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 * 4.950 Down -0.020 4.910 5.050 5.070 5.080 4.940 7,153,366 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJVH7 24/09/2015 Call 0.010 4.945 4.945 0.000   0 4.945
AZJXF7 24/09/2015 Call 3.500 1.455 1.455 0.000   0 1.455
AZJXG7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWL7 24/09/2015 Call 3.600 1.355 1.355 0.000   0 1.355
AZJWM7 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWN7 24/09/2015 Call 3.700 1.260 1.260 0.000   0 1.260
AZJWO7 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVS7 24/09/2015 Call 3.800 1.160 1.160 0.000   0 1.160
AZJVT7 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJV17 24/09/2015 Call 3.900 1.060 1.060 0.000   0 1.060
AZJV27 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJUQ7 24/09/2015 Call 4.000 0.965 0.965 0.000   0 0.965
AZJUR7 24/09/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJV77 24/09/2015 Call 4.100 0.865 0.865 0.000   0 0.865
AZJV87 24/09/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJUS7 24/09/2015 Call 4.200 0.765 0.765 0.000   0 0.765
AZJUT7 24/09/2015 Put 4.200 0.001 0.001 0.000   0 0.001
AZJVD7 24/09/2015 Call 4.300 0.670 0.670 0.000   0 0.670
AZJVE7 24/09/2015 Put 4.300 0.003 0.003 0.000   0 0.003
AZJUW7 24/09/2015 Call 4.400 0.575 0.575 0.000   0 0.575
AZJUX7 24/09/2015 Put 4.400 0.007 0.007 0.000   0 0.007
AZJVB7 24/09/2015 Call 4.500 0.485 0.485 0.000   0 0.485
AZJVC7 24/09/2015 Put 4.500 0.015 0.015 0.000   0 0.015
AZJUU7 24/09/2015 Call 4.600 0.395 0.395 0.000   0 0.395
AZJUV7 24/09/2015 Put 4.600 0.025 0.025 0.030 3,075 3,095 0.025
AZJCX8 24/09/2015 Call 4.610 0.385 0.385 0.000   0 0.385
AZJCW8 24/09/2015 Put 4.610 0.030 0.030 0.000   0 0.030
AZJV97 24/09/2015 Call 4.700 0.310 0.310 0.000   0 0.310
AZJVA7 24/09/2015 Put 4.700 0.045 0.045 0.000   5,000 0.045
AZJCY8 24/09/2015 Call 4.710 0.305 0.305 0.000   0 0.305
AZJCZ8 24/09/2015 Put 4.710 0.050 0.050 0.000   0 0.050
AZJUM7 24/09/2015 Call 4.800 0.235 0.235 0.000   0 0.235
AZJUN7 24/09/2015 Put 4.800 0.075 0.075 0.000   750 0.075
AZJD28 24/09/2015 Call 4.810 0.230 0.230 0.000   0 0.230
AZJD18 24/09/2015 Put 4.810 0.080 0.080 0.000   1,040 0.080
AZJV57 24/09/2015 Call 4.900 0.175 0.175 0.000   2,000 0.175
AZJV67 24/09/2015 Put 4.900 0.115 0.115 0.000   450 0.115
AZJD38 24/09/2015 Call 4.910 0.165 0.165 0.000   1,500 0.165
AZJD48 24/09/2015 Put 4.910 0.120 0.120 0.000   0 0.120
AZJUO7 24/09/2015 Call 5.000 0.120 0.120 0.000   45 0.120
AZJUP7 24/09/2015 Put 5.000 0.170 0.170 0.000   182 0.170
AZJUY7 24/09/2015 Call 5.250 0.040 0.040 0.000   750 0.040
AZJUZ7 24/09/2015 Put 5.250 0.345 0.345 0.300 70 400 0.345
AZJL28 24/09/2015 Call 5.260 0.035 0.035 0.000   0 0.035
