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 * 4.710 Up 0.100 4.690 4.720 4.690 4.710 4.630 3,604,288 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJRZ7 29/01/2015 Call 0.010 4.715 4.715 0.000   0 4.715
AZJX67 29/01/2015 Call 3.500 1.220 1.220 0.000   0 1.220
AZJX77 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJW77 29/01/2015 Call 3.600 1.120 1.120 0.000   0 1.120
AZJW87 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJW97 29/01/2015 Call 3.700 1.025 1.025 0.000   0 1.025
AZJWA7 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVM7 29/01/2015 Call 3.800 0.925 0.925 0.000   0 0.925
AZJVN7 29/01/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJUA7 29/01/2015 Call 3.900 0.825 0.825 0.000   0 0.825
AZJUB7 29/01/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJTD7 29/01/2015 Call 4.000 0.725 0.725 0.000   0 0.725
AZJTE7 29/01/2015 Put 4.000 0.001 0.001 0.000   0 0.001
AZJS97 29/01/2015 Call 4.100 0.625 0.625 0.000   0 0.625
AZJSA7 29/01/2015 Put 4.100 0.002 0.002 0.000   0 0.002
AZJS57 29/01/2015 Call 4.200 0.530 0.530 0.000   0 0.530
AZJS67 29/01/2015 Put 4.200 0.004 0.004 0.000   0 0.004
AZJRJ7 29/01/2015 Call 4.300 0.430 0.430 0.000   0 0.430
AZJRK7 29/01/2015 Put 4.300 0.008 0.008 0.000   0 0.008
AZJRL7 29/01/2015 Call 4.400 0.340 0.340 0.000   0 0.340
AZJRM7 29/01/2015 Put 4.400 0.015 0.015 0.000   0 0.015
AZJR87 29/01/2015 Call 4.500 0.250 0.250 0.000   0 0.250
AZJR97 29/01/2015 Put 4.500 0.025 0.025 0.000   0 0.025
AZJRP7 29/01/2015 Call 4.600 0.175 0.175 0.120 50 0 0.175
AZJRQ7 29/01/2015 Put 4.600 0.050 0.050 0.000   0 0.050
AZJB68 29/01/2015 Call 4.610 0.165 0.165 0.000   0 0.165
AZJB58 29/01/2015 Put 4.610 0.050 0.050 0.000   0 0.050
AZJR67 29/01/2015 Call 4.700 0.110 0.110 0.090 65 0 0.110
AZJR77 29/01/2015 Put 4.700 0.085 0.085 0.000   0 0.085
AZJB38 29/01/2015 Call 4.710 0.100 0.100 0.000   0 0.100
AZJB48 29/01/2015 Put 4.710 0.090 0.090 0.000   0 0.090
AZJRT7 29/01/2015 Call 4.800 0.060 0.060 0.000   0 0.060
AZJRU7 29/01/2015 Put 4.800 0.145 0.145 0.000   0 0.145
AZJB28 29/01/2015 Call 4.810 0.055 0.055 0.000   0 0.055
AZJB18 29/01/2015 Put 4.810 0.150 0.150 0.000   0 0.150
AZJR47 29/01/2015 Call 4.900 0.030 0.030 0.000   0 0.030
AZJR57 29/01/2015 Put 4.900 0.220 0.220 0.000   0 0.220
AZJS47 29/01/2015 Call 4.910 0.030 0.030 0.000   0 0.030
AZJS37 29/01/2015 Put 4.910 0.225 0.225 0.000   0 0.225
AZJRN7 29/01/2015 Call 5.000 0.015 0.015 0.000   0 0.015
AZJRO7 29/01/2015 Put 5.000 0.310 0.310 0.000   0 0.310
AZJS17 29/01/2015 Call 5.010 0.010 0.010 0.000   0 0.010
AZJS27 29/01/2015 Put 5.010 0.315 0.315 0.000   0 0.315
AZJQZ7 29/01/2015 Call 5.250 0.001 0.001 0.000   0 0.001
