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 * 4.530 Down -0.030 4.520 4.540 4.540 4.580 4.520 10,836,204 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJMK7 30/10/2014 Call 0.010 4.520 4.520 0.000   0 4.555
AZJX27 30/10/2014 Call 3.500 1.045 1.045 0.000   0 1.070
AZJX37 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJVY7 30/10/2014 Call 3.600 0.945 0.945 0.000   0 0.970
AZJVZ7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJW17 30/10/2014 Call 3.700 0.850 0.850 0.000   0 0.870
AZJW27 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVI7 30/10/2014 Call 3.800 0.750 0.750 0.000   0 0.770
AZJVJ7 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJU67 30/10/2014 Call 3.900 0.650 0.650 0.000   0 0.670
AZJU77 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJT97 30/10/2014 Call 4.000 0.550 0.550 0.000   0 0.575
AZJTA7 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJPM7 30/10/2014 Call 4.100 0.450 0.450 0.000   0 0.475
AZJPN7 30/10/2014 Put 4.100 0.001 0.001 0.000   0 0.001
AZJMP7 30/10/2014 Call 4.200 0.350 0.350 0.000   0 0.375
AZJMQ7 30/10/2014 Put 4.200 0.002 0.002 0.000   0 0.003
AZJMN7 30/10/2014 Call 4.300 0.255 0.255 0.000   0 0.280
AZJMO7 30/10/2014 Put 4.300 0.007 0.007 0.000   0 0.008
AZJM27 30/10/2014 Call 4.400 0.170 0.170 0.000   1,000 0.190
AZJM37 30/10/2014 Put 4.400 0.020 0.020 0.000   1,950 0.020
AZJMI7 30/10/2014 Call 4.500 0.095 0.095 0.000   0 0.115
AZJMJ7 30/10/2014 Put 4.500 0.050 0.050 0.000   1 0.050
AZJLX7 30/10/2014 Call 4.600 0.045 0.045 0.000   0 0.055
AZJLY7 30/10/2014 Put 4.600 0.105 0.105 0.000   125 0.100
AZJME7 30/10/2014 Call 4.700 0.015 0.015 0.000   0 0.025
AZJMF7 30/10/2014 Put 4.700 0.185 0.185 0.000   289 0.170
AZJU17 30/10/2014 Call 4.710 0.015 0.015 0.000   0 0.020
AZJTZ7 30/10/2014 Put 4.710 0.190 0.190 0.000   1,100 0.180
AZJLZ7 30/10/2014 Call 4.800 0.005 0.005 0.000   612 0.008
AZJM17 30/10/2014 Put 4.800 0.275 0.275 0.000   0 0.260
AZJU27 30/10/2014 Call 4.810 0.004 0.004 0.000   100 0.007
AZJU37 30/10/2014 Put 4.810 0.285 0.285 0.000   2,230 0.270
AZJMG7 30/10/2014 Call 4.900 0.001 0.001 0.000   1,300 0.002
AZJMH7 30/10/2014 Put 4.900 0.375 0.375 0.000   0 0.355
AZJU57 30/10/2014 Call 4.910 0.001 0.001 0.000   0 0.002
AZJU47 30/10/2014 Put 4.910 0.385 0.385 0.000   300 0.365
AZJM47 30/10/2014 Call 5.000 0.000 0.000 0.000   455 0.001
AZJM57 30/10/2014 Put 5.000 0.475 0.475 0.000   0 0.450
AZJLO7 30/10/2014 Call 5.250 0.000 0.000 0.000   100 0.000
AZJLP7 30/10/2014 Put 5.250 0.720 0.720 0.000   0 0.700
AZJMC7 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJMD7 30/10/2014 Put 5.500 0.970 0.970 0.000   0 0.950
AZJM67 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJM77 30/10/2014 Put 5.750 1.220 1.220 0.000   0 1.200
AZJLS7 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJLT7 30/10/2014 Put 6.000 1.470 1.470 0.000   0 1.450
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.720 1.720 0.000   0 1.695