AZJL18 24/09/2015 Put 5.260 0.355 0.355 0.000   0 0.355
AZJV37 24/09/2015 Call 5.500 0.009 0.009 0.000   750 0.009
AZJV47 24/09/2015 Put 5.500 0.565 0.565 0.000   259 0.565
AZJL38 24/09/2015 Call 5.510 0.009 0.009 0.000   0 0.009
AZJL48 24/09/2015 Put 5.510 0.575 0.575 0.000   0 0.575
AZJVF7 24/09/2015 Call 5.750 0.002 0.002 0.000   0 0.002
AZJVG7 24/09/2015 Put 5.750 0.810 0.810 0.000   0 0.810
AZJVU7 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJVV7 24/09/2015 Put 6.000 1.055 1.055 0.000   0 1.055
AZJYS7 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJYT7 24/09/2015 Put 6.250 1.305 1.305 0.000   0 1.305
AZJDX8 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJDY8 24/09/2015 Put 6.500 1.555 1.555 0.000   0 1.555
AZJFI8 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFJ8 24/09/2015 Put 6.750 1.805 1.805 0.000   0 1.805
AZJKS8 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKT8 24/09/2015 Put 7.000 2.055 2.055 0.000   0 2.055
AZJN68 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN78 24/09/2015 Put 7.250 2.305 2.305 0.000   0 2.305
AZJKH8 29/10/2015 Call 0.010 4.955 4.955 0.000   0 4.955
AZJJM8 29/10/2015 Call 4.200 0.790 0.790 0.000   0 0.790
AZJJN8 29/10/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AZJKD8 29/10/2015 Call 4.300 0.700 0.700 0.000   0 0.700
AZJKE8 29/10/2015 Put 4.300 0.040 0.040 0.000   0 0.040
AZJJQ8 29/10/2015 Call 4.400 0.610 0.610 0.000   0 0.610
AZJJR8 29/10/2015 Put 4.400 0.055 0.055 0.000   227 0.055
AZJK98 29/10/2015 Call 4.500 0.525 0.525 0.000   0 0.525
AZJKA8 29/10/2015 Put 4.500 0.070 0.070 0.000   348 0.070
AZJJS8 29/10/2015 Call 4.600 0.445 0.445 0.000   0 0.445
AZJJT8 29/10/2015 Put 4.600 0.085 0.085 0.000   350 0.085
AZJK78 29/10/2015 Call 4.700 0.370 0.370 0.000   0 0.370
AZJK88 29/10/2015 Put 4.700 0.110 0.110 0.000   350 0.110
AZJJW8 29/10/2015 Call 4.800 0.300 0.300 0.000   0 0.300
AZJJX8 29/10/2015 Put 4.800 0.140 0.140 0.000   185 0.140
AZJKF8 29/10/2015 Call 4.900 0.240 0.240 0.000   350 0.240
AZJKG8 29/10/2015 Put 4.900 0.180 0.180 0.000   217 0.180
AZJJU8 29/10/2015 Call 5.000 0.185 0.185 0.000   650 0.185
AZJJV8 29/10/2015 Put 5.000 0.230 0.230 0.000   164 0.230
AZJK58 29/10/2015 Call 5.250 0.090 0.090 0.000   2,746 0.090
AZJK68 29/10/2015 Put 5.250 0.385 0.385 0.340 65 65 0.385
AZJKB8 29/10/2015 Call 5.500 0.040 0.040 0.000   14,343 0.040
AZJKC8 29/10/2015 Put 5.500 0.585 0.585 0.000   0 0.585
AZJJY8 29/10/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJJZ8 29/10/2015 Put 5.750 0.815 0.815 0.000   147 0.815
AZJJO8 29/10/2015 Call 6.000 0.006 0.006 0.000   0 0.006
AZJJP8 29/10/2015 Put 6.000 1.055 1.055 0.000   0 1.055
AZJK38 29/10/2015 Call 6.250 0.002 0.002 0.000   0 0.002
