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 4.680 Up 0.060 4.670 4.700 4.630 4.710 4.600 8,001,809 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJP77 27/11/2014 Call 0.010 4.690 4.690 0.000   0 4.690
AZJX47 27/11/2014 Call 3.500 1.190 1.190 0.000   0 1.190
AZJX57 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJW37 27/11/2014 Call 3.600 1.090 1.090 0.000   0 1.090
AZJW47 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJW57 27/11/2014 Call 3.700 0.990 0.990 0.000   0 0.990
AZJW67 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVK7 27/11/2014 Call 3.800 0.890 0.890 0.000   0 0.890
AZJVL7 27/11/2014 Put 3.800 0.000 0.000 0.000   1,100 0.000
AZJU87 27/11/2014 Call 3.900 0.795 0.795 0.000   0 0.795
AZJU97 27/11/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJTB7 27/11/2014 Call 4.000 0.695 0.695 0.000   0 0.695
AZJTC7 27/11/2014 Put 4.000 0.001 0.001 0.000   400 0.001
AZJPO7 27/11/2014 Call 4.100 0.595 0.595 0.000   0 0.595
AZJPP7 27/11/2014 Put 4.100 0.002 0.002 0.000   0 0.002
AZJNK7 27/11/2014 Call 4.200 0.500 0.500 0.000   0 0.500
AZJNL7 27/11/2014 Put 4.200 0.004 0.004 0.000   1,650 0.004
AZJNW7 27/11/2014 Call 4.300 0.405 0.405 0.000   600 0.405
AZJNX7 27/11/2014 Put 4.300 0.008 0.008 0.000   550 0.008
AZJNM7 27/11/2014 Call 4.400 0.310 0.310 0.000   0 0.310
AZJNN7 27/11/2014 Put 4.400 0.015 0.015 0.000   776 0.015
AZJXI7 27/11/2014 Call 4.410 0.300 0.300 0.000   0 0.300
AZJXH7 27/11/2014 Put 4.410 0.015 0.015 0.000   0 0.015
AZJP17 27/11/2014 Call 4.500 0.225 0.225 0.000   9 0.225
AZJP27 27/11/2014 Put 4.500 0.030 0.030 0.000   2,640 0.030
AZJUI7 27/11/2014 Call 4.510 0.215 0.215 0.000   0 0.215
AZJUJ7 27/11/2014 Put 4.510 0.030 0.030 0.000   0 0.030
AZJN47 27/11/2014 Call 4.600 0.150 0.150 0.000   400 0.150
AZJN57 27/11/2014 Put 4.600 0.050 0.050 0.000   100 0.050
AZJXJ7 27/11/2014 Call 4.610 0.140 0.140 0.000   0 0.140
AZJXK7 27/11/2014 Put 4.610 0.055 0.055 0.000   0 0.055
AZJNU7 27/11/2014 Call 4.700 0.090 0.090 0.000   4,456 0.090
AZJNV7 27/11/2014 Put 4.700 0.090 0.090 0.000   470 0.090
AZJXM7 27/11/2014 Call 4.710 0.085 0.085 0.000   0 0.085
AZJXL7 27/11/2014 Put 4.710 0.095 0.095 0.000   950 0.095
AZJN67 27/11/2014 Call 4.800 0.045 0.045 0.000   7,000 0.045
AZJN77 27/11/2014 Put 4.800 0.150 0.150 0.000   0 0.150
AZJXN7 27/11/2014 Call 4.810 0.045 0.045 0.000   0 0.045
AZJXO7 27/11/2014 Put 4.810 0.155 0.155 0.000   2,150 0.155
AZJNQ7 27/11/2014 Call 4.900 0.020 0.020 0.000   0 0.020
AZJNR7 27/11/2014 Put 4.900 0.230 0.230 0.000   0 0.230
AZJXQ7 27/11/2014 Call 4.910 0.020 0.020 0.000   0 0.020
AZJXP7 27/11/2014 Put 4.910 0.235 0.235 0.000   300 0.235
AZJN87 27/11/2014 Call 5.000 0.010 0.010 0.000   400 0.010
AZJN97 27/11/2014 Put 5.000 0.320 0.320 0.000   0 0.320
AZJP57 27/11/2014 Call 5.250 0.001 0.001 0.000   7,708 0.001
AZJP67 27/11/2014 Put 5.250 0.570 0.570 0.000   0 0.570