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.970 1.970 0.000   0 1.945
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 2.220 2.220 0.000   0 2.190
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.470 2.470 0.000   0 2.440
AZJP77 27/11/2014 Call 0.010 4.530 4.530 0.000   0 4.560
AZJX47 27/11/2014 Call 3.500 1.055 1.055 0.000   0 1.085
AZJX57 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJW37 27/11/2014 Call 3.600 0.960 0.960 0.000   0 0.985
AZJW47 27/11/2014 Put 3.600 0.001 0.001 0.000   0 0.000
AZJW57 27/11/2014 Call 3.700 0.860 0.860 0.000   0 0.885
AZJW67 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
AZJVK7 27/11/2014 Call 3.800 0.760 0.760 0.000   0 0.785
AZJVL7 27/11/2014 Put 3.800 0.003 0.003 0.000   1,100 0.002
AZJU87 27/11/2014 Call 3.900 0.660 0.660 0.000   0 0.685
AZJU97 27/11/2014 Put 3.900 0.006 0.006 0.000   0 0.004
AZJTB7 27/11/2014 Call 4.000 0.565 0.565 0.000   0 0.590
AZJTC7 27/11/2014 Put 4.000 0.010 0.010 0.000   400 0.008
AZJPO7 27/11/2014 Call 4.100 0.470 0.470 0.000   0 0.490
AZJPP7 27/11/2014 Put 4.100 0.015 0.015 0.000   0 0.015
AZJNK7 27/11/2014 Call 4.200 0.375 0.375 0.000   0 0.400
AZJNL7 27/11/2014 Put 4.200 0.025 0.025 0.000   0 0.020
AZJNW7 27/11/2014 Call 4.300 0.290 0.290 0.000   600 0.310
AZJNX7 27/11/2014 Put 4.300 0.035 0.035 0.000   550 0.035
AZJNM7 27/11/2014 Call 4.400 0.210 0.210 0.000   0 0.225
AZJNN7 27/11/2014 Put 4.400 0.055 0.055 0.000   476 0.050
AZJP17 27/11/2014 Call 4.500 0.140 0.140 0.000   0 0.155
AZJP27 27/11/2014 Put 4.500 0.090 0.090 0.000   2,890 0.080
AZJUI7 27/11/2014 Call 4.510 0.135 0.135 0.000   0 0.150
AZJUJ7 27/11/2014 Put 4.510 0.095 0.095 0.000   0 0.085
AZJN47 27/11/2014 Call 4.600 0.090 0.090 0.000   650 0.100
AZJN57 27/11/2014 Put 4.600 0.140 0.140 0.000   100 0.125
AZJNU7 27/11/2014 Call 4.700 0.050 0.050 0.000   4,206 0.060
AZJNV7 27/11/2014 Put 4.700 0.205 0.205 0.000   470 0.190
AZJN67 27/11/2014 Call 4.800 0.030 0.030 0.000   7,000 0.035
AZJN77 27/11/2014 Put 4.800 0.290 0.290 0.000   0 0.270
AZJNQ7 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.020
AZJNR7 27/11/2014 Put 4.900 0.385 0.385 0.000   0 0.360
AZJN87 27/11/2014 Call 5.000 0.008 0.008 0.000   400 0.010
AZJN97 27/11/2014 Put 5.000 0.480 0.480 0.000   0 0.455
AZJP57 27/11/2014 Call 5.250 0.001 0.001 0.000   7,708 0.002
AZJP67 27/11/2014 Put 5.250 0.730 0.730 0.000   0 0.700
AZJNY7 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJNZ7 27/11/2014 Put 5.500 0.980 0.980 0.000   0 0.950
AZJNO7 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJNP7 27/11/2014 Put 5.750 1.230 1.230 0.000   0 1.195
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.480 1.480 0.000   0 1.445
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.730 1.730 0.000   0 1.690
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.985 1.985 0.000   0 1.940
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.235 2.235 0.000   0 2.190