AZJR17 29/01/2015 Put 5.250 0.545 0.545 0.000   0 0.545
AZJRH7 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
AZJRI7 29/01/2015 Put 5.500 0.795 0.795 0.000   0 0.795
AZJRX7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRY7 29/01/2015 Put 5.750 1.040 1.040 0.000   0 1.040
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRS7 29/01/2015 Put 6.000 1.290 1.290 0.000   0 1.290
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.540 1.540 0.000   0 1.540
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.790 1.790 0.000   0 1.790
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.040 2.040 0.000   0 2.040
AZJT87 26/02/2015 Call 0.010 4.725 4.725 0.000   0 4.725
AZJX87 26/02/2015 Call 3.500 1.230 1.230 0.000   0 1.230
AZJX97 26/02/2015 Put 3.500 0.001 0.001 0.000   0 0.001
AZJWB7 26/02/2015 Call 3.600 1.130 1.130 0.000   0 1.130
AZJWC7 26/02/2015 Put 3.600 0.002 0.002 0.000   0 0.002
AZJWD7 26/02/2015 Call 3.700 1.035 1.035 0.000   0 1.035
AZJWE7 26/02/2015 Put 3.700 0.004 0.004 0.000   0 0.004
AZJVO7 26/02/2015 Call 3.800 0.935 0.935 0.000   0 0.935
AZJVP7 26/02/2015 Put 3.800 0.006 0.006 0.000   0 0.006
AZJUC7 26/02/2015 Call 3.900 0.840 0.840 0.000   0 0.840
AZJUD7 26/02/2015 Put 3.900 0.009 0.009 0.000   0 0.009
AZJTF7 26/02/2015 Call 4.000 0.745 0.745 0.000   0 0.745
AZJTG7 26/02/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AZJSR7 26/02/2015 Call 4.100 0.650 0.650 0.000   0 0.650
AZJSS7 26/02/2015 Put 4.100 0.020 0.020 0.000   0 0.020
AZJT67 26/02/2015 Call 4.200 0.555 0.555 0.000   0 0.555
AZJT77 26/02/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AZJWQ7 26/02/2015 Call 4.210 0.545 0.545 0.000   0 0.545
AZJWP7 26/02/2015 Put 4.210 0.025 0.025 0.000   0 0.025
AZJSN7 26/02/2015 Call 4.300 0.465 0.465 0.000   0 0.465
AZJSO7 26/02/2015 Put 4.300 0.035 0.035 0.000   0 0.035
AZJWR7 26/02/2015 Call 4.310 0.455 0.455 0.000   0 0.455
AZJWS7 26/02/2015 Put 4.310 0.035 0.035 0.000   0 0.035
AZJT47 26/02/2015 Call 4.400 0.375 0.375 0.000   0 0.375
AZJT57 26/02/2015 Put 4.400 0.045 0.045 0.000   0 0.045
AZJWU7 26/02/2015 Call 4.410 0.370 0.370 0.000   0 0.370
AZJWT7 26/02/2015 Put 4.410 0.045 0.045 0.000   0 0.045
AZJSP7 26/02/2015 Call 4.500 0.295 0.295 0.000   0 0.295
AZJSQ7 26/02/2015 Put 4.500 0.065 0.065 0.000   0 0.065
AZJUL7 26/02/2015 Call 4.510 0.285 0.285 0.000   0 0.285
AZJUK7 26/02/2015 Put 4.510 0.065 0.065 0.000   0 0.065
AZJSV7 26/02/2015 Call 4.600 0.220 0.220 0.000   0 0.220
AZJSW7 26/02/2015 Put 4.600 0.090 0.090 0.000   0 0.090
AZJSH7 26/02/2015 Call 4.700 0.160 0.160 0.130 2,070 0 0.160
AZJSI7 26/02/2015 Put 4.700 0.130 0.130 0.000   0 0.130
AZJTV7 26/02/2015 Call 4.710 0.155 0.155 0.000   0 0.155