AZJNY7 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJNZ7 27/11/2014 Put 5.500 0.820 0.820 0.000   0 0.820
AZJNO7 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJNP7 27/11/2014 Put 5.750 1.070 1.070 0.000   0 1.070
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.320 1.320 0.000   0 1.320
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.570 1.570 0.000   0 1.570
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.820 1.820 0.000   0 1.820
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.070 2.070 0.000   0 2.070
AZJGK8 18/12/2014 Call 0.010 4.695 4.695 0.000   0 4.695
AZJIL8 18/12/2014 Call 3.500 1.195 1.195 0.000   0 1.195
AZJIM8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ58 18/12/2014 Call 3.600 1.095 1.095 0.000   0 1.095
AZJJ68 18/12/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJJB8 18/12/2014 Call 3.700 0.995 0.995 0.000   0 0.995
AZJJC8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJK38 18/12/2014 Call 3.800 0.900 0.900 0.000   0 0.900
AZJK48 18/12/2014 Put 3.800 0.001 0.001 0.000   0 0.001
AZJRJ8 18/12/2014 Call 3.900 0.800 0.800 0.000   0 0.800
AZJRK8 18/12/2014 Put 3.900 0.001 0.001 0.000   0 0.001
AZJRH8 18/12/2014 Call 4.000 0.705 0.705 0.000   0 0.705
AZJRI8 18/12/2014 Put 4.000 0.003 0.003 0.000   0 0.003
AZJSF8 18/12/2014 Call 4.100 0.605 0.605 0.000   0 0.605
AZJSG8 18/12/2014 Put 4.100 0.006 0.006 0.000   40 0.006
AZJXA8 18/12/2014 Call 4.200 0.510 0.510 0.000   0 0.510
AZJXB8 18/12/2014 Put 4.200 0.010 0.010 0.000   0 0.010
AZJDX7 18/12/2014 Call 4.300 0.420 0.420 0.000   0 0.420
AZJDY7 18/12/2014 Put 4.300 0.020 0.020 0.000   0 0.020
AZJCJ9 18/12/2014 Call 4.400 0.330 0.330 0.000   0 0.330
AZJCK9 18/12/2014 Put 4.400 0.030 0.030 0.000   3,400 0.030
AZJDT7 18/12/2014 Call 4.500 0.245 0.245 0.000   3 0.245
AZJDU7 18/12/2014 Put 4.500 0.050 0.050 0.000   1,311 0.050
AZJVW7 18/12/2014 Call 4.510 0.240 0.240 0.000   0 0.240
AZJVX7 18/12/2014 Put 4.510 0.050 0.050 0.000   1,111 0.050
AZJFW9 18/12/2014 Call 4.600 0.175 0.175 0.000   300 0.175
AZJFX9 18/12/2014 Put 4.600 0.075 0.075 0.000   60 0.075
AZJTJ7 18/12/2014 Call 4.610 0.165 0.165 0.000   0 0.165
AZJTK7 18/12/2014 Put 4.610 0.080 0.080 0.000   0 0.080
AZJDR7 18/12/2014 Call 4.700 0.115 0.115 0.000   0 0.115
AZJDS7 18/12/2014 Put 4.700 0.120 0.120 0.000   282 0.120
AZJTM7 18/12/2014 Call 4.710 0.110 0.110 0.000   0 0.110
AZJTL7 18/12/2014 Put 4.710 0.120 0.120 0.000   0 0.120
AZJJM9 18/12/2014 Call 4.800 0.070 0.070 0.000   0 0.070
AZJJN9 18/12/2014 Put 4.800 0.175 0.175 0.000   10,545 0.175
AZJTN7 18/12/2014 Call 4.810 0.065 0.065 0.000   0 0.065
AZJTO7 18/12/2014 Put 4.810 0.180 0.180 0.000   75 0.180
AZJDV7 18/12/2014 Call 4.900 0.040 0.040 0.000   1,500 0.040
AZJDW7 18/12/2014 Put 4.900 0.250 0.250 0.000   5,000 0.250
AZJMB9 18/12/2014 Call 5.000 0.020 0.020 0.000   150 0.020