AZJK48 29/10/2015 Put 6.250 1.300 1.300 0.000   0 1.300
AZJK18 29/10/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJK28 29/10/2015 Put 6.500 1.550 1.550 0.000   0 1.550
AZJKI8 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKJ8 29/10/2015 Put 6.750 1.800 1.800 0.000   0 1.800
AZJKU8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKV8 29/10/2015 Put 7.000 2.050 2.050 0.000   0 2.050
AZJN88 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN98 29/10/2015 Put 7.250 2.305 2.305 0.000   0 2.305
AZJM18 26/11/2015 Call 0.010 4.965 4.965 0.000   0 4.965
AZJQ18 26/11/2015 Call 4.200 0.815 0.815 0.000   0 0.815
AZJQ28 26/11/2015 Put 4.200 0.055 0.055 0.000   0 0.055
AZJMX8 26/11/2015 Call 4.300 0.725 0.725 0.000   0 0.725
AZJMY8 26/11/2015 Put 4.300 0.065 0.065 0.000   0 0.065
AZJL58 26/11/2015 Call 4.400 0.640 0.640 0.000   0 0.640
AZJL68 26/11/2015 Put 4.400 0.075 0.075 0.000   0 0.075
AZJL78 26/11/2015 Call 4.500 0.560 0.560 0.000   0 0.560
AZJL88 26/11/2015 Put 4.500 0.090 0.090 0.000   189 0.090
AZJL98 26/11/2015 Call 4.600 0.485 0.485 0.000   0 0.485
AZJLA8 26/11/2015 Put 4.600 0.110 0.110 0.000   0 0.110
AZJLB8 26/11/2015 Call 4.700 0.410 0.410 0.000   0 0.410
AZJLC8 26/11/2015 Put 4.700 0.140 0.140 0.000   0 0.140
AZJLD8 26/11/2015 Call 4.800 0.345 0.345 0.000   0 0.345
AZJLE8 26/11/2015 Put 4.800 0.175 0.175 0.000   0 0.175
AZJLF8 26/11/2015 Call 4.900 0.285 0.285 0.000   83 0.285
AZJLG8 26/11/2015 Put 4.900 0.215 0.215 0.000   0 0.215
AZJLH8 26/11/2015 Call 5.000 0.230 0.230 0.000   130 0.230
AZJLI8 26/11/2015 Put 5.000 0.260 0.260 0.000   0 0.260
AZJLJ8 26/11/2015 Call 5.250 0.130 0.130 0.000   251 0.130
AZJLK8 26/11/2015 Put 5.250 0.415 0.415 0.000   203 0.415
AZJLL8 26/11/2015 Call 5.500 0.070 0.070 0.000   2,200 0.070
AZJLM8 26/11/2015 Put 5.500 0.605 0.605 0.000   0 0.605
AZJLN8 26/11/2015 Call 5.750 0.035 0.035 0.000   900 0.035
AZJLO8 26/11/2015 Put 5.750 0.825 0.825 0.000   286 0.825
AZJLP8 26/11/2015 Call 6.000 0.015 0.015 0.000   0 0.015
AZJLQ8 26/11/2015 Put 6.000 1.060 1.060 0.000   0 1.060
AZJLR8 26/11/2015 Call 6.250 0.007 0.007 0.000   0 0.007
AZJLS8 26/11/2015 Put 6.250 1.305 1.305 0.000   0 1.305
AZJLT8 26/11/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJLU8 26/11/2015 Put 6.500 1.555 1.555 0.000   0 1.555
AZJLW8 26/11/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJLX8 26/11/2015 Put 6.750 1.805 1.805 0.000   0 1.805
AZJLY8 26/11/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLZ8 26/11/2015 Put 7.000 2.055 2.055 0.000   0 2.055
AZJNK8 26/11/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNL8 26/11/2015 Put 7.250 2.305 2.305 0.000   0 2.305
AZJCJ8 17/12/2015 Call 0.010 4.975 4.975 0.000   0 4.975
