/09/2015 Put 5.000 0.100 0.120 0.000   0 0.115
AZJUY7 24/09/2015 Call 5.250 0.185 0.210 0.000   0 0.215
AZJUZ7 24/09/2015 Put 5.250 0.205 0.230 0.000   60 0.220
AZJL28 24/09/2015 Call 5.260 0.175 0.175 0.000   0 0.180
AZJL18 24/09/2015 Put 5.260 0.230 0.230 0.000   0 0.225
AZJV37 24/09/2015 Call 5.500 0.080 0.100 0.000   1,010 0.105
AZJV47 24/09/2015 Put 5.500 0.340 0.410 0.000   259 0.375
AZJL38 24/09/2015 Call 5.510 0.085 0.085 0.000   0 0.090
AZJL48 24/09/2015 Put 5.510 0.390 0.390 0.000   0 0.380
AZJVF7 24/09/2015 Call 5.750 0.025 0.050 0.000   0 0.045
AZJVG7 24/09/2015 Put 5.750 0.535 0.635 0.000   0 0.575
AZJVU7 24/09/2015 Call 6.000 0.003 0.040 0.000   0 0.015
AZJVV7 24/09/2015 Put 6.000 0.755 0.875 0.000   0 0.800
AZJYS7 24/09/2015 Call 6.250 0.004 0.004 0.000   0 0.006
AZJYT7 24/09/2015 Put 6.250 1.060 1.060 0.000   0 1.040
AZJDX8 24/09/2015 Call 6.500 0.001 0.001 0.000   0 0.002
AZJDY8 24/09/2015 Put 6.500 1.305 1.305 0.000   0 1.290
AZJFI8 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.001
AZJFJ8 24/09/2015 Put 6.750 1.555 1.555 0.000   0 1.535
AZJKS8 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKT8 24/09/2015 Put 7.000 1.800 1.800 0.000   0 1.785
AZJN68 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN78 24/09/2015 Put 7.250 2.050 2.050 0.000   0 2.035
AZJKH8 29/10/2015 Call 0.010 5.210 5.210 0.000   0 5.220
AZJJM8 29/10/2015 Call 4.200 1.110 1.110 0.000   0 1.125
AZJJN8 29/10/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AZJKD8 29/10/2015 Call 4.300 1.010 1.010 0.000   0 1.025
AZJKE8 29/10/2015 Put 4.300 0.020 0.020 0.000   0 0.020
AZJJQ8 29/10/2015 Call 4.400 0.915 0.915 0.000   0 0.930
AZJJR8 29/10/2015 Put 4.400 0.015 0.050 0.000   0 0.030
AZJK98 29/10/2015 Call 4.500 0.820 0.820 0.000   0 0.835
AZJKA8 29/10/2015 Put 4.500 0.025 0.060 0.000   0 0.040
AZJJS8 29/10/2015 Call 4.600 0.725 0.725 0.000   0 0.740
AZJJT8 29/10/2015 Put 4.600 0.035 0.075 0.000   0 0.055
AZJK78 29/10/2015 Call 4.700 0.635 0.635 0.000   0 0.650
AZJK88 29/10/2015 Put 4.700 0.060 0.080 0.000   0 0.075
AZJJW8 29/10/2015 Call 4.800 0.550 0.550 0.000   0 0.560
AZJJX8 29/10/2015 Put 4.800 0.080 0.105 0.000   0 0.095
AZJKF8 29/10/2015 Call 4.900 0.430 0.500 0.000   0 0.480
AZJKG8 29/10/2015 Put 4.900 0.105 0.130 0.000   0 0.120
AZJJU8 29/10/2015 Call 5.000 0.370 0.400 0.000   250 0.405
AZJJV8 29/10/2015 Put 5.000 0.135 0.155 0.000   285 0.150
AZJK58 29/10/2015 Call 5.250 0.215 0.240 0.000   2,317 0.250
AZJK68 29/10/2015 Put 5.250 0.245 0.270 0.000   0 0.255