AZJGK8 18/12/2014 Call 0.010 4.540 4.540 0.000   0 4.570
AZJIL8 18/12/2014 Call 3.500 1.060 1.060 0.000   0 1.090
AZJIM8 18/12/2014 Put 3.500 0.001 0.001 0.000   0 0.001
AZJJ58 18/12/2014 Call 3.600 0.960 0.960 0.000   0 0.995
AZJJ68 18/12/2014 Put 3.600 0.002 0.002 0.000   0 0.002
AZJJB8 18/12/2014 Call 3.700 0.865 0.865 0.000   0 0.895
AZJJC8 18/12/2014 Put 3.700 0.004 0.004 0.000   0 0.004
AZJK38 18/12/2014 Call 3.800 0.770 0.770 0.000   0 0.795
AZJK48 18/12/2014 Put 3.800 0.007 0.007 0.000   0 0.006
AZJRJ8 18/12/2014 Call 3.900 0.670 0.670 0.000   0 0.700
AZJRK8 18/12/2014 Put 3.900 0.010 0.010 0.000   0 0.010
AZJRH8 18/12/2014 Call 4.000 0.575 0.575 0.000   0 0.600
AZJRI8 18/12/2014 Put 4.000 0.015 0.015 0.000   0 0.015
AZJSF8 18/12/2014 Call 4.100 0.485 0.485 0.000   0 0.505
AZJSG8 18/12/2014 Put 4.100 0.025 0.025 0.000   40 0.020
AZJXA8 18/12/2014 Call 4.200 0.395 0.395 0.000   0 0.415
AZJXB8 18/12/2014 Put 4.200 0.035 0.035 0.000   0 0.030
AZJDX7 18/12/2014 Call 4.300 0.310 0.310 0.000   0 0.330
AZJDY7 18/12/2014 Put 4.300 0.050 0.050 0.000   0 0.045
AZJCJ9 18/12/2014 Call 4.400 0.230 0.230 0.000   0 0.250
AZJCK9 18/12/2014 Put 4.400 0.070 0.070 0.000   0 0.065
AZJDT7 18/12/2014 Call 4.500 0.165 0.165 0.000   3 0.180
AZJDU7 18/12/2014 Put 4.500 0.105 0.105 0.000   1,311 0.100
AZJVW7 18/12/2014 Call 4.510 0.160 0.160 0.000   0 0.175
AZJVX7 18/12/2014 Put 4.510 0.110 0.110 0.000   1,111 0.100
AZJFW9 18/12/2014 Call 4.600 0.110 0.110 0.115 120 300 0.125
AZJFX9 18/12/2014 Put 4.600 0.155 0.155 0.000   60 0.145
AZJTJ7 18/12/2014 Call 4.610 0.105 0.105 0.000   0 0.120
AZJTK7 18/12/2014 Put 4.610 0.160 0.160 0.000   0 0.150
AZJDR7 18/12/2014 Call 4.700 0.070 0.070 0.000   0 0.080
AZJDS7 18/12/2014 Put 4.700 0.225 0.225 0.000   282 0.205
AZJTM7 18/12/2014 Call 4.710 0.065 0.065 0.000   0 0.080
AZJTL7 18/12/2014 Put 4.710 0.225 0.225 0.000   0 0.210
AZJJM9 18/12/2014 Call 4.800 0.040 0.040 0.000   0 0.050
AZJJN9 18/12/2014 Put 4.800 0.300 0.300 0.000   10,545 0.285
AZJTN7 18/12/2014 Call 4.810 0.040 0.040 0.000   0 0.050
AZJTO7 18/12/2014 Put 4.810 0.305 0.305 0.000   0 0.285
AZJDV7 18/12/2014 Call 4.900 0.025 0.025 0.000   1,500 0.030
AZJDW7 18/12/2014 Put 4.900 0.390 0.390 0.000   5,000 0.370
AZJMB9 18/12/2014 Call 5.000 0.015 0.015 0.000   150 0.020
AZJMC9 18/12/2014 Put 5.000 0.485 0.485 0.000   0 0.460
AZJQV7 18/12/2014 Call 5.010 0.015 0.015 0.000   0 0.020
AZJQW7 18/12/2014 Put 5.010 0.485 0.485 0.000   498 0.465
AZJE27 18/12/2014 Call 5.250 0.003 0.003 0.000   585 0.005
AZJE37 18/12/2014 Put 5.250 0.730 0.730 0.000   0 0.700
AZJQY7 18/12/2014 Call 5.260 0.003 0.003 0.000   0 0.004
AZJQX7 18/12/2014 Put 5.260 0.730 0.730 0.000   0 0.705
AZJRW9 18/12/2014 Call 5.500 0.001 0.001 0.000   0 0.001
AZJRX9 18/12/2014 Put 5.500 0.980 0.980 0.000   0 0.950
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.230 1.230 0.000   0 1.195
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.480 1.480 0.000   0 1.440