AZJC68 17/12/2015 Call 3.800 1.205 1.205 0.000   0 1.205
AZJC78 17/12/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AZJBV8 17/12/2015 Call 3.900 1.110 1.110 0.000   0 1.110
AZJBW8 17/12/2015 Put 3.900 0.030 0.030 0.000   0 0.030
AZJCF8 17/12/2015 Call 4.000 1.015 1.015 0.000   0 1.015
AZJCG8 17/12/2015 Put 4.000 0.040 0.040 0.000   0 0.040
AZJBR8 17/12/2015 Call 4.100 0.920 0.920 0.000   0 0.920
AZJBS8 17/12/2015 Put 4.100 0.050 0.050 0.000   0 0.050
AZJC88 17/12/2015 Call 4.200 0.830 0.830 0.000   0 0.830
AZJC98 17/12/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AZJBT8 17/12/2015 Call 4.300 0.745 0.745 0.000   0 0.745
AZJBU8 17/12/2015 Put 4.300 0.075 0.075 0.000   0 0.075
AZJC28 17/12/2015 Call 4.400 0.660 0.660 0.000   0 0.660
AZJC38 17/12/2015 Put 4.400 0.090 0.090 0.000   0 0.090
AZJBM8 17/12/2015 Call 4.500 0.580 0.580 0.000   0 0.580
AZJBO8 17/12/2015 Put 4.500 0.110 0.110 0.000   0 0.110
AZJC48 17/12/2015 Call 4.600 0.505 0.505 0.000   0 0.505
AZJC58 17/12/2015 Put 4.600 0.135 0.135 0.000   0 0.135
AZJCH8 17/12/2015 Call 4.700 0.435 0.435 0.000   0 0.435
AZJCI8 17/12/2015 Put 4.700 0.160 0.160 0.000   0 0.160
AZJBI8 17/12/2015 Call 4.800 0.365 0.365 0.000   0 0.365
AZJBJ8 17/12/2015 Put 4.800 0.195 0.195 0.000   200 0.195
AZJBX8 17/12/2015 Call 4.900 0.310 0.310 0.000   0 0.310
AZJBY8 17/12/2015 Put 4.900 0.235 0.235 0.000   100 0.235
AZJBK8 17/12/2015 Call 5.000 0.255 0.255 0.000   0 0.255
AZJBL8 17/12/2015 Put 5.000 0.285 0.285 0.000   193 0.285
AZJBP8 17/12/2015 Call 5.250 0.150 0.150 0.000   13,560 0.150
AZJBQ8 17/12/2015 Put 5.250 0.430 0.430 0.000   200 0.430
AZJBZ8 17/12/2015 Call 5.500 0.080 0.080 0.000   1,200 0.080
AZJC18 17/12/2015 Put 5.500 0.615 0.615 0.000   0 0.615
AZJCK8 17/12/2015 Call 5.750 0.040 0.040 0.000   0 0.040
AZJCL8 17/12/2015 Put 5.750 0.825 0.825 0.000   317 0.825
AZJCM8 17/12/2015 Call 6.000 0.020 0.020 0.000   0 0.020
AZJCN8 17/12/2015 Put 6.000 1.060 1.060 0.000   0 1.060
AZJDP8 17/12/2015 Call 6.250 0.009 0.009 0.000   0 0.009
AZJDQ8 17/12/2015 Put 6.250 1.305 1.305 0.000   0 1.305
AZJDZ8 17/12/2015 Call 6.500 0.004 0.004 0.000   0 0.004
AZJE18 17/12/2015 Put 6.500 1.550 1.550 0.000   0 1.550
AZJFK8 17/12/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AZJFL8 17/12/2015 Put 6.750 1.800 1.800 0.000   0 1.800
AZJKW8 17/12/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJKX8 17/12/2015 Put 7.000 2.050 2.050 0.000   0 2.050
AZJNM8 17/12/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNN8 17/12/2015 Put 7.250 2.300 2.300 0.000   0 2.300
AZJPX8 28/01/2016 Call 0.010 4.985 4.985 0.000   0 4.985
AZJQ38 28/01/2016 Call 4.200 0.860 0.860 0.000   0 0.860
AZJQ48 28/01/2016 Put 4.200 0.085 0.085 0.000   0 0.085