AZJKB8 29/10/2015 Call 5.500 0.115 0.135 0.000   2,063 0.140
AZJKC8 29/10/2015 Put 5.500 0.395 0.425 0.000   0 0.405
AZJJY8 29/10/2015 Call 5.750 0.055 0.075 0.000   0 0.075
AZJJZ8 29/10/2015 Put 5.750 0.555 0.640 0.000   147 0.595
AZJJO8 29/10/2015 Call 6.000 0.020 0.040 0.000   0 0.035
AZJJP8 29/10/2015 Put 6.000 0.760 0.880 0.000   0 0.810
AZJK38 29/10/2015 Call 6.250 0.003 0.040 0.000   0 0.015
AZJK48 29/10/2015 Put 6.250 1.060 1.060 0.000   0 1.045
AZJK18 29/10/2015 Call 6.500 0.006 0.006 0.000   0 0.007
AZJK28 29/10/2015 Put 6.500 1.305 1.305 0.000   0 1.290
AZJKI8 29/10/2015 Call 6.750 0.003 0.003 0.000   0 0.003
AZJKJ8 29/10/2015 Put 6.750 1.550 1.550 0.000   0 1.535
AZJKU8 29/10/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJKV8 29/10/2015 Put 7.000 1.800 1.800 0.000   0 1.785
AZJN88 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN98 29/10/2015 Put 7.250 2.050 2.050 0.000   0 2.035
AZJM18 26/11/2015 Call 0.010 5.220 5.220 0.000   0 5.230
AZJMX8 26/11/2015 Call 4.300 1.010 1.010 0.000   0 1.035
AZJMY8 26/11/2015 Put 4.300 0.040 0.040 0.000   0 0.035
AZJL58 26/11/2015 Call 4.400 0.915 0.915 0.000   0 0.935
AZJL68 26/11/2015 Put 4.400 0.050 0.050 0.000   0 0.050
AZJL78 26/11/2015 Call 4.500 0.825 0.825 0.000   0 0.840
AZJL88 26/11/2015 Put 4.500 0.065 0.065 0.000   0 0.060
AZJL98 26/11/2015 Call 4.600 0.735 0.735 0.000   0 0.745
AZJLA8 26/11/2015 Put 4.600 0.080 0.080 0.000   0 0.075
AZJLB8 26/11/2015 Call 4.700 0.645 0.645 0.000   0 0.660
AZJLC8 26/11/2015 Put 4.700 0.100 0.100 0.000   0 0.095
AZJLD8 26/11/2015 Call 4.800 0.565 0.565 0.000   0 0.575
AZJLE8 26/11/2015 Put 4.800 0.120 0.120 0.000   0 0.120
AZJLF8 26/11/2015 Call 4.900 0.485 0.485 0.000   0 0.500
AZJLG8 26/11/2015 Put 4.900 0.150 0.150 0.000   0 0.145
AZJLH8 26/11/2015 Call 5.000 0.000 0.000 0.000   0 0.425
AZJLI8 26/11/2015 Put 5.000 0.000 0.000 0.000   0 0.180
AZJLJ8 26/11/2015 Call 5.250 0.000 0.000 0.000   0 0.275
AZJLK8 26/11/2015 Put 5.250 0.000 0.000 0.000   203 0.290
AZJLL8 26/11/2015 Call 5.500 0.160 0.160 0.000   2,000 0.170
AZJLM8 26/11/2015 Put 5.500 0.440 0.440 0.000   0 0.430
AZJLN8 26/11/2015 Call 5.750 0.090 0.090 0.000   900 0.095
AZJLO8 26/11/2015 Put 5.750 0.625 0.625 0.000   286 0.610
AZJLP8 26/11/2015 Call 6.000 0.050 0.050 0.000   0 0.055
AZJLQ8 26/11/2015 Put 6.000 0.835 0.835 0.000   0 0.820
AZJLR8 26/11/2015 Call 6.250 0.025 0.025 0.000   0 0.025
AZJLS8 26/11/2015 Put 6.250 1.065 1.065 0.000   0 1.050