AZJTW7 26/02/2015 Put 4.710 0.135 0.135 0.000   0 0.135
AZJSX7 26/02/2015 Call 4.800 0.110 0.110 0.000   0 0.110
AZJSY7 26/02/2015 Put 4.800 0.185 0.185 0.000   0 0.185
AZJTY7 26/02/2015 Call 4.810 0.105 0.105 0.000   0 0.105
AZJTX7 26/02/2015 Put 4.810 0.190 0.190 0.000   0 0.190
AZJSJ7 26/02/2015 Call 4.900 0.070 0.070 0.000   0 0.070
AZJSK7 26/02/2015 Put 4.900 0.250 0.250 0.000   0 0.250
AZJSZ7 26/02/2015 Call 5.000 0.045 0.045 0.000   0 0.045
AZJT17 26/02/2015 Put 5.000 0.330 0.330 0.000   0 0.330
AZJSF7 26/02/2015 Call 5.250 0.010 0.010 0.000   0 0.010
AZJSG7 26/02/2015 Put 5.250 0.550 0.550 0.000   0 0.550
AZJSL7 26/02/2015 Call 5.500 0.002 0.002 0.000   0 0.002
AZJSM7 26/02/2015 Put 5.500 0.790 0.790 0.000   0 0.790
AZJST7 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJSU7 26/02/2015 Put 5.750 1.040 1.040 0.000   0 1.040
AZJT27 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT37 26/02/2015 Put 6.000 1.290 1.290 0.000   0 1.290
AZJSD7 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSE7 26/02/2015 Put 6.250 1.540 1.540 0.000   0 1.540
AZJL77 26/03/2015 Call 0.010 4.645 4.645 0.000   0 4.645
AZJXA7 26/03/2015 Call 3.500 1.230 1.230 0.000   0 1.230
AZJXB7 26/03/2015 Put 3.500 0.015 0.015 0.000   0 0.015
AZJPK9 26/03/2015 Call 3.600 1.130 1.130 0.000   0 1.130
AZJPL9 26/03/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AZJWF7 26/03/2015 Call 3.700 1.035 1.035 0.000   0 1.035
AZJWG7 26/03/2015 Put 3.700 0.020 0.020 0.000   0 0.020
AZJP89 26/03/2015 Call 3.800 0.935 0.935 0.000   0 0.935
AZJP99 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AZJUE7 26/03/2015 Call 3.900 0.835 0.835 0.000   0 0.835
AZJUF7 26/03/2015 Put 3.900 0.025 0.025 0.000   0 0.025
AZJP29 26/03/2015 Call 4.000 0.740 0.740 0.000   0 0.740
AZJP39 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJPQ7 26/03/2015 Call 4.100 0.645 0.645 0.000   0 0.645
AZJPR7 26/03/2015 Put 4.100 0.035 0.035 0.000   0 0.035
AZJNZ9 26/03/2015 Call 4.200 0.555 0.555 0.000   0 0.555
AZJP19 26/03/2015 Put 4.200 0.045 0.045 0.000   0 0.045
AZJWW7 26/03/2015 Call 4.210 0.485 0.485 0.000   0 0.485
AZJWV7 26/03/2015 Put 4.210 0.045 0.045 0.000   0 0.045
AZJL57 26/03/2015 Call 4.300 0.465 0.465 0.000   0 0.465
AZJL67 26/03/2015 Put 4.300 0.060 0.060 0.000   0 0.060
AZJWX7 26/03/2015 Call 4.310 0.400 0.400 0.000   0 0.400
AZJWY7 26/03/2015 Put 4.310 0.060 0.060 0.000   0 0.060
AZJPO9 26/03/2015 Call 4.400 0.375 0.375 0.000   0 0.375
AZJPP9 26/03/2015 Put 4.400 0.080 0.080 0.000   0 0.080
AZJX17 26/03/2015 Call 4.410 0.320 0.320 0.000   0 0.320
AZJWZ7 26/03/2015 Put 4.410 0.080 0.080 0.000   0 0.080
AZJKY7 26/03/2015 Call 4.500 0.300 0.300 0.000   0 0.300