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.730 1.730 0.000   0 1.690
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.985 1.985 0.000   0 1.940
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.235 2.235 0.000   0 2.190
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.485 2.485 0.000   0 2.440
AZJRZ7 29/01/2015 Call 0.010 4.555 4.555 0.000   0 4.585
AZJX67 29/01/2015 Call 3.500 1.065 1.065 0.000   0 1.090
AZJX77 29/01/2015 Put 3.500 0.001 0.001 0.000   0 0.002
AZJW77 29/01/2015 Call 3.600 0.970 0.970 0.000   0 0.995
AZJW87 29/01/2015 Put 3.600 0.002 0.002 0.000   0 0.003
AZJW97 29/01/2015 Call 3.700 0.875 0.875 0.000   0 0.900
AZJWA7 29/01/2015 Put 3.700 0.004 0.004 0.000   0 0.006
AZJVM7 29/01/2015 Call 3.800 0.780 0.780 0.000   0 0.805
AZJVN7 29/01/2015 Put 3.800 0.007 0.007 0.000   0 0.009
AZJUA7 29/01/2015 Call 3.900 0.685 0.685 0.000   0 0.710
AZJUB7 29/01/2015 Put 3.900 0.010 0.010 0.000   0 0.015
AZJTD7 29/01/2015 Call 4.000 0.590 0.590 0.000   0 0.615
AZJTE7 29/01/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AZJS97 29/01/2015 Call 4.100 0.500 0.500 0.000   0 0.525
AZJSA7 29/01/2015 Put 4.100 0.030 0.030 0.000   0 0.025
AZJS57 29/01/2015 Call 4.200 0.415 0.415 0.000   0 0.440
AZJS67 29/01/2015 Put 4.200 0.045 0.045 0.000   0 0.040
AZJRJ7 29/01/2015 Call 4.300 0.335 0.335 0.000   0 0.360
AZJRK7 29/01/2015 Put 4.300 0.060 0.060 0.000   0 0.055
AZJRL7 29/01/2015 Call 4.400 0.260 0.260 0.000   0 0.285
AZJRM7 29/01/2015 Put 4.400 0.090 0.090 0.000   0 0.080
AZJR87 29/01/2015 Call 4.500 0.195 0.195 0.000   0 0.215
AZJR97 29/01/2015 Put 4.500 0.125 0.125 0.000   0 0.110
AZJRP7 29/01/2015 Call 4.600 0.145 0.145 0.000   0 0.160
AZJRQ7 29/01/2015 Put 4.600 0.175 0.175 0.000   0 0.155
AZJR67 29/01/2015 Call 4.700 0.100 0.100 0.000   0 0.115
AZJR77 29/01/2015 Put 4.700 0.235 0.235 0.000   1,000 0.215
AZJRT7 29/01/2015 Call 4.800 0.065 0.065 0.000   0 0.075
AZJRU7 29/01/2015 Put 4.800 0.310 0.310 0.000   0 0.290
AZJR47 29/01/2015 Call 4.900 0.045 0.045 0.000   60 0.050
AZJR57 29/01/2015 Put 4.900 0.395 0.395 0.000   1,020 0.370
AZJS47 29/01/2015 Call 4.910 0.040 0.040 0.000   0 0.050
AZJS37 29/01/2015 Put 4.910 0.395 0.395 0.000   0 0.370
AZJRN7 29/01/2015 Call 5.000 0.025 0.025 0.000   10 0.030
AZJRO7 29/01/2015 Put 5.000 0.490 0.490 0.000   0 0.460
AZJS17 29/01/2015 Call 5.010 0.025 0.025 0.000   0 0.030
AZJS27 29/01/2015 Put 5.010 0.485 0.485 0.000   1,300 0.460
AZJQZ7 29/01/2015 Call 5.250 0.007 0.007 0.000   0 0.009
AZJR17 29/01/2015 Put 5.250 0.730 0.730 0.000   0 0.705
AZJRH7 29/01/2015 Call 5.500 0.002 0.002 0.000   0 0.002
AZJRI7 29/01/2015 Put 5.500 0.980 0.980 0.000   0 0.950
AZJRX7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRY7 29/01/2015 Put 5.750 1.230 1.230 0.000   0 1.200
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRS7 29/01/2015 Put 6.000 1.480 1.480 0.000   0 1.450
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.735 1.735 0.000   0 1.695