AZJPY8 28/01/2016 Call 4.300 0.775 0.775 0.000   0 0.775
AZJPZ8 28/01/2016 Put 4.300 0.095 0.095 0.000   0 0.095
AZJP58 28/01/2016 Call 4.400 0.695 0.695 0.000   0 0.695
AZJP68 28/01/2016 Put 4.400 0.110 0.110 0.000   0 0.110
AZJPP8 28/01/2016 Call 4.500 0.620 0.620 0.000   0 0.620
AZJPQ8 28/01/2016 Put 4.500 0.130 0.130 0.000   0 0.130
AZJNY8 28/01/2016 Call 4.600 0.545 0.545 0.000   0 0.545
AZJNZ8 28/01/2016 Put 4.600 0.155 0.155 0.000   0 0.155
AZJPV8 28/01/2016 Call 4.700 0.475 0.475 0.000   0 0.475
AZJPW8 28/01/2016 Put 4.700 0.185 0.185 0.000   211 0.185
AZJP18 28/01/2016 Call 4.800 0.410 0.410 0.000   0 0.410
AZJP28 28/01/2016 Put 4.800 0.215 0.215 0.000   0 0.215
AZJPR8 28/01/2016 Call 4.900 0.355 0.355 0.000   0 0.355
AZJPS8 28/01/2016 Put 4.900 0.260 0.260 0.000   202 0.260
AZJP38 28/01/2016 Call 5.000 0.300 0.300 0.000   0 0.300
AZJP48 28/01/2016 Put 5.000 0.305 0.305 0.000   0 0.305
AZJNU8 28/01/2016 Call 5.250 0.190 0.190 0.000   0 0.190
AZJNV8 28/01/2016 Put 5.250 0.450 0.450 0.000   0 0.450
AZJPT8 28/01/2016 Call 5.500 0.115 0.115 0.000   0 0.115
AZJPU8 28/01/2016 Put 5.500 0.635 0.635 0.000   0 0.635
AZJPL8 28/01/2016 Call 5.750 0.065 0.065 0.000   0 0.065
AZJPM8 28/01/2016 Put 5.750 0.840 0.840 0.000   0 0.840
AZJNW8 28/01/2016 Call 6.000 0.035 0.035 0.000   0 0.035
AZJNX8 28/01/2016 Put 6.000 1.070 1.070 0.000   0 1.070
AZJP78 28/01/2016 Call 6.250 0.020 0.020 0.000   0 0.020
AZJP88 28/01/2016 Put 6.250 1.310 1.310 0.000   0 1.310
AZJPN8 28/01/2016 Call 6.500 0.010 0.010 0.000   0 0.010
AZJPO8 28/01/2016 Put 6.500 1.560 1.560 0.000   0 1.560
AZJP98 28/01/2016 Call 6.750 0.006 0.006 0.000   0 0.006
AZJPK8 28/01/2016 Put 6.750 1.810 1.810 0.000   0 1.810
AZJNS8 28/01/2016 Call 7.000 0.003 0.003 0.000   0 0.003
AZJNT8 28/01/2016 Put 7.000 2.060 2.060 0.000   0 2.060
AZJR28 25/02/2016 Call 0.010 4.990 4.990 0.000   0 4.990
AZJQZ8 25/02/2016 Call 4.300 0.785 0.785 0.000   0 0.785
AZJR18 25/02/2016 Put 4.300 0.125 0.125 0.000   0 0.125
AZJQH8 25/02/2016 Call 4.400 0.710 0.710 0.000   0 0.710
AZJQI8 25/02/2016 Put 4.400 0.150 0.150 0.000   0 0.150
AZJQX8 25/02/2016 Call 4.500 0.630 0.630 0.000   0 0.630
AZJQY8 25/02/2016 Put 4.500 0.180 0.180 0.000   0 0.180
AZJQJ8 25/02/2016 Call 4.600 0.560 0.560 0.000   0 0.560
AZJQK8 25/02/2016 Put 4.600 0.210 0.210 0.000   0 0.210
AZJQV8 25/02/2016 Call 4.700 0.490 0.490 0.000   0 0.490
AZJQW8 25/02/2016 Put 4.700 0.250 0.250 0.000   0 0.250
AZJQF8 25/02/2016 Call 4.800 0.425 0.425 0.000   0 0.425
AZJQG8 25/02/2016 Put 4.800 0.290 0.290 0.000   0 0.290
AZJQT8 25/02/2016 Call 4.900 0.370 0.370 0.000   0 0.370
AZJQU8 25/02/2016 Put 4.900 0.340 0.340 0.000   0 0.340
AZJQB8 25/02/2016 Call 5.000 0.320 0.320 0.000   0 0.320