AZJKZ7 26/03/2015 Put 4.500 0.105 0.105 0.000   0 0.105
AZJPM9 26/03/2015 Call 4.600 0.230 0.230 0.000   0 0.230
AZJPN9 26/03/2015 Put 4.600 0.140 0.140 0.000   0 0.140
AZJTP7 26/03/2015 Call 4.610 0.190 0.190 0.000   0 0.190
AZJTQ7 26/03/2015 Put 4.610 0.145 0.145 0.000   0 0.145
AZJL17 26/03/2015 Call 4.700 0.170 0.170 0.000   0 0.170
AZJL27 26/03/2015 Put 4.700 0.190 0.190 0.000   0 0.190
AZJTS7 26/03/2015 Call 4.710 0.140 0.140 0.000   0 0.140
AZJTR7 26/03/2015 Put 4.710 0.190 0.190 0.000   0 0.190
AZJNX9 26/03/2015 Call 4.800 0.125 0.125 0.000   0 0.125
AZJNY9 26/03/2015 Put 4.800 0.250 0.250 0.000   0 0.250
AZJTT7 26/03/2015 Call 4.810 0.105 0.105 0.000   0 0.105
AZJTU7 26/03/2015 Put 4.810 0.250 0.250 0.000   0 0.250
AZJL37 26/03/2015 Call 4.900 0.090 0.090 0.000   0 0.090
AZJL47 26/03/2015 Put 4.900 0.315 0.315 0.000   0 0.315
AZJR19 26/03/2015 Call 5.000 0.060 0.060 0.000   0 0.060
AZJR29 26/03/2015 Put 5.000 0.395 0.395 0.000   0 0.395
AZJKQ7 26/03/2015 Call 5.250 0.025 0.025 0.000   0 0.025
AZJKR7 26/03/2015 Put 5.250 0.615 0.615 0.000   0 0.615
AZJRY9 26/03/2015 Call 5.500 0.009 0.009 0.000   0 0.009
AZJRZ9 26/03/2015 Put 5.500 0.855 0.855 0.000   0 0.855
AZJKS7 26/03/2015 Call 5.750 0.003 0.003 0.000   0 0.003
AZJKT7 26/03/2015 Put 5.750 1.100 1.100 0.000   0 1.100
AZJT89 26/03/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJT99 26/03/2015 Put 6.000 1.350 1.350 0.000   0 1.350
AZJKW7 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJKX7 26/03/2015 Put 6.250 1.595 1.595 0.000   0 1.595
AZJYE9 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYF9 26/03/2015 Put 6.500 1.845 1.845 0.000   0 1.845
AZJKU7 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKV7 26/03/2015 Put 6.750 2.095 2.095 0.000   0 2.095
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.345 2.345 0.000   0 2.345
AZJYN7 23/04/2015 Call 0.010 4.655 4.655 0.000   0 4.655
AZJB78 23/04/2015 Call 3.700 1.030 1.030 0.000   0 1.030
AZJB88 23/04/2015 Put 3.700 0.020 0.020 0.000   0 0.020
AZJZV7 23/04/2015 Call 3.800 0.935 0.935 0.000   0 0.935
AZJZW7 23/04/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AZJXR7 23/04/2015 Call 3.900 0.840 0.840 0.000   0 0.840
AZJXS7 23/04/2015 Put 3.900 0.025 0.025 0.000   0 0.025
AZJXT7 23/04/2015 Call 4.000 0.745 0.745 0.000   0 0.745
AZJXU7 23/04/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AZJXV7 23/04/2015 Call 4.100 0.650 0.650 0.000   0 0.650
AZJXW7 23/04/2015 Put 4.100 0.040 0.040 0.000   0 0.040
AZJXY7 23/04/2015 Call 4.200 0.555 0.555 0.000   0 0.555
AZJXZ7 23/04/2015 Put 4.200 0.050 0.050 0.000   0 0.050
AZJY17 23/04/2015 Call 4.300 0.470 0.470 0.000   0 0.470
