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 4.870 Down -0.030 4.860 4.870 4.880 4.890 4.850 6,014,534 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJKN7 28/08/2014 Call 0.010 4.865 4.865 0.000   0 4.895
AZJPK7 28/08/2014 Call 4.100 0.770 0.770 0.000   0 0.805
AZJPL7 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJML7 28/08/2014 Call 4.200 0.670 0.670 0.000   0 0.705
AZJMM7 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJKO7 28/08/2014 Call 4.300 0.575 0.575 0.000   0 0.605
AZJKP7 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AZJKL7 28/08/2014 Call 4.400 0.475 0.475 0.000   0 0.505
AZJKM7 28/08/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AZJJY7 28/08/2014 Call 4.500 0.375 0.375 0.000   0 0.405
AZJJZ7 28/08/2014 Put 4.500 0.000 0.000 0.000   300 0.000
AZJKF7 28/08/2014 Call 4.600 0.275 0.275 0.000   0 0.305
AZJKG7 28/08/2014 Put 4.600 0.001 0.001 0.000   200 0.002
AZJK17 28/08/2014 Call 4.700 0.180 0.180 0.000   0 0.210
AZJK27 28/08/2014 Put 4.700 0.005 0.005 0.000   3,841 0.007
AZJKJ7 28/08/2014 Call 4.800 0.105 0.105 0.000   0 0.125
AZJKK7 28/08/2014 Put 4.800 0.025 0.025 0.000   975 0.025
AZJMS7 28/08/2014 Call 4.810 0.100 0.100 0.000   0 0.115
AZJMR7 28/08/2014 Put 4.810 0.025 0.025 0.000   100 0.025
AZJK57 28/08/2014 Call 4.900 0.050 0.050 0.000   185 0.060
AZJK67 28/08/2014 Put 4.900 0.065 0.065 0.000   7,546 0.060
AZJMT7 28/08/2014 Call 4.910 0.050 0.050 0.000   0 0.055
AZJMU7 28/08/2014 Put 4.910 0.070 0.070 0.000   1,025 0.070
AZJKD7 28/08/2014 Call 5.000 0.025 0.025 0.000   1,535 0.020
AZJKE7 28/08/2014 Put 5.000 0.140 0.140 0.000   4,328 0.130
AZJMW7 28/08/2014 Call 5.010 0.025 0.025 0.000   0 0.020
AZJMV7 28/08/2014 Put 5.010 0.145 0.145 0.000   3,150 0.135
AZJJU7 28/08/2014 Call 5.250 0.004 0.004 0.010 200 1,050 0.000
AZJJV7 28/08/2014 Put 5.250 0.380 0.380 0.000   738 0.355
AZJK37 28/08/2014 Call 5.500 0.001 0.001 0.000   360 0.000
AZJK47 28/08/2014 Put 5.500 0.630 0.630 0.000   406 0.600
AZJK77 28/08/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJK87 28/08/2014 Put 5.750 0.880 0.880 0.000   111 0.850
AZJKH7 28/08/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJKI7 28/08/2014 Put 6.000 1.130 1.130 0.000   0 1.100
AZJJW7 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJJX7 28/08/2014 Put 6.250 1.380 1.380 0.000   0 1.350
AZJK97 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJKA7 28/08/2014 Put 6.500 1.630 1.630 0.000   0 1.600
AZJKB7 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKC7 28/08/2014 Put 6.750 1.880 1.880 0.000   0 1.850
AZJJS7 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJT7 28/08/2014 Put 7.000 2.130 2.130 0.000   0 2.100
AZJEJ9 25/09/2014 Call 0.010 4.795 4.795 0.000   30,000 4.825