AZJMC9 18/12/2014 Put 5.000 0.335 0.335 0.000   0 0.335
AZJQV7 18/12/2014 Call 5.010 0.020 0.020 0.000   0 0.020
AZJQW7 18/12/2014 Put 5.010 0.335 0.335 0.000   498 0.335
AZJE27 18/12/2014 Call 5.250 0.003 0.003 0.000   585 0.003
AZJE37 18/12/2014 Put 5.250 0.570 0.570 0.000   0 0.570
AZJQY7 18/12/2014 Call 5.260 0.003 0.003 0.000   0 0.003
AZJQX7 18/12/2014 Put 5.260 0.570 0.570 0.000   0 0.570
AZJRW9 18/12/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJRX9 18/12/2014 Put 5.500 0.820 0.820 0.000   0 0.820
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.070 1.070 0.000   0 1.070
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.320 1.320 0.000   0 1.320
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.570 1.570 0.000   0 1.570
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.820 1.820 0.000   0 1.820
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.070 2.070 0.000   0 2.070
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.320 2.320 0.000   0 2.320
AZJRZ7 29/01/2015 Call 0.010 4.700 4.700 0.000   0 4.700
AZJX67 29/01/2015 Call 3.500 1.205 1.205 0.000   0 1.205
AZJX77 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJW77 29/01/2015 Call 3.600 1.105 1.105 0.000   0 1.105
AZJW87 29/01/2015 Put 3.600 0.001 0.001 0.000   0 0.001
AZJW97 29/01/2015 Call 3.700 1.010 1.010 0.000   0 1.010
AZJWA7 29/01/2015 Put 3.700 0.001 0.001 0.000   0 0.001
AZJVM7 29/01/2015 Call 3.800 0.910 0.910 0.000   0 0.910
AZJVN7 29/01/2015 Put 3.800 0.003 0.003 0.000   0 0.003
AZJUA7 29/01/2015 Call 3.900 0.810 0.810 0.000   0 0.810
AZJUB7 29/01/2015 Put 3.900 0.005 0.005 0.000   0 0.005
AZJTD7 29/01/2015 Call 4.000 0.715 0.715 0.000   0 0.715
AZJTE7 29/01/2015 Put 4.000 0.008 0.008 0.000   0 0.008
AZJS97 29/01/2015 Call 4.100 0.620 0.620 0.000   0 0.620
AZJSA7 29/01/2015 Put 4.100 0.015 0.015 0.000   0 0.015
AZJS57 29/01/2015 Call 4.200 0.525 0.525 0.000   0 0.525
AZJS67 29/01/2015 Put 4.200 0.020 0.020 0.000   0 0.020
AZJRJ7 29/01/2015 Call 4.300 0.435 0.435 0.000   0 0.435
AZJRK7 29/01/2015 Put 4.300 0.030 0.030 0.000   0 0.030
AZJRL7 29/01/2015 Call 4.400 0.350 0.350 0.000   0 0.350
AZJRM7 29/01/2015 Put 4.400 0.045 0.045 0.000   0 0.045
AZJR87 29/01/2015 Call 4.500 0.275 0.275 0.000   0 0.275
AZJR97 29/01/2015 Put 4.500 0.065 0.065 0.000   0 0.065
AZJRP7 29/01/2015 Call 4.600 0.205 0.205 0.000   0 0.205
AZJRQ7 29/01/2015 Put 4.600 0.095 0.095 0.000   80 0.095
AZJR67 29/01/2015 Call 4.700 0.145 0.145 0.000   3,900 0.145
AZJR77 29/01/2015 Put 4.700 0.135 0.135 0.000   1,000 0.135
AZJRT7 29/01/2015 Call 4.800 0.095 0.095 0.090 5,000 5,000 0.095
AZJRU7 29/01/2015 Put 4.800 0.195 0.195 0.000   0 0.195
AZJR47 29/01/2015 Call 4.900 0.060 0.060 0.000   60 0.060
AZJR57 29/01/2015 Put 4.900 0.265 0.265 0.000   1,020 0.265
AZJS47 29/01/2015 Call 4.910 0.060 0.060 0.000   0 0.060