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.985 1.985 0.000   0 1.940
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.240 2.240 0.000   0 2.190
AZJT87 26/02/2015 Call 0.010 4.565 4.565 0.000   0 4.595
AZJX87 26/02/2015 Call 3.500 1.085 1.085 0.000   0 1.115
AZJX97 26/02/2015 Put 3.500 0.008 0.008 0.000   0 0.008
AZJWB7 26/02/2015 Call 3.600 0.990 0.990 0.000   0 1.020
AZJWC7 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.015
AZJWD7 26/02/2015 Call 3.700 0.895 0.895 0.000   0 0.925
AZJWE7 26/02/2015 Put 3.700 0.015 0.015 0.000   0 0.020
AZJVO7 26/02/2015 Call 3.800 0.800 0.800 0.000   0 0.825
AZJVP7 26/02/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AZJUC7 26/02/2015 Call 3.900 0.705 0.705 0.000   0 0.735
AZJUD7 26/02/2015 Put 3.900 0.030 0.030 0.000   0 0.030
AZJTF7 26/02/2015 Call 4.000 0.615 0.615 0.000   0 0.640
AZJTG7 26/02/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AZJSR7 26/02/2015 Call 4.100 0.525 0.525 0.000   0 0.550
AZJSS7 26/02/2015 Put 4.100 0.050 0.050 0.000   0 0.045
AZJT67 26/02/2015 Call 4.200 0.440 0.440 0.000   0 0.465
AZJT77 26/02/2015 Put 4.200 0.065 0.065 0.000   0 0.060
AZJWQ7 26/02/2015 Call 4.210 0.435 0.435 0.000   0 0.460
AZJWP7 26/02/2015 Put 4.210 0.065 0.065 0.000   0 0.060
AZJSN7 26/02/2015 Call 4.300 0.365 0.365 0.000   0 0.385
AZJSO7 26/02/2015 Put 4.300 0.085 0.085 0.000   0 0.080
AZJWR7 26/02/2015 Call 4.310 0.355 0.355 0.000   0 0.380
AZJWS7 26/02/2015 Put 4.310 0.085 0.085 0.000   0 0.080
AZJT47 26/02/2015 Call 4.400 0.290 0.290 0.000   600 0.310
AZJT57 26/02/2015 Put 4.400 0.110 0.110 0.000   0 0.105
AZJWU7 26/02/2015 Call 4.410 0.285 0.285 0.000   0 0.305
AZJWT7 26/02/2015 Put 4.410 0.110 0.110 0.000   0 0.105
AZJSP7 26/02/2015 Call 4.500 0.225 0.225 0.000   158 0.245
AZJSQ7 26/02/2015 Put 4.500 0.150 0.150 0.000   0 0.140
AZJUL7 26/02/2015 Call 4.510 0.220 0.220 0.000   0 0.240
AZJUK7 26/02/2015 Put 4.510 0.150 0.150 0.000   1,108 0.140
AZJSV7 26/02/2015 Call 4.600 0.170 0.170 0.000   0 0.185
AZJSW7 26/02/2015 Put 4.600 0.195 0.195 0.000   300 0.185
AZJSH7 26/02/2015 Call 4.700 0.125 0.125 0.000   300 0.140
AZJSI7 26/02/2015 Put 4.700 0.255 0.255 0.000   0 0.245
AZJTV7 26/02/2015 Call 4.710 0.120 0.120 0.000   0 0.135
AZJTW7 26/02/2015 Put 4.710 0.255 0.255 0.000   0 0.245
AZJSX7 26/02/2015 Call 4.800 0.090 0.090 0.000   0 0.100
AZJSY7 26/02/2015 Put 4.800 0.330 0.330 0.000   495 0.310
AZJTY7 26/02/2015 Call 4.810 0.090 0.090 0.000   0 0.100
AZJTX7 26/02/2015 Put 4.810 0.325 0.325 0.000   2,018 0.310
AZJSJ7 26/02/2015 Call 4.900 0.065 0.065 0.000   0 0.075
AZJSK7 26/02/2015 Put 4.900 0.410 0.410 0.000   0 0.390
AZJSZ7 26/02/2015 Call 5.000 0.045 0.045 0.000   0 0.050
AZJT17 26/02/2015 Put 5.000 0.500 0.500 0.000   0 0.475
AZJSF7 26/02/2015 Call 5.250 0.020 0.020 0.000   0 0.020
AZJSG7 26/02/2015 Put 5.250 0.735 0.735 0.000   0 0.710
AZJSL7 26/02/2015 Call 5.500 0.008 0.008 0.000   0 0.009
AZJSM7 26/02/2015 Put 5.500 0.985 0.985 0.000   0 0.955