AZJE49 25/09/2014 Call 3.600 1.270 1.270 0.000   0 1.305
AZJE59 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJEH9 25/09/2014 Call 3.800 1.070 1.070 0.000   0 1.105
AZJEI9 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJZM9 25/09/2014 Call 3.900 0.970 0.970 0.000   0 1.005
AZJZN9 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJEF9 25/09/2014 Call 4.000 0.875 0.875 0.000   0 0.905
AZJEG9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.001
AZJYU9 25/09/2014 Call 4.100 0.775 0.775 0.000   0 0.805
AZJYV9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.001
AZJE89 25/09/2014 Call 4.200 0.675 0.675 0.000   116 0.705
AZJE99 25/09/2014 Put 4.200 0.001 0.001 0.000   0 0.003
AZJYO9 25/09/2014 Call 4.300 0.575 0.575 0.000   0 0.605
AZJYP9 25/09/2014 Put 4.300 0.003 0.003 0.000   0 0.005
AZJF29 25/09/2014 Call 4.400 0.475 0.475 0.000   0 0.505
AZJF39 25/09/2014 Put 4.400 0.007 0.007 0.000   0 0.009
AZJYS9 25/09/2014 Call 4.500 0.375 0.375 0.000   0 0.405
AZJYT9 25/09/2014 Put 4.500 0.015 0.015 0.000   80 0.015
AZJF57 25/09/2014 Call 4.510 0.295 0.295 0.000   300 0.335
AZJF47 25/09/2014 Put 4.510 0.015 0.015 0.000   0 0.015
AZJFU9 25/09/2014 Call 4.600 0.275 0.275 0.000   0 0.305
AZJFV9 25/09/2014 Put 4.600 0.030 0.030 0.000   0 0.025
AZJYW9 25/09/2014 Call 4.700 0.180 0.180 0.000   0 0.215
AZJYX9 25/09/2014 Put 4.700 0.055 0.055 0.000   0 0.045
AZJLG7 25/09/2014 Call 4.710 0.135 0.135 0.000   0 0.170
AZJLH7 25/09/2014 Put 4.710 0.055 0.055 0.000   0 0.045
AZJJK9 25/09/2014 Call 4.800 0.100 0.100 0.000   5,500 0.130
AZJJL9 25/09/2014 Put 4.800 0.095 0.095 0.000   1,500 0.080
AZJLJ7 25/09/2014 Call 4.810 0.080 0.080 0.000   0 0.110
AZJLI7 25/09/2014 Put 4.810 0.095 0.095 0.000   80 0.080
AZJYQ9 25/09/2014 Call 4.900 0.050 0.050 0.000   7,243 0.070
AZJYR9 25/09/2014 Put 4.900 0.155 0.155 0.000   350 0.130
AZJLK7 25/09/2014 Call 4.910 0.040 0.040 0.000   0 0.060
AZJLL7 25/09/2014 Put 4.910 0.160 0.160 0.000   0 0.135
AZJM99 25/09/2014 Call 5.000 0.020 0.020 0.000   12,366 0.035
AZJMA9 25/09/2014 Put 5.000 0.230 0.230 0.000   300 0.200
AZJLN7 25/09/2014 Call 5.010 0.020 0.020 0.000   289 0.030
AZJLM7 25/09/2014 Put 5.010 0.235 0.235 0.000   0 0.205
AZJYM9 25/09/2014 Call 5.250 0.002 0.002 0.000   1,800 0.004
AZJYN9 25/09/2014 Put 5.250 0.465 0.465 0.000   0 0.435
AZJMY7 25/09/2014 Call 5.260 0.002 0.002 0.000   0 0.004
AZJMX7 25/09/2014 Put 5.260 0.470 0.470 0.000   0 0.435
AZJRU9 25/09/2014 Call 5.500 0.000 0.000 0.000   700 0.000
AZJRV9 25/09/2014 Put 5.500 0.715 0.715 0.000   0 0.685
AZJMZ7 25/09/2014 Call 5.510 0.000 0.000 0.000   0 0.000
AZJN17 25/09/2014 Put 5.510 0.715 0.715 0.000   0 0.685
AZJYZ9 25/09/2014 Call 5.750 0.000 0.000 0.000   300 0.000
AZJZ19 25/09/2014 Put 5.750 0.965 0.965 0.000   30 0.935