AZJY27 23/04/2015 Put 4.300 0.065 0.065 0.000   0 0.065
AZJY37 23/04/2015 Call 4.400 0.385 0.385 0.000   0 0.385
AZJY47 23/04/2015 Put 4.400 0.090 0.090 0.000   0 0.090
AZJY57 23/04/2015 Call 4.500 0.310 0.310 0.000   0 0.310
AZJY67 23/04/2015 Put 4.500 0.120 0.120 0.000   0 0.120
AZJY77 23/04/2015 Call 4.600 0.245 0.245 0.000   0 0.245
AZJY87 23/04/2015 Put 4.600 0.155 0.155 0.000   0 0.155
AZJY97 23/04/2015 Call 4.700 0.185 0.185 0.000   0 0.185
AZJYA7 23/04/2015 Put 4.700 0.205 0.205 0.000   0 0.205
AZJYB7 23/04/2015 Call 4.800 0.140 0.140 0.000   0 0.140
AZJYC7 23/04/2015 Put 4.800 0.265 0.265 0.000   0 0.265
AZJYD7 23/04/2015 Call 4.900 0.100 0.100 0.000   0 0.100
AZJYE7 23/04/2015 Put 4.900 0.330 0.330 0.000   0 0.330
AZJYF7 23/04/2015 Call 5.000 0.070 0.070 0.000   0 0.070
AZJYG7 23/04/2015 Put 5.000 0.405 0.405 0.000   0 0.405
AZJYH7 23/04/2015 Call 5.250 0.025 0.025 0.000   0 0.025
AZJYI7 23/04/2015 Put 5.250 0.620 0.620 0.000   0 0.620
AZJYJ7 23/04/2015 Call 5.500 0.009 0.009 0.000   0 0.009
AZJYK7 23/04/2015 Put 5.500 0.855 0.855 0.000   0 0.855
AZJYL7 23/04/2015 Call 5.750 0.003 0.003 0.000   0 0.003
AZJYM7 23/04/2015 Put 5.750 1.100 1.100 0.000   0 1.100
AZJYO7 23/04/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJYP7 23/04/2015 Put 6.000 1.350 1.350 0.000   0 1.350
AZJYQ7 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJYR7 23/04/2015 Put 6.250 1.595 1.595 0.000   0 1.595
AZJZS7 28/05/2015 Call 0.010 4.665 4.665 0.000   0 4.665
AZJB98 28/05/2015 Call 3.700 1.030 1.030 0.000   0 1.030
AZJBF8 28/05/2015 Put 3.700 0.020 0.020 0.000   0 0.020
AZJZX7 28/05/2015 Call 3.800 0.935 0.935 0.000   0 0.935
AZJZY7 28/05/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AZJZT7 28/05/2015 Call 3.900 0.845 0.845 0.000   0 0.845
AZJZU7 28/05/2015 Put 3.900 0.030 0.030 0.000   0 0.030
AZJZQ7 28/05/2015 Call 4.000 0.750 0.750 0.000   0 0.750
AZJZR7 28/05/2015 Put 4.000 0.040 0.040 0.000   0 0.040
AZJYZ7 28/05/2015 Call 4.100 0.660 0.660 0.000   0 0.660
AZJZ17 28/05/2015 Put 4.100 0.050 0.050 0.000   0 0.050
AZJZG7 28/05/2015 Call 4.200 0.570 0.570 0.000   0 0.570
AZJZH7 28/05/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AZJZA7 28/05/2015 Call 4.300 0.485 0.485 0.000   0 0.485
AZJZB7 28/05/2015 Put 4.300 0.085 0.085 0.000   0 0.085
AZJZI7 28/05/2015 Call 4.400 0.405 0.405 0.000   0 0.405
AZJZJ7 28/05/2015 Put 4.400 0.110 0.110 0.000   0 0.110
AZJZ27 28/05/2015 Call 4.500 0.330 0.330 0.000   0 0.330
AZJZ37 28/05/2015 Put 4.500 0.140 0.140 0.000   0 0.140
AZJZE7 28/05/2015 Call 4.600 0.265 0.265 0.000   0 0.265
AZJZF7 28/05/2015 Put 4.600 0.180 0.180 0.000   0 0.180
AZJZ47 28/05/2015 Call 4.700 0.210 0.210 0.000   0 0.210