AZJST7 26/02/2015 Call 5.750 0.003 0.003 0.000   0 0.004
AZJSU7 26/02/2015 Put 5.750 1.230 1.230 0.000   0 1.205
AZJT27 26/02/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJT37 26/02/2015 Put 6.000 1.485 1.485 0.000   0 1.450
AZJSD7 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSE7 26/02/2015 Put 6.250 1.735 1.735 0.000   0 1.695
AZJL77 26/03/2015 Call 0.010 4.480 4.480 0.000   30,000 4.510
AZJXA7 26/03/2015 Call 3.500 1.085 1.085 0.000   0 1.110
AZJXB7 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.025
AZJPK9 26/03/2015 Call 3.600 0.985 0.985 0.000   0 1.015
AZJPL9 26/03/2015 Put 3.600 0.025 0.025 0.000   0 0.025
AZJWF7 26/03/2015 Call 3.700 0.890 0.890 0.000   0 0.920
AZJWG7 26/03/2015 Put 3.700 0.030 0.030 0.000   0 0.025
AZJP89 26/03/2015 Call 3.800 0.795 0.795 0.000   0 0.825
AZJP99 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.030
AZJUE7 26/03/2015 Call 3.900 0.705 0.705 0.000   0 0.730
AZJUF7 26/03/2015 Put 3.900 0.040 0.040 0.000   0 0.035
AZJP29 26/03/2015 Call 4.000 0.615 0.615 0.000   0 0.640
AZJP39 26/03/2015 Put 4.000 0.050 0.050 0.000   0 0.050
AZJPQ7 26/03/2015 Call 4.100 0.525 0.525 0.000   0 0.550
AZJPR7 26/03/2015 Put 4.100 0.070 0.070 0.000   0 0.065
AZJNZ9 26/03/2015 Call 4.200 0.440 0.440 0.000   0 0.465
AZJP19 26/03/2015 Put 4.200 0.090 0.090 0.000   350 0.085
AZJWW7 26/03/2015 Call 4.210 0.385 0.385 0.000   0 0.410
AZJWV7 26/03/2015 Put 4.210 0.090 0.090 0.000   0 0.085
AZJL57 26/03/2015 Call 4.300 0.360 0.360 0.000   0 0.385
AZJL67 26/03/2015 Put 4.300 0.120 0.120 0.000   0 0.110
AZJWX7 26/03/2015 Call 4.310 0.310 0.310 0.000   0 0.335
AZJWY7 26/03/2015 Put 4.310 0.120 0.120 0.000   0 0.110
AZJPO9 26/03/2015 Call 4.400 0.290 0.290 0.000   0 0.310
AZJPP9 26/03/2015 Put 4.400 0.155 0.155 0.000   0 0.145
AZJX17 26/03/2015 Call 4.410 0.245 0.245 0.000   0 0.265
AZJWZ7 26/03/2015 Put 4.410 0.155 0.155 0.000   0 0.145
AZJKY7 26/03/2015 Call 4.500 0.225 0.225 0.000   0 0.245
AZJKZ7 26/03/2015 Put 4.500 0.200 0.200 0.000   0 0.185
AZJPM9 26/03/2015 Call 4.600 0.170 0.170 0.000   0 0.190
AZJPN9 26/03/2015 Put 4.600 0.250 0.250 0.000   250 0.235
AZJTP7 26/03/2015 Call 4.610 0.140 0.140 0.000   0 0.160
AZJTQ7 26/03/2015 Put 4.610 0.255 0.255 0.000   0 0.240
AZJL17 26/03/2015 Call 4.700 0.125 0.125 0.000   3,000 0.145
AZJL27 26/03/2015 Put 4.700 0.315 0.315 0.000   140 0.295
AZJTS7 26/03/2015 Call 4.710 0.105 0.105 0.000   0 0.120
AZJTR7 26/03/2015 Put 4.710 0.315 0.315 0.000   0 0.300
AZJNX9 26/03/2015 Call 4.800 0.095 0.095 0.000   0 0.110
AZJNY9 26/03/2015 Put 4.800 0.385 0.385 0.000   0 0.365
AZJTT7 26/03/2015 Call 4.810 0.080 0.080 0.000   0 0.090
AZJTU7 26/03/2015 Put 4.810 0.385 0.385 0.000   400 0.365
AZJL37 26/03/2015 Call 4.900 0.070 0.070 0.000   0 0.080
AZJL47 26/03/2015 Put 4.900 0.460 0.460 0.000   100 0.440
AZJR19 26/03/2015 Call 5.000 0.050 0.050 0.000   350 0.060
AZJR29 26/03/2015 Put 5.000 0.545 0.545 0.000   0 0.520