AZJLT8 26/11/2015 Call 6.500 0.010 0.010 0.000   0 0.015
AZJLU8 26/11/2015 Put 6.500 1.305 1.305 0.000   0 1.290
AZJLW8 26/11/2015 Call 6.750 0.005 0.005 0.000   0 0.006
AZJLX8 26/11/2015 Put 6.750 1.550 1.550 0.000   0 1.535
AZJLY8 26/11/2015 Call 7.000 0.002 0.002 0.000   0 0.003
AZJLZ8 26/11/2015 Put 7.000 1.800 1.800 0.000   0 1.785
AZJNK8 26/11/2015 Call 7.250 0.001 0.001 0.000   0 0.001
AZJNL8 26/11/2015 Put 7.250 2.050 2.050 0.000   0 2.035
AZJCJ8 17/12/2015 Call 0.010 5.225 5.225 0.000   0 5.235
AZJC68 17/12/2015 Call 3.800 1.505 1.505 0.000   0 1.520
AZJC78 17/12/2015 Put 3.800 0.009 0.009 0.000   0 0.010
AZJBV8 17/12/2015 Call 3.900 1.405 1.405 0.000   0 1.420
AZJBW8 17/12/2015 Put 3.900 0.015 0.015 0.000   0 0.015
AZJCF8 17/12/2015 Call 4.000 1.305 1.305 0.000   0 1.320
AZJCG8 17/12/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AZJBR8 17/12/2015 Call 4.100 1.210 1.210 0.000   0 1.225
AZJBS8 17/12/2015 Put 4.100 0.025 0.025 0.000   0 0.025
AZJC88 17/12/2015 Call 4.200 1.110 1.110 0.000   0 1.125
AZJC98 17/12/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AZJBT8 17/12/2015 Call 4.300 1.015 1.015 0.000   0 1.030
AZJBU8 17/12/2015 Put 4.300 0.045 0.045 0.000   0 0.045
AZJC28 17/12/2015 Call 4.400 0.920 0.920 0.000   0 0.935
AZJC38 17/12/2015 Put 4.400 0.055 0.055 0.000   0 0.055
AZJBM8 17/12/2015 Call 4.500 0.825 0.825 0.000   0 0.845
AZJBO8 17/12/2015 Put 4.500 0.070 0.070 0.000   0 0.070
AZJC48 17/12/2015 Call 4.600 0.740 0.740 0.000   0 0.755
AZJC58 17/12/2015 Put 4.600 0.090 0.090 0.000   0 0.085
AZJCH8 17/12/2015 Call 4.700 0.655 0.655 0.000   0 0.670
AZJCI8 17/12/2015 Put 4.700 0.110 0.110 0.000   0 0.105
AZJBI8 17/12/2015 Call 4.800 0.575 0.575 0.000   0 0.590
AZJBJ8 17/12/2015 Put 4.800 0.135 0.135 0.000   0 0.130
AZJBX8 17/12/2015 Call 4.900 0.500 0.500 0.000   0 0.515
AZJBY8 17/12/2015 Put 4.900 0.165 0.165 0.000   100 0.160
AZJBK8 17/12/2015 Call 5.000 0.430 0.430 0.000   0 0.445
AZJBL8 17/12/2015 Put 5.000 0.195 0.195 0.000   143 0.195
AZJBP8 17/12/2015 Call 5.250 0.000 0.000 0.000 3,000 5,560 0.300
AZJBQ8 17/12/2015 Put 5.250 0.305 0.305 0.000   200 0.300
AZJBZ8 17/12/2015 Call 5.500 0.180 0.180 0.000   1,000 0.190
AZJC18 17/12/2015 Put 5.500 0.450 0.450 0.000   0 0.445
AZJCK8 17/12/2015 Call 5.750 0.110 0.110 0.000   0 0.115
AZJCL8 17/12/2015 Put 5.750 0.630 0.630 0.000   317 0.620
AZJCM8 17/12/2015 Call 6.000 0.060 0.060 0.000   0 0.065
AZJCN8 17/12/2015 Put 6.000 0.840 0.840 0.000   0 0.825
AZJDP8 17/12/2015 Call 6.250 0.030 0.030 0.000   0 0.035