AZJT49 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT59 25/09/2014 Put 6.000 1.215 1.215 0.000   0 1.185
AZJC67 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC77 25/09/2014 Put 6.250 1.465 1.465 0.000   0 1.435
AZJYA9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYB9 25/09/2014 Put 6.500 1.715 1.715 0.000   0 1.685
AZJG27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG37 25/09/2014 Put 6.750 1.965 1.965 0.000   0 1.935
AZJJO7 25/09/2014 Call 7.000 0.000 0.000 0.000   450 0.000
AZJJP7 25/09/2014 Put 7.000 2.215 2.215 0.000   0 2.185
AZJMK7 30/10/2014 Call 0.010 4.805 4.805 0.000   0 4.835
AZJPM7 30/10/2014 Call 4.100 0.775 0.775 0.000   0 0.805
AZJPN7 30/10/2014 Put 4.100 0.002 0.002 0.000   0 0.004
AZJMP7 30/10/2014 Call 4.200 0.675 0.675 0.000   0 0.705
AZJMQ7 30/10/2014 Put 4.200 0.004 0.004 0.000   0 0.008
AZJMN7 30/10/2014 Call 4.300 0.575 0.575 0.000   0 0.605
AZJMO7 30/10/2014 Put 4.300 0.009 0.009 0.000   0 0.015
AZJM27 30/10/2014 Call 4.400 0.475 0.475 0.000   0 0.505
AZJM37 30/10/2014 Put 4.400 0.015 0.015 0.000   0 0.020
AZJMI7 30/10/2014 Call 4.500 0.375 0.375 0.000   0 0.405
AZJMJ7 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AZJLX7 30/10/2014 Call 4.600 0.280 0.280 0.000   0 0.310
AZJLY7 30/10/2014 Put 4.600 0.050 0.050 0.050 108 0 0.045
AZJME7 30/10/2014 Call 4.700 0.195 0.195 0.000   0 0.225
AZJMF7 30/10/2014 Put 4.700 0.080 0.080 0.000   0 0.070
AZJLZ7 30/10/2014 Call 4.800 0.130 0.130 0.000   300 0.155
AZJM17 30/10/2014 Put 4.800 0.120 0.120 0.000   200 0.105
AZJMG7 30/10/2014 Call 4.900 0.085 0.085 0.000   300 0.105
AZJMH7 30/10/2014 Put 4.900 0.175 0.175 0.000   0 0.160
AZJM47 30/10/2014 Call 5.000 0.050 0.050 0.000   455 0.065
AZJM57 30/10/2014 Put 5.000 0.250 0.250 0.000   315 0.225
AZJLO7 30/10/2014 Call 5.250 0.010 0.010 0.000   100 0.020
AZJLP7 30/10/2014 Put 5.250 0.470 0.470 0.000   0 0.440
AZJMC7 30/10/2014 Call 5.500 0.002 0.002 0.000   0 0.004
AZJMD7 30/10/2014 Put 5.500 0.715 0.715 0.000   0 0.685
AZJM67 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.001
AZJM77 30/10/2014 Put 5.750 0.965 0.965 0.000   0 0.935
AZJLS7 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJLT7 30/10/2014 Put 6.000 1.215 1.215 0.000   0 1.185
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.465 1.465 0.000   0 1.435
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.715 1.715 0.000   0 1.685
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 1.965 1.965 0.000   0 1.935
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.215 2.215 0.000   0 2.185
AZJP77 27/11/2014 Call 0.010 4.815 4.815 0.000   0 4.845
AZJPO7 27/11/2014 Call 4.100 0.775 0.775 0.000   0 0.805
AZJPP7 27/11/2014 Put 4.100 0.010 0.010 0.000   0 0.010