AZJZ57 28/05/2015 Put 4.700 0.225 0.225 0.000   0 0.225
AZJZO7 28/05/2015 Call 4.800 0.165 0.165 0.140 193 0 0.165
AZJZP7 28/05/2015 Put 4.800 0.285 0.285 0.000   0 0.285
AZJZ67 28/05/2015 Call 4.900 0.125 0.125 0.000   0 0.125
AZJZ77 28/05/2015 Put 4.900 0.350 0.350 0.000   0 0.350
AZJZM7 28/05/2015 Call 5.000 0.095 0.095 0.000   0 0.095
AZJZN7 28/05/2015 Put 5.000 0.420 0.420 0.000   0 0.420
AZJYW7 28/05/2015 Call 5.250 0.050 0.050 0.000   0 0.050
AZJYX7 28/05/2015 Put 5.250 0.625 0.625 0.000   0 0.625
AZJZ87 28/05/2015 Call 5.500 0.025 0.025 0.000   0 0.025
AZJZ97 28/05/2015 Put 5.500 0.860 0.860 0.000   0 0.860
AZJZC7 28/05/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJZD7 28/05/2015 Put 5.750 1.100 1.100 0.000   0 1.100
AZJZK7 28/05/2015 Call 6.000 0.007 0.007 0.000   0 0.007
AZJZL7 28/05/2015 Put 6.000 1.345 1.345 0.000   0 1.345
AZJYB8 25/06/2015 Call 0.010 4.675 4.675 0.000   0 4.675
AZJXC7 25/06/2015 Call 3.500 1.230 1.230 0.000   0 1.230
AZJXD7 25/06/2015 Put 3.500 0.020 0.020 0.000   0 0.020
AZJWH7 25/06/2015 Call 3.600 1.130 1.130 0.000   0 1.130
AZJWI7 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AZJWJ7 25/06/2015 Call 3.700 1.035 1.035 0.000   0 1.035
AZJWK7 25/06/2015 Put 3.700 0.025 0.025 0.000   0 0.025
AZJVQ7 25/06/2015 Call 3.800 0.935 0.935 0.000   0 0.935
AZJVR7 25/06/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AZJUG7 25/06/2015 Call 3.900 0.845 0.845 0.000   0 0.845
AZJUH7 25/06/2015 Put 3.900 0.040 0.040 0.000   0 0.040
AZJTH7 25/06/2015 Call 4.000 0.755 0.755 0.000   0 0.755
AZJTI7 25/06/2015 Put 4.000 0.050 0.050 0.000   0 0.050
AZJSB7 25/06/2015 Call 4.100 0.665 0.665 0.000   0 0.665
AZJSC7 25/06/2015 Put 4.100 0.060 0.060 0.000   0 0.060
AZJS77 25/06/2015 Call 4.200 0.580 0.580 0.000   0 0.580
AZJS87 25/06/2015 Put 4.200 0.080 0.080 0.000   0 0.080
AZJQB7 25/06/2015 Call 4.300 0.500 0.500 0.000   0 0.500
AZJQC7 25/06/2015 Put 4.300 0.100 0.100 0.000   0 0.100
AZJQL7 25/06/2015 Call 4.400 0.420 0.420 0.000   0 0.420
AZJQM7 25/06/2015 Put 4.400 0.125 0.125 0.000   0 0.125
AZJQF7 25/06/2015 Call 4.500 0.350 0.350 0.000   0 0.350
AZJQG7 25/06/2015 Put 4.500 0.155 0.155 0.000   0 0.155
AZJQN7 25/06/2015 Call 4.600 0.290 0.290 0.000   0 0.290
AZJQO7 25/06/2015 Put 4.600 0.195 0.195 0.000   0 0.195
AZJQ77 25/06/2015 Call 4.700 0.235 0.235 0.000   0 0.235
AZJQ87 25/06/2015 Put 4.700 0.245 0.245 0.000   0 0.245
AZJQ37 25/06/2015 Call 4.800 0.190 0.190 0.000   0 0.190
AZJQ47 25/06/2015 Put 4.800 0.300 0.300 0.000   0 0.300
AZJQD7 25/06/2015 Call 4.900 0.150 0.150 0.000   0 0.150
AZJQE7 25/06/2015 Put 4.900 0.365 0.365 0.000   0 0.365
AZJQJ7 25/06/2015 Call 5.000 0.115 0.115 0.000   0 0.115