AZJQC8 25/02/2016 Put 5.000 0.395 0.395 0.000   0 0.395
AZJQ78 25/02/2016 Call 5.250 0.210 0.210 0.000   0 0.210
AZJQ88 25/02/2016 Put 5.250 0.555 0.555 0.000   0 0.555
AZJQR8 25/02/2016 Call 5.500 0.135 0.135 0.000   0 0.135
AZJQS8 25/02/2016 Put 5.500 0.735 0.735 0.000   0 0.735
AZJQN8 25/02/2016 Call 5.750 0.080 0.080 0.000   0 0.080
AZJQO8 25/02/2016 Put 5.750 0.940 0.940 0.000   0 0.940
AZJQD8 25/02/2016 Call 6.000 0.050 0.050 0.000   0 0.050
AZJQE8 25/02/2016 Put 6.000 1.160 1.160 0.000   0 1.160
AZJQ98 25/02/2016 Call 6.250 0.030 0.030 0.000   0 0.030
AZJQA8 25/02/2016 Put 6.250 1.395 1.395 0.000   0 1.395
AZJQP8 25/02/2016 Call 6.500 0.015 0.015 0.000   0 0.015
AZJQQ8 25/02/2016 Put 6.500 1.635 1.635 0.000   0 1.635
AZJQL8 25/02/2016 Call 6.750 0.009 0.009 0.000   0 0.009
AZJQM8 25/02/2016 Put 6.750 1.880 1.880 0.000   0 1.880
AZJJ38 23/03/2016 Call 0.010 4.875 4.875 0.000   0 4.875
AZJJK8 23/03/2016 Call 3.900 1.140 1.140 0.000   0 1.140
AZJJL8 23/03/2016 Put 3.900 0.075 0.075 0.000   0 0.075
AZJJE8 23/03/2016 Call 4.000 1.045 1.045 0.000   0 1.045
AZJJF8 23/03/2016 Put 4.000 0.085 0.085 0.000   0 0.085
AZJJ48 23/03/2016 Call 4.100 0.955 0.955 0.000   0 0.955
AZJJ58 23/03/2016 Put 4.100 0.105 0.105 0.000   0 0.105
AZJIS8 23/03/2016 Call 4.200 0.870 0.870 0.000   0 0.870
AZJIT8 23/03/2016 Put 4.200 0.125 0.125 0.000   0 0.125
AZJII8 23/03/2016 Call 4.300 0.790 0.790 0.000   0 0.790
AZJIJ8 23/03/2016 Put 4.300 0.145 0.145 0.000   0 0.145
AZJIY8 23/03/2016 Call 4.400 0.710 0.710 0.000   0 0.710
AZJIZ8 23/03/2016 Put 4.400 0.170 0.170 0.000   0 0.170
AZJI78 23/03/2016 Call 4.500 0.635 0.635 0.000   0 0.635
AZJI88 23/03/2016 Put 4.500 0.200 0.200 0.000   0 0.200
AZJIW8 23/03/2016 Call 4.600 0.565 0.565 0.000   0 0.565
AZJIX8 23/03/2016 Put 4.600 0.230 0.230 0.000   0 0.230
AZJIG8 23/03/2016 Call 4.700 0.500 0.500 0.000   0 0.500
AZJIH8 23/03/2016 Put 4.700 0.270 0.270 0.000   2,370 0.270
AZJIO8 23/03/2016 Call 4.800 0.435 0.435 0.000   0 0.435
AZJIP8 23/03/2016 Put 4.800 0.315 0.315 0.000   0 0.315
AZJI98 23/03/2016 Call 4.900 0.380 0.380 0.000   0 0.380
AZJIF8 23/03/2016 Put 4.900 0.360 0.360 0.000   9,650 0.360
AZJIU8 23/03/2016 Call 5.000 0.325 0.325 0.000   0 0.325
AZJIV8 23/03/2016 Put 5.000 0.415 0.415 0.000   0 0.415
AZJI38 23/03/2016 Call 5.250 0.220 0.220 0.000   4,700 0.220
AZJI48 23/03/2016 Put 5.250 0.570 0.570 0.000   0 0.570
AZJIK8 23/03/2016 Call 5.500 0.140 0.140 0.000   111 0.140
AZJIL8 23/03/2016 Put 5.500 0.750 0.750 0.000   0 0.750
AZJIQ8 23/03/2016 Call 5.750 0.085 0.085 0.000   0 0.085
AZJIR8 23/03/2016 Put 5.750 0.950 0.950 0.000   0 0.950
AZJJ18 23/03/2016 Call 6.000 0.050 0.050 0.000   0 0.050
AZJJ28 23/03/2016 Put 6.000 1.165 1.165 0.000   0 1.165