AZJNK7 27/11/2014 Call 4.200 0.675 0.675 0.000   0 0.705
AZJNL7 27/11/2014 Put 4.200 0.015 0.015 0.000   0 0.015
AZJNW7 27/11/2014 Call 4.300 0.575 0.575 0.000   0 0.605
AZJNX7 27/11/2014 Put 4.300 0.020 0.020 0.000   0 0.020
AZJNM7 27/11/2014 Call 4.400 0.475 0.475 0.000   0 0.505
AZJNN7 27/11/2014 Put 4.400 0.030 0.030 0.000   0 0.030
AZJP17 27/11/2014 Call 4.500 0.380 0.380 0.000   0 0.405
AZJP27 27/11/2014 Put 4.500 0.045 0.045 0.000   0 0.040
AZJN47 27/11/2014 Call 4.600 0.290 0.290 0.000   0 0.315
AZJN57 27/11/2014 Put 4.600 0.065 0.065 0.000   0 0.060
AZJNU7 27/11/2014 Call 4.700 0.215 0.215 0.000   0 0.240
AZJNV7 27/11/2014 Put 4.700 0.095 0.095 0.000   0 0.085
AZJN67 27/11/2014 Call 4.800 0.155 0.155 0.000   0 0.175
AZJN77 27/11/2014 Put 4.800 0.135 0.135 0.000   0 0.125
AZJNQ7 27/11/2014 Call 4.900 0.110 0.110 0.000   0 0.125
AZJNR7 27/11/2014 Put 4.900 0.190 0.190 0.000   0 0.175
AZJN87 27/11/2014 Call 5.000 0.070 0.070 0.000   300 0.085
AZJN97 27/11/2014 Put 5.000 0.255 0.255 0.000   0 0.235
AZJP57 27/11/2014 Call 5.250 0.020 0.020 0.000   708 0.025
AZJP67 27/11/2014 Put 5.250 0.470 0.470 0.000   0 0.445
AZJNY7 27/11/2014 Call 5.500 0.005 0.005 0.000   0 0.006
AZJNZ7 27/11/2014 Put 5.500 0.715 0.715 0.000   0 0.685
AZJNO7 27/11/2014 Call 5.750 0.001 0.001 0.000   0 0.001
AZJNP7 27/11/2014 Put 5.750 0.965 0.965 0.000   0 0.935
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.215 1.215 0.000   0 1.185
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.465 1.465 0.000   0 1.435
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.715 1.715 0.000   0 1.685
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 1.965 1.965 0.000   0 1.935
AZJGK8 18/12/2014 Call 0.010 4.825 4.825 0.000   0 4.855
AZJIL8 18/12/2014 Call 3.500 1.375 1.375 0.000   0 1.400
AZJIM8 18/12/2014 Put 3.500 0.001 0.001 0.000   0 0.000
AZJJ58 18/12/2014 Call 3.600 1.275 1.275 0.000   0 1.305
AZJJ68 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AZJJB8 18/12/2014 Call 3.700 1.175 1.175 0.000   0 1.205
AZJJC8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.002
AZJK38 18/12/2014 Call 3.800 1.070 1.070 0.000   0 1.105
AZJK48 18/12/2014 Put 3.800 0.004 0.004 0.000   0 0.003
AZJRJ8 18/12/2014 Call 3.900 0.975 0.975 0.000   0 1.005
AZJRK8 18/12/2014 Put 3.900 0.007 0.007 0.000   0 0.005
AZJRH8 18/12/2014 Call 4.000 0.875 0.875 0.000   0 0.905
AZJRI8 18/12/2014 Put 4.000 0.010 0.010 0.000   0 0.008
AZJSF8 18/12/2014 Call 4.100 0.775 0.775 0.000   0 0.805
AZJSG8 18/12/2014 Put 4.100 0.015 0.015 0.000   0 0.010
AZJXA8 18/12/2014 Call 4.200 0.675 0.675 0.000   0 0.705
AZJXB8 18/12/2014 Put 4.200 0.020 0.020 0.000   0 0.015
AZJDX7 18/12/2014 Call 4.300 0.575 0.575 0.000   0 0.605
AZJDY7 18/12/2014 Put 4.300 0.030 0.030 0.000   0 0.025