AZJDQ8 17/12/2015 Put 6.250 1.070 1.070 0.000   0 1.055
AZJDZ8 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
AZJE18 17/12/2015 Put 6.500 1.305 1.305 0.000   0 1.290
AZJFK8 17/12/2015 Call 6.750 0.008 0.008 0.000   0 0.008
AZJFL8 17/12/2015 Put 6.750 1.555 1.555 0.000   0 1.535
AZJKW8 17/12/2015 Call 7.000 0.004 0.004 0.000   0 0.004
AZJKX8 17/12/2015 Put 7.000 1.800 1.800 0.000   0 1.785
AZJNM8 17/12/2015 Call 7.250 0.002 0.002 0.000   0 0.002
AZJNN8 17/12/2015 Put 7.250 2.050 2.050 0.000   0 2.035
AZJJ38 23/03/2016 Call 0.010 5.150 5.150 0.000   0 5.160
AZJJK8 23/03/2016 Call 3.900 1.405 1.405 0.000   0 1.420
AZJJL8 23/03/2016 Put 3.900 0.045 0.045 0.000   0 0.045
AZJJE8 23/03/2016 Call 4.000 1.305 1.305 0.000   0 1.320
AZJJF8 23/03/2016 Put 4.000 0.050 0.050 0.000   0 0.055
AZJJ48 23/03/2016 Call 4.100 1.210 1.210 0.000   0 1.225
AZJJ58 23/03/2016 Put 4.100 0.065 0.065 0.000   0 0.065
AZJIS8 23/03/2016 Call 4.200 1.115 1.115 0.000   0 1.130
AZJIT8 23/03/2016 Put 4.200 0.075 0.075 0.000   0 0.075
AZJII8 23/03/2016 Call 4.300 1.020 1.020 0.000   0 1.035
AZJIJ8 23/03/2016 Put 4.300 0.090 0.090 0.000   0 0.090
AZJIY8 23/03/2016 Call 4.400 0.935 0.935 0.000   0 0.945
AZJIZ8 23/03/2016 Put 4.400 0.110 0.110 0.000   0 0.110
AZJI78 23/03/2016 Call 4.500 0.845 0.845 0.000   0 0.860
AZJI88 23/03/2016 Put 4.500 0.130 0.130 0.000   0 0.130
AZJIW8 23/03/2016 Call 4.600 0.765 0.765 0.000   0 0.780
AZJIX8 23/03/2016 Put 4.600 0.155 0.155 0.000   0 0.150
AZJIG8 23/03/2016 Call 4.700 0.690 0.690 0.000   0 0.700
AZJIH8 23/03/2016 Put 4.700 0.180 0.180 0.000   2,250 0.180
AZJIO8 23/03/2016 Call 4.800 0.615 0.615 0.000   0 0.630
AZJIP8 23/03/2016 Put 4.800 0.215 0.215 0.000   0 0.210
AZJI98 23/03/2016 Call 4.900 0.550 0.550 0.000   0 0.560
AZJIF8 23/03/2016 Put 4.900 0.250 0.250 0.000   10,000 0.245
AZJIU8 23/03/2016 Call 5.000 0.485 0.485 0.000   0 0.495
AZJIV8 23/03/2016 Put 5.000 0.290 0.290 0.000   0 0.285
AZJI38 23/03/2016 Call 5.250 0.350 0.350 0.000   0 0.360
AZJI48 23/03/2016 Put 5.250 0.410 0.410 0.000   0 0.405
AZJIK8 23/03/2016 Call 5.500 0.240 0.240 0.000   0 0.250
AZJIL8 23/03/2016 Put 5.500 0.560 0.560 0.000   0 0.550
AZJIQ8 23/03/2016 Call 5.750 0.160 0.160 0.000   0 0.165
AZJIR8 23/03/2016 Put 5.750 0.735 0.735 0.000   0 0.725
AZJJ18 23/03/2016 Call 6.000 0.100 0.100 0.000   0 0.110
AZJJ28 23/03/2016 Put 6.000 0.930 0.930 0.000   0 0.920
AZJI58 23/03/2016 Call 6.250 0.065 0.065 0.000   0 0.065
AZJI68 23/03/2016 Put 6.250 1.140 1.140 0.000   0 1.130