AZJI58 23/03/2016 Call 6.250 0.030 0.030 0.000   0 0.030
AZJI68 23/03/2016 Put 6.250 1.395 1.395 0.000   0 1.395
AZJIM8 23/03/2016 Call 6.500 0.015 0.015 0.000   0 0.015
AZJIN8 23/03/2016 Put 6.500 1.635 1.635 0.000   0 1.635
AZJJC8 23/03/2016 Call 6.750 0.010 0.010 0.000   0 0.010
AZJJD8 23/03/2016 Put 6.750 1.880 1.880 0.000   0 1.880
AZJKY8 23/03/2016 Call 7.000 0.005 0.005 0.000   0 0.005
AZJKZ8 23/03/2016 Put 7.000 2.130 2.130 0.000   0 2.130
AZJNO8 23/03/2016 Call 7.250 0.003 0.003 0.000   0 0.003
AZJNP8 23/03/2016 Put 7.250 2.375 2.375 0.000   0 2.375
AZJMW8 23/06/2016 Call 0.010 4.900 4.900 0.000   0 4.900
AZJQ58 23/06/2016 Call 4.200 0.885 0.885 0.000   0 0.885
AZJQ68 23/06/2016 Put 4.200 0.140 0.140 0.000   0 0.140
AZJMZ8 23/06/2016 Call 4.300 0.810 0.810 0.000   0 0.810
AZJN18 23/06/2016 Put 4.300 0.170 0.170 0.000   0 0.170
AZJMK8 23/06/2016 Call 4.400 0.740 0.740 0.000   0 0.740
AZJML8 23/06/2016 Put 4.400 0.200 0.200 0.000   0 0.200
AZJMQ8 23/06/2016 Call 4.500 0.670 0.670 0.000   0 0.670
AZJMR8 23/06/2016 Put 4.500 0.235 0.235 0.000   0 0.235
AZJMI8 23/06/2016 Call 4.600 0.605 0.605 0.000   0 0.605
AZJMJ8 23/06/2016 Put 4.600 0.275 0.275 0.000   0 0.275
AZJMS8 23/06/2016 Call 4.700 0.545 0.545 0.000   0 0.545
AZJMT8 23/06/2016 Put 4.700 0.320 0.320 0.000   0 0.320
AZJM68 23/06/2016 Call 4.800 0.490 0.490 0.000   0 0.490
AZJM78 23/06/2016 Put 4.800 0.365 0.365 0.000   0 0.365
AZJMU8 23/06/2016 Call 4.900 0.435 0.435 0.000   0 0.435
AZJMV8 23/06/2016 Put 4.900 0.420 0.420 0.000   0 0.420
AZJMM8 23/06/2016 Call 5.000 0.390 0.390 0.000   0 0.390
AZJMN8 23/06/2016 Put 5.000 0.475 0.475 0.000   0 0.475
AZJMA8 23/06/2016 Call 5.250 0.285 0.285 0.000   0 0.285
AZJMB8 23/06/2016 Put 5.250 0.625 0.625 0.000   0 0.625
AZJMO8 23/06/2016 Call 5.500 0.200 0.200 0.000   0 0.200
AZJMP8 23/06/2016 Put 5.500 0.800 0.800 0.000   0 0.800
AZJME8 23/06/2016 Call 5.750 0.140 0.140 0.000   0 0.140
AZJMF8 23/06/2016 Put 5.750 0.990 0.990 0.000   0 0.990
AZJM28 23/06/2016 Call 6.000 0.095 0.095 0.000   0 0.095
AZJM38 23/06/2016 Put 6.000 1.195 1.195 0.000   0 1.195
AZJM88 23/06/2016 Call 6.250 0.060 0.060 0.000   0 0.060
AZJM98 23/06/2016 Put 6.250 1.415 1.415 0.000   0 1.415
AZJMC8 23/06/2016 Call 6.500 0.040 0.040 0.000   0 0.040
AZJMD8 23/06/2016 Put 6.500 1.640 1.640 0.000   0 1.640
AZJMG8 23/06/2016 Call 6.750 0.025 0.025 0.000   0 0.025
AZJMH8 23/06/2016 Put 6.750 1.875 1.875 0.000   0 1.875
AZJM48 23/06/2016 Call 7.000 0.015 0.015 0.000   0 0.015
AZJM58 23/06/2016 Put 7.000 2.110 2.110 0.000   0 2.110
AZJNQ8 23/06/2016 Call 7.250 0.007 0.007 0.000   0 0.007
AZJNR8 23/06/2016 Put 7.250 2.355 2.355 0.000   0 2.355

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.