AZJKQ7 26/03/2015 Call 5.250 0.025 0.025 0.000   247 0.030
AZJKR7 26/03/2015 Put 5.250 0.775 0.775 0.000   0 0.745
AZJRY9 26/03/2015 Call 5.500 0.015 0.015 0.000   30 0.015
AZJRZ9 26/03/2015 Put 5.500 1.015 1.015 0.000   0 0.985
AZJKS7 26/03/2015 Call 5.750 0.008 0.008 0.000   0 0.009
AZJKT7 26/03/2015 Put 5.750 1.260 1.260 0.000   0 1.225
AZJT89 26/03/2015 Call 6.000 0.004 0.004 0.000   60 0.004
AZJT99 26/03/2015 Put 6.000 1.505 1.505 0.000   0 1.470
AZJKW7 26/03/2015 Call 6.250 0.002 0.002 0.000   300 0.002
AZJKX7 26/03/2015 Put 6.250 1.750 1.750 0.000   0 1.720
AZJYE9 26/03/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJYF9 26/03/2015 Put 6.500 2.000 2.000 0.000   0 1.965
AZJKU7 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJKV7 26/03/2015 Put 6.750 2.245 2.245 0.000   0 2.210
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.490 2.490 0.000   0 2.460
AZJYB8 25/06/2015 Call 0.010 4.510 4.510 0.000   0 4.540
AZJXC7 25/06/2015 Call 3.500 1.090 1.090 0.000   0 1.115
AZJXD7 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.030
AZJWH7 25/06/2015 Call 3.600 0.995 0.995 0.000   0 1.020
AZJWI7 25/06/2015 Put 3.600 0.035 0.035 0.000   0 0.030
AZJWJ7 25/06/2015 Call 3.700 0.900 0.900 0.000   0 0.925
AZJWK7 25/06/2015 Put 3.700 0.040 0.040 0.000   0 0.040
AZJVQ7 25/06/2015 Call 3.800 0.810 0.810 0.000   0 0.835
AZJVR7 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.045
AZJUG7 25/06/2015 Call 3.900 0.720 0.720 0.000   0 0.745
AZJUH7 25/06/2015 Put 3.900 0.065 0.065 0.000   0 0.060
AZJTH7 25/06/2015 Call 4.000 0.635 0.635 0.000   0 0.660
AZJTI7 25/06/2015 Put 4.000 0.080 0.080 0.000   0 0.075
AZJSB7 25/06/2015 Call 4.100 0.555 0.555 0.000   0 0.575
AZJSC7 25/06/2015 Put 4.100 0.100 0.100 0.000   0 0.095
AZJS77 25/06/2015 Call 4.200 0.475 0.475 0.000   0 0.495
AZJS87 25/06/2015 Put 4.200 0.125 0.125 0.000   0 0.120
AZJQB7 25/06/2015 Call 4.300 0.400 0.400 0.000   0 0.425
AZJQC7 25/06/2015 Put 4.300 0.160 0.160 0.000   0 0.150
AZJQL7 25/06/2015 Call 4.400 0.335 0.335 0.000   0 0.355
AZJQM7 25/06/2015 Put 4.400 0.195 0.195 0.000   0 0.185
AZJQF7 25/06/2015 Call 4.500 0.275 0.275 0.000   0 0.295
AZJQG7 25/06/2015 Put 4.500 0.240 0.240 0.000   0 0.225
AZJQN7 25/06/2015 Call 4.600 0.220 0.220 0.000   0 0.240
AZJQO7 25/06/2015 Put 4.600 0.295 0.295 0.000   0 0.275
AZJQ77 25/06/2015 Call 4.700 0.175 0.175 0.000   0 0.195
AZJQ87 25/06/2015 Put 4.700 0.350 0.350 0.000   0 0.335
AZJQ37 25/06/2015 Call 4.800 0.140 0.140 0.000   0 0.155
AZJQ47 25/06/2015 Put 4.800 0.420 0.420 0.000   0 0.400
AZJQD7 25/06/2015 Call 4.900 0.110 0.110 0.000   0 0.120
AZJQE7 25/06/2015 Put 4.900 0.490 0.490 0.000   10,000 0.470
AZJQJ7 25/06/2015 Call 5.000 0.085 0.085 0.000   0 0.095
AZJQK7 25/06/2015 Put 5.000 0.570 0.570 0.000   0 0.545
AZJQ57 25/06/2015 Call 5.250 0.045 0.045 0.000   0 0.050
AZJQ67 25/06/2015 Put 5.250 0.785 0.785 0.000   0 0.760
AZJQ97 25/06/2015 Call 5.500 0.025 0.025 0.000   0 0.025
AZJQA7 25/06/2015 Put 5.500 1.015 1.015 0.000   0 0.990