AZJS37 29/01/2015 Put 4.910 0.265 0.265 0.000   0 0.265
AZJRN7 29/01/2015 Call 5.000 0.040 0.040 0.000   10 0.040
AZJRO7 29/01/2015 Put 5.000 0.345 0.345 0.000   0 0.345
AZJS17 29/01/2015 Call 5.010 0.035 0.035 0.000   0 0.035
AZJS27 29/01/2015 Put 5.010 0.340 0.340 0.000   1,300 0.340
AZJQZ7 29/01/2015 Call 5.250 0.009 0.009 0.000   0 0.009
AZJR17 29/01/2015 Put 5.250 0.570 0.570 0.000   0 0.570
AZJRH7 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
AZJRI7 29/01/2015 Put 5.500 0.820 0.820 0.000   0 0.820
AZJRX7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRY7 29/01/2015 Put 5.750 1.070 1.070 0.000   0 1.070
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRS7 29/01/2015 Put 6.000 1.320 1.320 0.000   0 1.320
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.570 1.570 0.000   0 1.570
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.820 1.820 0.000   0 1.820
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.070 2.070 0.000   0 2.070
AZJT87 26/02/2015 Call 0.010 4.720 4.720 0.000   0 4.720
AZJX87 26/02/2015 Call 3.500 1.220 1.220 0.000   0 1.220
AZJX97 26/02/2015 Put 3.500 0.002 0.002 0.000   0 0.002
AZJWB7 26/02/2015 Call 3.600 1.120 1.120 0.000   0 1.120
AZJWC7 26/02/2015 Put 3.600 0.003 0.003 0.000   0 0.003
AZJWD7 26/02/2015 Call 3.700 1.020 1.020 0.000   0 1.020
AZJWE7 26/02/2015 Put 3.700 0.005 0.005 0.000   0 0.005
AZJVO7 26/02/2015 Call 3.800 0.925 0.925 0.000   0 0.925
AZJVP7 26/02/2015 Put 3.800 0.008 0.008 0.000   0 0.008
AZJUC7 26/02/2015 Call 3.900 0.830 0.830 0.000   0 0.830
AZJUD7 26/02/2015 Put 3.900 0.015 0.015 0.000   0 0.015
AZJTF7 26/02/2015 Call 4.000 0.735 0.735 0.000   0 0.735
AZJTG7 26/02/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AZJSR7 26/02/2015 Call 4.100 0.640 0.640 0.000   0 0.640
AZJSS7 26/02/2015 Put 4.100 0.025 0.025 0.000   0 0.025
AZJT67 26/02/2015 Call 4.200 0.550 0.550 0.000   0 0.550
AZJT77 26/02/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AZJWQ7 26/02/2015 Call 4.210 0.545 0.545 0.000   0 0.545
AZJWP7 26/02/2015 Put 4.210 0.035 0.035 0.000   0 0.035
AZJSN7 26/02/2015 Call 4.300 0.465 0.465 0.000   0 0.465
AZJSO7 26/02/2015 Put 4.300 0.045 0.045 0.000   0 0.045
AZJWR7 26/02/2015 Call 4.310 0.460 0.460 0.000   0 0.460
AZJWS7 26/02/2015 Put 4.310 0.045 0.045 0.000   0 0.045
AZJT47 26/02/2015 Call 4.400 0.385 0.385 0.000   600 0.385
AZJT57 26/02/2015 Put 4.400 0.060 0.060 0.000   0 0.060
AZJWU7 26/02/2015 Call 4.410 0.375 0.375 0.000   0 0.375
AZJWT7 26/02/2015 Put 4.410 0.060 0.060 0.000   500 0.060
AZJSP7 26/02/2015 Call 4.500 0.310 0.310 0.000   158 0.310
AZJSQ7 26/02/2015 Put 4.500 0.085 0.085 0.000   0 0.085
AZJUL7 26/02/2015 Call 4.510 0.300 0.300 0.000   0 0.300
AZJUK7 26/02/2015 Put 4.510 0.085 0.085 0.000   1,108 0.085
AZJSV7 26/02/2015 Call 4.600 0.240 0.240 0.000   0 0.240
AZJSW7 26/02/2015 Put 4.600 0.115 0.115 0.000   300 0.115