AZJCJ9 18/12/2014 Call 4.400 0.480 0.480 0.000   0 0.505
AZJCK9 18/12/2014 Put 4.400 0.040 0.040 0.000   0 0.035
AZJDT7 18/12/2014 Call 4.500 0.385 0.385 0.000   0 0.415
AZJDU7 18/12/2014 Put 4.500 0.060 0.060 0.000   0 0.050
AZJFW9 18/12/2014 Call 4.600 0.305 0.305 0.000   0 0.330
AZJFX9 18/12/2014 Put 4.600 0.080 0.080 0.000   0 0.075
AZJDR7 18/12/2014 Call 4.700 0.240 0.240 0.000   0 0.260
AZJDS7 18/12/2014 Put 4.700 0.110 0.110 0.000   390 0.105
AZJJM9 18/12/2014 Call 4.800 0.180 0.180 0.000   0 0.200
AZJJN9 18/12/2014 Put 4.800 0.155 0.155 0.000   10,369 0.145
AZJDV7 18/12/2014 Call 4.900 0.130 0.130 0.000   1,500 0.145
AZJDW7 18/12/2014 Put 4.900 0.205 0.205 0.000   5,000 0.195
AZJMB9 18/12/2014 Call 5.000 0.095 0.095 0.000   150 0.105
AZJMC9 18/12/2014 Put 5.000 0.270 0.270 0.000   40 0.255
AZJQV7 18/12/2014 Call 5.010 0.090 0.090 0.000   0 0.100
AZJQW7 18/12/2014 Put 5.010 0.270 0.270 0.000   2,096 0.255
AZJE27 18/12/2014 Call 5.250 0.035 0.035 0.000   585 0.040
AZJE37 18/12/2014 Put 5.250 0.475 0.475 0.000   0 0.450
AZJQY7 18/12/2014 Call 5.260 0.030 0.030 0.000   0 0.035
AZJQX7 18/12/2014 Put 5.260 0.465 0.465 0.000   0 0.440
AZJRW9 18/12/2014 Call 5.500 0.010 0.010 0.000   0 0.010
AZJRX9 18/12/2014 Put 5.500 0.715 0.715 0.000   0 0.685
AZJDP7 18/12/2014 Call 5.750 0.002 0.002 0.000   0 0.003
AZJDQ7 18/12/2014 Put 5.750 0.965 0.965 0.000   0 0.935
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.001
AZJT79 18/12/2014 Put 6.000 1.215 1.215 0.000   0 1.185
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.465 1.465 0.000   0 1.435
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.715 1.715 0.000   0 1.685
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 1.965 1.965 0.000   0 1.935
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.215 2.215 0.000   0 2.185
AZJRZ7 29/01/2015 Call 0.010 4.825 4.825 0.000   0 4.855
AZJS57 29/01/2015 Call 4.200 0.670 0.670 0.000   0 0.705
AZJS67 29/01/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AZJRJ7 29/01/2015 Call 4.300 0.575 0.575 0.000   0 0.610
AZJRK7 29/01/2015 Put 4.300 0.035 0.035 0.000   0 0.030
AZJRL7 29/01/2015 Call 4.400 0.490 0.490 0.000   0 0.520
AZJRM7 29/01/2015 Put 4.400 0.050 0.050 0.000   0 0.045
AZJR87 29/01/2015 Call 4.500 0.410 0.410 0.000   0 0.435
AZJR97 29/01/2015 Put 4.500 0.070 0.070 0.000   0 0.065
AZJRP7 29/01/2015 Call 4.600 0.335 0.335 0.000   0 0.360
AZJRQ7 29/01/2015 Put 4.600 0.095 0.095 0.000   0 0.085
AZJR67 29/01/2015 Call 4.700 0.270 0.270 0.000   0 0.290
AZJR77 29/01/2015 Put 4.700 0.130 0.130 0.000   0 0.115
AZJRT7 29/01/2015 Call 4.800 0.215 0.215 0.000   0 0.230
AZJRU7 29/01/2015 Put 4.800 0.170 0.170 0.000   0 0.155
AZJR47 29/01/2015 Call 4.900 0.165 0.165 0.000   0 0.180