AZJQK7 25/06/2015 Put 5.000 0.435 0.435 0.000   0 0.435
AZJBG8 25/06/2015 Call 5.010 0.115 0.115 0.000   0 0.115
AZJBH8 25/06/2015 Put 5.010 0.425 0.425 0.000   0 0.425
AZJQ57 25/06/2015 Call 5.250 0.060 0.060 0.000   0 0.060
AZJQ67 25/06/2015 Put 5.250 0.635 0.635 0.000   0 0.635
AZJQ97 25/06/2015 Call 5.500 0.030 0.030 0.000   0 0.030
AZJQA7 25/06/2015 Put 5.500 0.865 0.865 0.000   0 0.865
AZJQR7 25/06/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJQS7 25/06/2015 Put 5.750 1.105 1.105 0.000   0 1.105
AZJQ17 25/06/2015 Call 6.000 0.006 0.006 0.000   0 0.006
AZJQ27 25/06/2015 Put 6.000 1.350 1.350 0.000   0 1.350
AZJQH7 25/06/2015 Call 6.250 0.002 0.002 0.000   0 0.002
AZJQI7 25/06/2015 Put 6.250 1.595 1.595 0.000   0 1.595
AZJQT7 25/06/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJQU7 25/06/2015 Put 6.500 1.845 1.845 0.000   0 1.845
AZJQP7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ7 25/06/2015 Put 6.750 2.095 2.095 0.000   0 2.095
AZJVH7 24/09/2015 Call 0.010 4.600 4.600 0.000   0 4.600
AZJXF7 24/09/2015 Call 3.500 1.230 1.230 0.000   0 1.230
AZJXG7 24/09/2015 Put 3.500 0.030 0.030 0.000   0 0.030
AZJWL7 24/09/2015 Call 3.600 1.135 1.135 0.000   0 1.135
AZJWM7 24/09/2015 Put 3.600 0.035 0.035 0.000   0 0.035
AZJWN7 24/09/2015 Call 3.700 1.040 1.040 0.000   0 1.040
AZJWO7 24/09/2015 Put 3.700 0.045 0.045 0.000   0 0.045
AZJVS7 24/09/2015 Call 3.800 0.945 0.945 0.000   0 0.945
AZJVT7 24/09/2015 Put 3.800 0.055 0.055 0.000   0 0.055
AZJV17 24/09/2015 Call 3.900 0.860 0.860 0.000   0 0.860
AZJV27 24/09/2015 Put 3.900 0.070 0.070 0.000   0 0.070
AZJUQ7 24/09/2015 Call 4.000 0.770 0.770 0.000   0 0.770
AZJUR7 24/09/2015 Put 4.000 0.085 0.085 0.000   0 0.085
AZJV77 24/09/2015 Call 4.100 0.690 0.690 0.000   0 0.690
AZJV87 24/09/2015 Put 4.100 0.105 0.105 0.000   0 0.105
AZJUS7 24/09/2015 Call 4.200 0.610 0.610 0.000   0 0.610
AZJUT7 24/09/2015 Put 4.200 0.125 0.125 0.000   0 0.125
AZJVD7 24/09/2015 Call 4.300 0.535 0.535 0.000   0 0.535
AZJVE7 24/09/2015 Put 4.300 0.155 0.155 0.000   0 0.155
AZJUW7 24/09/2015 Call 4.400 0.465 0.465 0.000   0 0.465
AZJUX7 24/09/2015 Put 4.400 0.185 0.185 0.000   0 0.185
AZJVB7 24/09/2015 Call 4.500 0.400 0.400 0.000   0 0.400
AZJVC7 24/09/2015 Put 4.500 0.225 0.225 0.000   0 0.225
AZJUU7 24/09/2015 Call 4.600 0.340 0.340 0.000   0 0.340
AZJUV7 24/09/2015 Put 4.600 0.265 0.265 0.000   0 0.265
AZJV97 24/09/2015 Call 4.700 0.285 0.285 0.000   0 0.285
AZJVA7 24/09/2015 Put 4.700 0.315 0.315 0.000   0 0.315
AZJUM7 24/09/2015 Call 4.800 0.235 0.235 0.000   0 0.235
AZJUN7 24/09/2015 Put 4.800 0.375 0.375 0.000   0 0.375
AZJV57 24/09/2015 Call 4.900 0.195 0.195 0.000   0 0.195