AZJSH7 26/02/2015 Call 4.700 0.180 0.180 0.000   300 0.180
AZJSI7 26/02/2015 Put 4.700 0.155 0.155 0.000   0 0.155
AZJTV7 26/02/2015 Call 4.710 0.175 0.175 0.000   0 0.175
AZJTW7 26/02/2015 Put 4.710 0.160 0.160 0.000   0 0.160
AZJSX7 26/02/2015 Call 4.800 0.135 0.135 0.000   0 0.135
AZJSY7 26/02/2015 Put 4.800 0.210 0.210 0.000   495 0.210
AZJTY7 26/02/2015 Call 4.810 0.130 0.130 0.000   0 0.130
AZJTX7 26/02/2015 Put 4.810 0.210 0.210 0.000   2,018 0.210
AZJSJ7 26/02/2015 Call 4.900 0.095 0.095 0.000   0 0.095
AZJSK7 26/02/2015 Put 4.900 0.270 0.270 0.000   0 0.270
AZJSZ7 26/02/2015 Call 5.000 0.065 0.065 0.000   0 0.065
AZJT17 26/02/2015 Put 5.000 0.345 0.345 0.000   0 0.345
AZJSF7 26/02/2015 Call 5.250 0.025 0.025 0.000   0 0.025
AZJSG7 26/02/2015 Put 5.250 0.570 0.570 0.000   0 0.570
AZJSL7 26/02/2015 Call 5.500 0.008 0.008 0.000   0 0.008
AZJSM7 26/02/2015 Put 5.500 0.820 0.820 0.000   0 0.820
AZJST7 26/02/2015 Call 5.750 0.002 0.002 0.000   0 0.002
AZJSU7 26/02/2015 Put 5.750 1.070 1.070 0.000   0 1.070
AZJT27 26/02/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJT37 26/02/2015 Put 6.000 1.320 1.320 0.000   0 1.320
AZJSD7 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSE7 26/02/2015 Put 6.250 1.570 1.570 0.000   0 1.570
AZJL77 26/03/2015 Call 0.010 4.650 4.650 0.000   30,000 4.650
AZJXA7 26/03/2015 Call 3.500 1.215 1.215 0.000   0 1.215
AZJXB7 26/03/2015 Put 3.500 0.015 0.015 0.000   0 0.015
AZJPK9 26/03/2015 Call 3.600 1.120 1.120 0.000   0 1.120
AZJPL9 26/03/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AZJWF7 26/03/2015 Call 3.700 1.020 1.020 0.000   0 1.020
AZJWG7 26/03/2015 Put 3.700 0.020 0.020 0.000   0 0.020
AZJP89 26/03/2015 Call 3.800 0.920 0.920 0.000   0 0.920
AZJP99 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AZJUE7 26/03/2015 Call 3.900 0.825 0.825 0.000   0 0.825
AZJUF7 26/03/2015 Put 3.900 0.030 0.030 0.000   0 0.030
AZJP29 26/03/2015 Call 4.000 0.730 0.730 0.000   0 0.730
AZJP39 26/03/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AZJPQ7 26/03/2015 Call 4.100 0.635 0.635 0.000   0 0.635
AZJPR7 26/03/2015 Put 4.100 0.045 0.045 0.000   0 0.045
AZJNZ9 26/03/2015 Call 4.200 0.550 0.550 0.000   0 0.550
AZJP19 26/03/2015 Put 4.200 0.055 0.055 0.000   350 0.055
AZJWW7 26/03/2015 Call 4.210 0.480 0.480 0.000   0 0.480
AZJWV7 26/03/2015 Put 4.210 0.055 0.055 0.000   0 0.055
AZJL57 26/03/2015 Call 4.300 0.465 0.465 0.000   0 0.465
AZJL67 26/03/2015 Put 4.300 0.075 0.075 0.000   1,500 0.075
AZJWX7 26/03/2015 Call 4.310 0.405 0.405 0.000   0 0.405
AZJWY7 26/03/2015 Put 4.310 0.075 0.075 0.000   0 0.075
AZJPO9 26/03/2015 Call 4.400 0.385 0.385 0.000   0 0.385
AZJPP9 26/03/2015 Put 4.400 0.100 0.100 0.000   0 0.100
AZJX17 26/03/2015 Call 4.410 0.330 0.330 0.000   0 0.330
AZJWZ7 26/03/2015 Put 4.410 0.100 0.100 0.000   0 0.100
AZJKY7 26/03/2015 Call 4.500 0.310 0.310 0.000   0 0.310