AZJR57 29/01/2015 Put 4.900 0.220 0.220 0.000   1,020 0.200
AZJS47 29/01/2015 Call 4.910 0.160 0.160 0.000   0 0.175
AZJS37 29/01/2015 Put 4.910 0.220 0.220 0.000   0 0.200
AZJRN7 29/01/2015 Call 5.000 0.125 0.125 0.000   10 0.135
AZJRO7 29/01/2015 Put 5.000 0.280 0.280 0.000   0 0.260
AZJS17 29/01/2015 Call 5.010 0.120 0.120 0.000   0 0.130
AZJS27 29/01/2015 Put 5.010 0.275 0.275 0.000   1,300 0.255
AZJQZ7 29/01/2015 Call 5.250 0.055 0.055 0.000   0 0.065
AZJR17 29/01/2015 Put 5.250 0.480 0.480 0.000   0 0.450
AZJRH7 29/01/2015 Call 5.500 0.020 0.020 0.000   0 0.025
AZJRI7 29/01/2015 Put 5.500 0.715 0.715 0.000   0 0.685
AZJRX7 29/01/2015 Call 5.750 0.008 0.008 0.000   0 0.010
AZJRY7 29/01/2015 Put 5.750 0.965 0.965 0.000   0 0.935
AZJRR7 29/01/2015 Call 6.000 0.003 0.003 0.000   0 0.003
AZJRS7 29/01/2015 Put 6.000 1.215 1.215 0.000   0 1.185
AZJR27 29/01/2015 Call 6.250 0.001 0.001 0.000   0 0.001
AZJR37 29/01/2015 Put 6.250 1.465 1.465 0.000   0 1.435
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.715 1.715 0.000   0 1.685
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 1.965 1.965 0.000   0 1.935
AZJL77 26/03/2015 Call 0.010 4.780 4.780 0.000   0 4.810
AZJPK9 26/03/2015 Call 3.600 1.275 1.275 0.000   0 1.300
AZJPL9 26/03/2015 Put 3.600 0.015 0.015 0.000   0 0.010
AZJP89 26/03/2015 Call 3.800 1.075 1.075 0.000   0 1.100
AZJP99 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.015
AZJP29 26/03/2015 Call 4.000 0.875 0.875 0.000   0 0.905
AZJP39 26/03/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AZJPQ7 26/03/2015 Call 4.100 0.780 0.780 0.000   0 0.805
AZJPR7 26/03/2015 Put 4.100 0.040 0.040 0.000   0 0.035
AZJNZ9 26/03/2015 Call 4.200 0.685 0.685 0.000   0 0.710
AZJP19 26/03/2015 Put 4.200 0.055 0.055 0.000   0 0.050
AZJL57 26/03/2015 Call 4.300 0.595 0.595 0.000   0 0.620
AZJL67 26/03/2015 Put 4.300 0.070 0.070 0.000   0 0.065
AZJPO9 26/03/2015 Call 4.400 0.515 0.515 0.000   0 0.535
AZJPP9 26/03/2015 Put 4.400 0.090 0.090 0.000   0 0.085
AZJKY7 26/03/2015 Call 4.500 0.435 0.435 0.000   0 0.460
AZJKZ7 26/03/2015 Put 4.500 0.115 0.115 0.000   0 0.110
AZJPM9 26/03/2015 Call 4.600 0.365 0.365 0.000   0 0.385
AZJPN9 26/03/2015 Put 4.600 0.145 0.145 0.000   0 0.140
AZJL17 26/03/2015 Call 4.700 0.300 0.300 0.000   0 0.320
AZJL27 26/03/2015 Put 4.700 0.185 0.185 0.000   80 0.175
AZJNX9 26/03/2015 Call 4.800 0.245 0.245 0.000   0 0.260
AZJNY9 26/03/2015 Put 4.800 0.230 0.230 0.000   0 0.220
AZJL37 26/03/2015 Call 4.900 0.195 0.195 0.000   0 0.210
AZJL47 26/03/2015 Put 4.900 0.285 0.285 0.000   0 0.270
AZJR19 26/03/2015 Call 5.000 0.150 0.150 0.000   0 0.165
AZJR29 26/03/2015 Put 5.000 0.345 0.345 0.000   0 0.330
AZJKQ7 26/03/2015 Call 5.250 0.080 0.080 0.000   247 0.090