AZJQR7 25/06/2015 Call 5.750 0.010 0.010 0.000   0 0.015
AZJQS7 25/06/2015 Put 5.750 1.260 1.260 0.000   0 1.230
AZJQ17 25/06/2015 Call 6.000 0.006 0.006 0.000   0 0.007
AZJQ27 25/06/2015 Put 6.000 1.505 1.505 0.000   0 1.470
AZJQH7 25/06/2015 Call 6.250 0.003 0.003 0.000   0 0.003
AZJQI7 25/06/2015 Put 6.250 1.750 1.750 0.000   0 1.720
AZJQT7 25/06/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJQU7 25/06/2015 Put 6.500 2.000 2.000 0.000   0 1.965
AZJQP7 25/06/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.245 2.245 0.000   0 2.210
AZJVH7 24/09/2015 Call 0.010 4.435 4.435 0.000   0 4.465
AZJXF7 24/09/2015 Call 3.500 1.065 1.065 0.000   0 1.095
AZJXG7 24/09/2015 Put 3.500 0.045 0.045 0.000   0 0.045
AZJWL7 24/09/2015 Call 3.600 0.970 0.970 0.000   0 1.000
AZJWM7 24/09/2015 Put 3.600 0.055 0.055 0.000   0 0.055
AZJWN7 24/09/2015 Call 3.700 0.875 0.875 0.000   0 0.905
AZJWO7 24/09/2015 Put 3.700 0.070 0.070 0.000   0 0.065
AZJVS7 24/09/2015 Call 3.800 0.785 0.785 0.000   0 0.810
AZJVT7 24/09/2015 Put 3.800 0.080 0.080 0.000   0 0.080
AZJV17 24/09/2015 Call 3.900 0.695 0.695 0.000   0 0.725
AZJV27 24/09/2015 Put 3.900 0.095 0.095 0.000   0 0.095
AZJUQ7 24/09/2015 Call 4.000 0.615 0.615 0.000   0 0.640
AZJUR7 24/09/2015 Put 4.000 0.120 0.120 0.000   0 0.115
AZJV77 24/09/2015 Call 4.100 0.535 0.535 0.000   0 0.560
AZJV87 24/09/2015 Put 4.100 0.145 0.145 0.000   0 0.140
AZJUS7 24/09/2015 Call 4.200 0.465 0.465 0.000   0 0.490
AZJUT7 24/09/2015 Put 4.200 0.175 0.175 0.000   0 0.170
AZJVD7 24/09/2015 Call 4.300 0.395 0.395 0.000   0 0.420
AZJVE7 24/09/2015 Put 4.300 0.215 0.215 0.000   0 0.205
AZJUW7 24/09/2015 Call 4.400 0.340 0.340 0.000   0 0.360
AZJUX7 24/09/2015 Put 4.400 0.255 0.255 0.000   0 0.245
AZJVB7 24/09/2015 Call 4.500 0.285 0.285 0.000   0 0.305
AZJVC7 24/09/2015 Put 4.500 0.305 0.305 0.000   0 0.290
AZJUU7 24/09/2015 Call 4.600 0.240 0.240 0.000   0 0.255
AZJUV7 24/09/2015 Put 4.600 0.355 0.355 0.000   0 0.340
AZJV97 24/09/2015 Call 4.700 0.205 0.205 0.000   300 0.215
AZJVA7 24/09/2015 Put 4.700 0.415 0.415 0.000   5,000 0.400
AZJUM7 24/09/2015 Call 4.800 0.170 0.170 0.000   0 0.175
AZJUN7 24/09/2015 Put 4.800 0.480 0.480 0.000   0 0.460
AZJV57 24/09/2015 Call 4.900 0.145 0.145 0.000   0 0.145
AZJV67 24/09/2015 Put 4.900 0.550 0.550 0.000   0 0.530
AZJUO7 24/09/2015 Call 5.000 0.115 0.115 0.000   0 0.115
AZJUP7 24/09/2015 Put 5.000 0.625 0.625 0.000   0 0.605
AZJUY7 24/09/2015 Call 5.250 0.070 0.070 0.000   0 0.065
AZJUZ7 24/09/2015 Put 5.250 0.825 0.825 0.000   0 0.800
AZJV37 24/09/2015 Call 5.500 0.040 0.040 0.000   0 0.040
AZJV47 24/09/2015 Put 5.500 1.045 1.045 0.000   0 1.020
AZJVF7 24/09/2015 Call 5.750 0.020 0.020 0.000   0 0.025
AZJVG7 24/09/2015 Put 5.750 1.280 1.280 0.000   0 1.250
AZJVU7 24/09/2015 Call 6.000 0.010 0.010 0.000   0 0.015
AZJVV7 24/09/2015 Put 6.000 1.520 1.520 0.000   0 1.490

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.