AZJKZ7 26/03/2015 Put 4.500 0.130 0.130 0.000   0 0.130
AZJPM9 26/03/2015 Call 4.600 0.250 0.250 0.000   0 0.250
AZJPN9 26/03/2015 Put 4.600 0.170 0.170 0.000   250 0.170
AZJTP7 26/03/2015 Call 4.610 0.210 0.210 0.000   0 0.210
AZJTQ7 26/03/2015 Put 4.610 0.170 0.170 0.000   0 0.170
AZJL17 26/03/2015 Call 4.700 0.190 0.190 0.000   4,000 0.190
AZJL27 26/03/2015 Put 4.700 0.215 0.215 0.000   140 0.215
AZJTS7 26/03/2015 Call 4.710 0.160 0.160 0.000   0 0.160
AZJTR7 26/03/2015 Put 4.710 0.220 0.220 0.000   0 0.220
AZJNX9 26/03/2015 Call 4.800 0.145 0.145 0.000   3,000 0.145
AZJNY9 26/03/2015 Put 4.800 0.275 0.275 0.000   0 0.275
AZJTT7 26/03/2015 Call 4.810 0.120 0.120 0.000   0 0.120
AZJTU7 26/03/2015 Put 4.810 0.275 0.275 0.000   400 0.275
AZJL37 26/03/2015 Call 4.900 0.110 0.110 0.000   160 0.110
AZJL47 26/03/2015 Put 4.900 0.340 0.340 0.000   100 0.340
AZJR19 26/03/2015 Call 5.000 0.080 0.080 0.000   696 0.080
AZJR29 26/03/2015 Put 5.000 0.410 0.410 0.000   0 0.410
AZJKQ7 26/03/2015 Call 5.250 0.035 0.035 0.000   247 0.035
AZJKR7 26/03/2015 Put 5.250 0.625 0.625 0.000   0 0.625
AZJRY9 26/03/2015 Call 5.500 0.015 0.015 0.000   30 0.015
AZJRZ9 26/03/2015 Put 5.500 0.860 0.860 0.000   0 0.860
AZJKS7 26/03/2015 Call 5.750 0.008 0.008 0.000   0 0.008
AZJKT7 26/03/2015 Put 5.750 1.105 1.105 0.000   0 1.105
AZJT89 26/03/2015 Call 6.000 0.004 0.004 0.000   60 0.004
AZJT99 26/03/2015 Put 6.000 1.355 1.355 0.000   0 1.355
AZJKW7 26/03/2015 Call 6.250 0.002 0.002 0.000   300 0.002
AZJKX7 26/03/2015 Put 6.250 1.600 1.600 0.000   0 1.600
AZJYE9 26/03/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJYF9 26/03/2015 Put 6.500 1.850 1.850 0.000   0 1.850
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 4.640 4.640 0.000   0 4.640
AZJXR7 23/04/2015 Call 3.900 0.825 0.825 0.000   0 0.825
AZJXS7 23/04/2015 Put 3.900 0.025 0.025 0.000   0 0.025
AZJXT7 23/04/2015 Call 4.000 0.735 0.735 0.000   0 0.735
AZJXU7 23/04/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AZJXV7 23/04/2015 Call 4.100 0.650 0.650 0.000   0 0.650
AZJXW7 23/04/2015 Put 4.100 0.050 0.050 0.000   0 0.050
AZJXY7 23/04/2015 Call 4.200 0.560 0.560 0.000   0 0.560
AZJXZ7 23/04/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AZJY17 23/04/2015 Call 4.300 0.475 0.475 0.000   0 0.475
AZJY27 23/04/2015 Put 4.300 0.085 0.085 0.000   0 0.085
AZJY37 23/04/2015 Call 4.400 0.395 0.395 0.000   0 0.395
AZJY47 23/04/2015 Put 4.400 0.110 0.110 0.000   0 0.110
AZJY57 23/04/2015 Call 4.500 0.320 0.320 0.000   0 0.320
AZJY67 23/04/2015 Put 4.500 0.140 0.140 0.000   0 0.140
AZJY77 23/04/2015 Call 4.600 0.255 0.255 0.000   0 0.255
AZJY87 23/04/2015 Put 4.600 0.180 0.180 0.000   0 0.180
AZJY97 23/04/2015 Call 4.700 0.200 0.200 0.000   0 0.200
AZJYA7 23/04/2015 Put 4.700 0.225 0.225 0.000   0 0.225
AZJYB7 23/04/2015 Call 4.800 0.155 0.155 0.000   0 0.155