AZJIM8 23/03/2016 Call 6.500 0.040 0.040 0.000   0 0.040
AZJIN8 23/03/2016 Put 6.500 1.365 1.365 0.000   0 1.355
AZJJC8 23/03/2016 Call 6.750 0.025 0.025 0.000   0 0.025
AZJJD8 23/03/2016 Put 6.750 1.595 1.595 0.000   0 1.585
AZJKY8 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
AZJKZ8 23/03/2016 Put 7.000 1.835 1.835 0.000   0 1.820
AZJNO8 23/03/2016 Call 7.250 0.007 0.007 0.000   0 0.009
AZJNP8 23/03/2016 Put 7.250 2.080 2.080 0.000   0 2.065
AZJMW8 23/06/2016 Call 0.010 5.160 5.160 0.000   0 5.180
AZJMZ8 23/06/2016 Call 4.300 1.045 1.045 0.000   0 1.060
AZJN18 23/06/2016 Put 4.300 0.135 0.135 0.000   0 0.135
AZJMK8 23/06/2016 Call 4.400 0.965 0.965 0.000   0 0.980
AZJML8 23/06/2016 Put 4.400 0.155 0.155 0.000   0 0.155
AZJMQ8 23/06/2016 Call 4.500 0.885 0.885 0.000   0 0.900
AZJMR8 23/06/2016 Put 4.500 0.185 0.185 0.000   0 0.180
AZJMI8 23/06/2016 Call 4.600 0.815 0.815 0.000   0 0.825
AZJMJ8 23/06/2016 Put 4.600 0.210 0.210 0.000   0 0.210
AZJMS8 23/06/2016 Call 4.700 0.745 0.745 0.000   0 0.760
AZJMT8 23/06/2016 Put 4.700 0.245 0.245 0.000   0 0.240
AZJM68 23/06/2016 Call 4.800 0.680 0.680 0.000   0 0.695
AZJM78 23/06/2016 Put 4.800 0.280 0.280 0.000   0 0.275
AZJMU8 23/06/2016 Call 4.900 0.620 0.620 0.000   0 0.630
AZJMV8 23/06/2016 Put 4.900 0.315 0.315 0.000   0 0.310
AZJMM8 23/06/2016 Call 5.000 0.565 0.565 0.000   0 0.575
AZJMN8 23/06/2016 Put 5.000 0.355 0.355 0.000   0 0.350
AZJMA8 23/06/2016 Call 5.250 0.435 0.435 0.000   0 0.445
AZJMB8 23/06/2016 Put 5.250 0.475 0.475 0.000   0 0.470
AZJMO8 23/06/2016 Call 5.500 0.330 0.330 0.000   0 0.335
AZJMP8 23/06/2016 Put 5.500 0.615 0.615 0.000   0 0.605
AZJME8 23/06/2016 Call 5.750 0.240 0.240 0.000   0 0.250
AZJMF8 23/06/2016 Put 5.750 0.775 0.775 0.000   0 0.765
AZJM28 23/06/2016 Call 6.000 0.175 0.175 0.000   0 0.180
AZJM38 23/06/2016 Put 6.000 0.960 0.960 0.000   0 0.950
AZJM88 23/06/2016 Call 6.250 0.120 0.120 0.000   0 0.125
AZJM98 23/06/2016 Put 6.250 1.160 1.160 0.000   0 1.150
AZJMC8 23/06/2016 Call 6.500 0.080 0.080 0.000   0 0.085
AZJMD8 23/06/2016 Put 6.500 1.380 1.380 0.000   0 1.365
AZJMG8 23/06/2016 Call 6.750 0.055 0.055 0.000   0 0.055
AZJMH8 23/06/2016 Put 6.750 1.605 1.605 0.000   0 1.590
AZJM48 23/06/2016 Call 7.000 0.035 0.035 0.000   0 0.035
AZJM58 23/06/2016 Put 7.000 1.845 1.845 0.000   0 1.825
AZJNQ8 23/06/2016 Call 7.250 0.020 0.020 0.000   0 0.020
AZJNR8 23/06/2016 Put 7.250 2.085 2.085 0.000   0 2.070

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.