AZJV67 24/09/2015 Put 4.900 0.435 0.435 0.000   0 0.435
AZJUO7 24/09/2015 Call 5.000 0.160 0.160 0.000   0 0.160
AZJUP7 24/09/2015 Put 5.000 0.505 0.505 0.000   0 0.505
AZJUY7 24/09/2015 Call 5.250 0.095 0.095 0.000   0 0.095
AZJUZ7 24/09/2015 Put 5.250 0.700 0.700 0.000   0 0.700
AZJV37 24/09/2015 Call 5.500 0.055 0.055 0.000   0 0.055
AZJV47 24/09/2015 Put 5.500 0.920 0.920 0.000   0 0.920
AZJVF7 24/09/2015 Call 5.750 0.030 0.030 0.000   0 0.030
AZJVG7 24/09/2015 Put 5.750 1.150 1.150 0.000   0 1.150
AZJVU7 24/09/2015 Call 6.000 0.015 0.015 0.000   0 0.015
AZJVV7 24/09/2015 Put 6.000 1.385 1.385 0.000   0 1.385
AZJYS7 24/09/2015 Call 6.250 0.009 0.009 0.000   0 0.009
AZJYT7 24/09/2015 Put 6.250 1.625 1.625 0.000   0 1.625
AZJCJ8 17/12/2015 Call 0.010 4.630 4.630 0.000   0 4.630
AZJC68 17/12/2015 Call 3.800 0.965 0.965 0.000   0 0.965
AZJC78 17/12/2015 Put 3.800 0.075 0.075 0.000   0 0.075
AZJBV8 17/12/2015 Call 3.900 0.875 0.875 0.000   0 0.875
AZJBW8 17/12/2015 Put 3.900 0.090 0.090 0.000   0 0.090
AZJCF8 17/12/2015 Call 4.000 0.790 0.790 0.000   0 0.790
AZJCG8 17/12/2015 Put 4.000 0.105 0.105 0.000   0 0.105
AZJBR8 17/12/2015 Call 4.100 0.710 0.710 0.000   0 0.710
AZJBS8 17/12/2015 Put 4.100 0.130 0.130 0.000   0 0.130
AZJC88 17/12/2015 Call 4.200 0.630 0.630 0.000   0 0.630
AZJC98 17/12/2015 Put 4.200 0.155 0.155 0.000   0 0.155
AZJBT8 17/12/2015 Call 4.300 0.560 0.560 0.000   0 0.560
AZJBU8 17/12/2015 Put 4.300 0.185 0.185 0.000   0 0.185
AZJC28 17/12/2015 Call 4.400 0.495 0.495 0.000   0 0.495
AZJC38 17/12/2015 Put 4.400 0.215 0.215 0.000   0 0.215
AZJBM8 17/12/2015 Call 4.500 0.430 0.430 0.000   0 0.430
AZJBO8 17/12/2015 Put 4.500 0.255 0.255 0.000   0 0.255
AZJC48 17/12/2015 Call 4.600 0.375 0.375 0.000   0 0.375
AZJC58 17/12/2015 Put 4.600 0.300 0.300 0.000   0 0.300
AZJCH8 17/12/2015 Call 4.700 0.320 0.320 0.000   0 0.320
AZJCI8 17/12/2015 Put 4.700 0.345 0.345 0.000   0 0.345
AZJBI8 17/12/2015 Call 4.800 0.275 0.275 0.000   0 0.275
AZJBJ8 17/12/2015 Put 4.800 0.400 0.400 0.000   0 0.400
AZJBX8 17/12/2015 Call 4.900 0.230 0.230 0.000   0 0.230
AZJBY8 17/12/2015 Put 4.900 0.460 0.460 0.000   0 0.460
AZJBK8 17/12/2015 Call 5.000 0.195 0.195 0.000   0 0.195
AZJBL8 17/12/2015 Put 5.000 0.525 0.525 0.000   0 0.525
AZJBP8 17/12/2015 Call 5.250 0.125 0.125 0.000   0 0.125
AZJBQ8 17/12/2015 Put 5.250 0.705 0.705 0.000   0 0.705
AZJBZ8 17/12/2015 Call 5.500 0.080 0.080 0.000   0 0.080
AZJC18 17/12/2015 Put 5.500 0.910 0.910 0.000   0 0.910
AZJCK8 17/12/2015 Call 5.750 0.045 0.045 0.000   0 0.045
AZJCL8 17/12/2015 Put 5.750 1.135 1.135 0.000   0 1.135

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.