AZJYC7 23/04/2015 Put 4.800 0.285 0.285 0.000   0 0.285
AZJYD7 23/04/2015 Call 4.900 0.115 0.115 0.000   0 0.115
AZJYE7 23/04/2015 Put 4.900 0.350 0.350 0.000   0 0.350
AZJYF7 23/04/2015 Call 5.000 0.085 0.085 0.000   0 0.085
AZJYG7 23/04/2015 Put 5.000 0.420 0.420 0.000   0 0.420
AZJYH7 23/04/2015 Call 5.250 0.040 0.040 0.000   0 0.040
AZJYI7 23/04/2015 Put 5.250 0.630 0.630 0.000   0 0.630
AZJYJ7 23/04/2015 Call 5.500 0.015 0.015 0.000   0 0.015
AZJYK7 23/04/2015 Put 5.500 0.865 0.865 0.000   0 0.865
AZJYL7 23/04/2015 Call 5.750 0.006 0.006 0.000   0 0.006
AZJYM7 23/04/2015 Put 5.750 1.110 1.110 0.000   0 1.110
AZJYO7 23/04/2015 Call 6.000            
AZJYP7 23/04/2015 Put 6.000            
AZJYB8 25/06/2015 Call 0.010 4.685 4.685 0.000   0 4.685
AZJXC7 25/06/2015 Call 3.500 1.220 1.220 0.000   0 1.220
AZJXD7 25/06/2015 Put 3.500 0.020 0.020 0.000   0 0.020
AZJWH7 25/06/2015 Call 3.600 1.125 1.125 0.000   0 1.125
AZJWI7 25/06/2015 Put 3.600 0.025 0.025 0.000   0 0.025
AZJWJ7 25/06/2015 Call 3.700 1.025 1.025 0.000   0 1.025
AZJWK7 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.030
AZJVQ7 25/06/2015 Call 3.800 0.930 0.930 0.000   0 0.930
AZJVR7 25/06/2015 Put 3.800 0.035 0.035 0.000   0 0.035
AZJUG7 25/06/2015 Call 3.900 0.835 0.835 0.000   0 0.835
AZJUH7 25/06/2015 Put 3.900 0.045 0.045 0.000   0 0.045
AZJTH7 25/06/2015 Call 4.000 0.745 0.745 0.000   0 0.745
AZJTI7 25/06/2015 Put 4.000 0.055 0.055 0.000   0 0.055
AZJSB7 25/06/2015 Call 4.100 0.660 0.660 0.000   0 0.660
AZJSC7 25/06/2015 Put 4.100 0.070 0.070 0.000   0 0.070
AZJS77 25/06/2015 Call 4.200 0.580 0.580 0.000   0 0.580
AZJS87 25/06/2015 Put 4.200 0.090 0.090 0.000   0 0.090
AZJQB7 25/06/2015 Call 4.300 0.500 0.500 0.000   0 0.500
AZJQC7 25/06/2015 Put 4.300 0.115 0.115 0.000   0 0.115
AZJQL7 25/06/2015 Call 4.400 0.430 0.430 0.000   0 0.430
AZJQM7 25/06/2015 Put 4.400 0.140 0.140 0.000   0 0.140
AZJQF7 25/06/2015 Call 4.500 0.360 0.360 0.000   0 0.360
AZJQG7 25/06/2015 Put 4.500 0.175 0.175 0.000   0 0.175
AZJQN7 25/06/2015 Call 4.600 0.300 0.300 0.000   0 0.300
AZJQO7 25/06/2015 Put 4.600 0.215 0.215 0.000   0 0.215
AZJQ77 25/06/2015 Call 4.700 0.245 0.245 0.000   0 0.245
AZJQ87 25/06/2015 Put 4.700 0.265 0.265 0.000   0 0.265
AZJQ37 25/06/2015 Call 4.800 0.200 0.200 0.000   0 0.200
AZJQ47 25/06/2015 Put 4.800 0.320 0.320 0.000   0 0.320
AZJQD7 25/06/2015 Call 4.900 0.160 0.160 0.000   0 0.160
AZJQE7 25/06/2015 Put 4.900 0.385 0.385 0.000   10,000 0.385
AZJQJ7 25/06/2015 Call 5.000 0.130 0.130 0.000   0 0.130
AZJQK7 25/06/2015 Put 5.000 0.455 0.455 0.000   0 0.455
AZJQ57 25/06/2015 Call 5.250 0.070 0.070 0.000   0 0.070
AZJQ67 25/06/2015 Put 5.250 0.655 0.655 0.000   0 0.655
AZJQ97 25/06/2015 Call 5.500 0.040 0.040 0.000   0 0.040
AZJQA7 25/06/2015 Put 5.500 0.880 0.880 0.000   0 0.880
AZJQR7 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.020