AZJKR7 26/03/2015 Put 5.250 0.525 0.525 0.000   0 0.505
AZJRY9 26/03/2015 Call 5.500 0.040 0.040 0.000   30 0.045
AZJRZ9 26/03/2015 Put 5.500 0.740 0.740 0.000   0 0.720
AZJKS7 26/03/2015 Call 5.750 0.020 0.020 0.000   0 0.020
AZJKT7 26/03/2015 Put 5.750 0.980 0.980 0.000   0 0.955
AZJT89 26/03/2015 Call 6.000 0.009 0.009 0.000   60 0.010
AZJT99 26/03/2015 Put 6.000 1.225 1.225 0.000   0 1.195
AZJKW7 26/03/2015 Call 6.250 0.004 0.004 0.000   300 0.006
AZJKX7 26/03/2015 Put 6.250 1.470 1.470 0.000   0 1.440
AZJYE9 26/03/2015 Call 6.500 0.002 0.002 0.000   0 0.003
AZJYF9 26/03/2015 Put 6.500 1.715 1.715 0.000   0 1.685
AZJKU7 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJKV7 26/03/2015 Put 6.750 1.965 1.965 0.000   0 1.935
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.215 2.215 0.000   0 2.185
AZJYB8 25/06/2015 Call 0.010 4.810 4.810 0.000   0 4.840
AZJS77 25/06/2015 Call 4.200 0.715 0.715 0.000   0 0.730
AZJS87 25/06/2015 Put 4.200 0.090 0.090 0.000   0 0.070
AZJQB7 25/06/2015 Call 4.300 0.625 0.625 0.000   0 0.640
AZJQC7 25/06/2015 Put 4.300 0.110 0.110 0.000   0 0.090
AZJQL7 25/06/2015 Call 4.400 0.545 0.545 0.000   0 0.565
AZJQM7 25/06/2015 Put 4.400 0.130 0.130 0.000   0 0.115
AZJQF7 25/06/2015 Call 4.500 0.470 0.470 0.000   0 0.490
AZJQG7 25/06/2015 Put 4.500 0.155 0.155 0.000   0 0.145
AZJQN7 25/06/2015 Call 4.600 0.405 0.405 0.000   0 0.425
AZJQO7 25/06/2015 Put 4.600 0.190 0.190 0.000   0 0.180
AZJQ77 25/06/2015 Call 4.700 0.345 0.345 0.000   0 0.360
AZJQ87 25/06/2015 Put 4.700 0.230 0.230 0.000   0 0.215
AZJQ37 25/06/2015 Call 4.800 0.290 0.290 0.000   0 0.305
AZJQ47 25/06/2015 Put 4.800 0.275 0.275 0.000   0 0.260
AZJQD7 25/06/2015 Call 4.900 0.240 0.240 0.000   0 0.255
AZJQE7 25/06/2015 Put 4.900 0.330 0.330 0.000   10,000 0.310
AZJQJ7 25/06/2015 Call 5.000 0.200 0.200 0.000   0 0.210
AZJQK7 25/06/2015 Put 5.000 0.385 0.385 0.000   0 0.360
AZJQ57 25/06/2015 Call 5.250 0.115 0.115 0.000   0 0.125
AZJQ67 25/06/2015 Put 5.250 0.560 0.560 0.000   0 0.520
AZJQ97 25/06/2015 Call 5.500 0.065 0.065 0.000   0 0.070
AZJQA7 25/06/2015 Put 5.500 0.760 0.760 0.000   0 0.720
AZJQR7 25/06/2015 Call 5.750 0.035 0.035 0.000   0 0.035
AZJQS7 25/06/2015 Put 5.750 0.990 0.990 0.000   0 0.950
AZJQ17 25/06/2015 Call 6.000 0.015 0.015 0.000   0 0.015
AZJQ27 25/06/2015 Put 6.000 1.230 1.230 0.000   0 1.195
AZJQH7 25/06/2015 Call 6.250 0.008 0.008 0.000   0 0.008
AZJQI7 25/06/2015 Put 6.250 1.470 1.470 0.000   0 1.440
AZJQT7 25/06/2015 Call 6.500 0.004 0.004 0.000   0 0.004
AZJQU7 25/06/2015 Put 6.500 1.720 1.720 0.000   0 1.685
AZJQP7 25/06/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AZJQQ7 25/06/2015 Put 6.750 1.965 1.965 0.000   0 1.935

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.