AZJQS7 25/06/2015 Put 5.750 1.115 1.115 0.000   0 1.115
AZJQ17 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJQ27 25/06/2015 Put 6.000 1.360 1.360 0.000   0 1.360
AZJQH7 25/06/2015 Call 6.250 0.006 0.006 0.000   0 0.006
AZJQI7 25/06/2015 Put 6.250 1.605 1.605 0.000   0 1.605
AZJQT7 25/06/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJQU7 25/06/2015 Put 6.500 1.850 1.850 0.000   0 1.850
AZJQP7 25/06/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.100 2.100 0.000   0 2.100
AZJVH7 24/09/2015 Call 0.010 4.590 4.590 0.000   0 4.590
AZJXF7 24/09/2015 Call 3.500 1.210 1.210 0.000   0 1.210
AZJXG7 24/09/2015 Put 3.500 0.030 0.030 0.000   0 0.030
AZJWL7 24/09/2015 Call 3.600 1.115 1.115 0.000   0 1.115
AZJWM7 24/09/2015 Put 3.600 0.040 0.040 0.000   0 0.040
AZJWN7 24/09/2015 Call 3.700 1.015 1.015 0.000   0 1.015
AZJWO7 24/09/2015 Put 3.700 0.045 0.045 0.000   0 0.045
AZJVS7 24/09/2015 Call 3.800 0.915 0.915 0.000   0 0.915
AZJVT7 24/09/2015 Put 3.800 0.055 0.055 0.000   0 0.055
AZJV17 24/09/2015 Call 3.900 0.825 0.825 0.000   0 0.825
AZJV27 24/09/2015 Put 3.900 0.065 0.065 0.000   0 0.065
AZJUQ7 24/09/2015 Call 4.000 0.735 0.735 0.000   0 0.735
AZJUR7 24/09/2015 Put 4.000 0.085 0.085 0.000   0 0.085
AZJV77 24/09/2015 Call 4.100 0.650 0.650 0.000   0 0.650
AZJV87 24/09/2015 Put 4.100 0.100 0.100 0.000   0 0.100
AZJUS7 24/09/2015 Call 4.200 0.575 0.575 0.000   0 0.575
AZJUT7 24/09/2015 Put 4.200 0.125 0.125 0.000   0 0.125
AZJVD7 24/09/2015 Call 4.300 0.500 0.500 0.000   0 0.500
AZJVE7 24/09/2015 Put 4.300 0.155 0.155 0.000   0 0.155
AZJUW7 24/09/2015 Call 4.400 0.430 0.430 0.000   0 0.430
AZJUX7 24/09/2015 Put 4.400 0.190 0.190 0.000   0 0.190
AZJVB7 24/09/2015 Call 4.500 0.365 0.365 0.000   0 0.365
AZJVC7 24/09/2015 Put 4.500 0.230 0.230 0.000   0 0.230
AZJUU7 24/09/2015 Call 4.600 0.310 0.310 0.000   0 0.310
AZJUV7 24/09/2015 Put 4.600 0.275 0.275 0.000   0 0.275
AZJV97 24/09/2015 Call 4.700 0.260 0.260 0.000   300 0.260
AZJVA7 24/09/2015 Put 4.700 0.325 0.325 0.000   5,000 0.325
AZJUM7 24/09/2015 Call 4.800 0.215 0.215 0.000   0 0.215
AZJUN7 24/09/2015 Put 4.800 0.385 0.385 0.000   0 0.385
AZJV57 24/09/2015 Call 4.900 0.180 0.180 0.000   0 0.180
AZJV67 24/09/2015 Put 4.900 0.445 0.445 0.000   0 0.445
AZJUO7 24/09/2015 Call 5.000 0.145 0.145 0.000   0 0.145
AZJUP7 24/09/2015 Put 5.000 0.515 0.515 0.000   0 0.515
AZJUY7 24/09/2015 Call 5.250 0.085 0.085 0.000   0 0.085
AZJUZ7 24/09/2015 Put 5.250 0.705 0.705 0.000   0 0.705
AZJV37 24/09/2015 Call 5.500 0.045 0.045 0.000   0 0.045
AZJV47 24/09/2015 Put 5.500 0.915 0.915 0.000   0 0.915
AZJVF7 24/09/2015 Call 5.750 0.025 0.025 0.000   0 0.025
AZJVG7 24/09/2015 Put 5.750 1.140 1.140 0.000   0 1.140
AZJVU7 24/09/2015 Call 6.000 0.015 0.015 0.000   0 0.015
AZJVV7 24/09/2015 Put 6.000 1.375 1.375 0.000   0 1.375

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.