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 5.420 Down -0.080 5.410 5.450 5.500 5.500 5.315 7,463,141 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJF48 30/07/2015 Call 0.010 5.425 5.425 0.000   0 5.425
AZJJG8 30/07/2015 Call 3.900 1.530 1.530 0.000   0 1.530
AZJJH8 30/07/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGU8 30/07/2015 Call 4.000 1.430 1.430 0.000   0 1.430
AZJGV8 30/07/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJGS8 30/07/2015 Call 4.100 1.330 1.330 0.000   0 1.330
AZJGT8 30/07/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJEH8 30/07/2015 Call 4.200 1.230 1.230 0.000   0 1.230
AZJEI8 30/07/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AZJER8 30/07/2015 Call 4.300 1.130 1.130 0.000   0 1.130
AZJES8 30/07/2015 Put 4.300 0.000 0.000 0.000   0 0.000
AZJEF8 30/07/2015 Call 4.400 1.030 1.030 0.000   0 1.030
AZJEG8 30/07/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AZJEV8 30/07/2015 Call 4.500 0.930 0.930 0.000   0 0.930
AZJEW8 30/07/2015 Put 4.500 0.001 0.001 0.000   0 0.001
AZJE88 30/07/2015 Call 4.600 0.835 0.835 0.000   0 0.835
AZJE98 30/07/2015 Put 4.600 0.002 0.002 0.000   0 0.002
AZJET8 30/07/2015 Call 4.700 0.740 0.740 0.000   0 0.740
AZJEU8 30/07/2015 Put 4.700 0.004 0.004 0.000   0 0.004
AZJEJ8 30/07/2015 Call 4.800 0.645 0.645 0.000   0 0.645
AZJEK8 30/07/2015 Put 4.800 0.008 0.008 0.000   0 0.008
AZJEZ8 30/07/2015 Call 4.900 0.550 0.550 0.000   0 0.550
AZJF18 30/07/2015 Put 4.900 0.015 0.015 0.000   310 0.015
AZJE48 30/07/2015 Call 5.000 0.460 0.460 0.000   3,500 0.460
AZJE58 30/07/2015 Put 5.000 0.025 0.025 0.000   1,405 0.025
AZJEN8 30/07/2015 Call 5.250 0.265 0.265 0.000 500 1,389 0.265
AZJEO8 30/07/2015 Put 5.250 0.080 0.080 0.000   590 0.080
AZJEX8 30/07/2015 Call 5.500 0.120 0.120 0.000   1,010 0.120
AZJEY8 30/07/2015 Put 5.500 0.190 0.190 0.000   1,242 0.190
AZJF28 30/07/2015 Call 5.750 0.040 0.040 0.000   1,200 0.040
AZJF38 30/07/2015 Put 5.750 0.365 0.365 0.000   0 0.365
AZJE68 30/07/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJE78 30/07/2015 Put 6.000 0.585 0.585 0.000   0 0.585
AZJEL8 30/07/2015 Call 6.250 0.002 0.002 0.000   0 0.002
AZJEM8 30/07/2015 Put 6.250 0.830 0.830 0.000   0 0.830
AZJEP8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJEQ8 30/07/2015 Put 6.500 1.080 1.080 0.000   0 1.080
AZJFG8 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFH8 30/07/2015 Put 6.750 1.330 1.330 0.000   0 1.330
AZJKO8 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKP8 30/07/2015 Put 7.000 1.580 1.580 0.000   0 1.580
AZJN28 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN38 30/07/2015 Put 7.250 1.830 1.830 0.000   0 1.830
AZJGR8 27/08/2015 Call 0.010 5.435 5.435 0.000   0 5.435
AZJJI8 27/08/2015 Call 3.900 1.540 1.540 0.000   0 1.540
AZJJJ8 27/08/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGW8 27/08/2015 Call 4.000 1.440 1.440 0.000   0 1.440
AZJGX8 27/08/2015 Put 4.000 0.001 0.001 0.000   0 0.001
AZJGY8 27/08/2015 Call 4.100 1.345 1.345 0.000   0 1.345
AZJGZ8 27/08/2015 Put 4.100 0.002 0.002 0.000   0 0.002
AZJFY8 27/08/2015 Call 4.200 1.245 1.245 0.000   0 1.245
AZJFZ8 27/08/2015 Put 4.200 0.003 0.003 0.000   0 0.003
AZJGP8 27/08/2015 Call 4.300 1.145 1.145 0.000   0 1.145
AZJGQ8 27/08/2015 Put 4.300 0.005 0.005 0.000   0 0.005
AZJG18 27/08/2015 Call 4.400 1.050 1.050 0.000   0 1.050
AZJG28 27/08/2015 Put 4.400 0.008 0.008 0.000   0 0.008
AZJGL8 27/08/2015 Call 4.500 0.955 0.955 0.000   0 0.955
AZJGM8 27/08/2015 Put 4.500 0.015 0.015 0.000   0 0.015
AZJFW8 27/08/2015 Call 4.600 0.860 0.860 0.000   0 0.860
AZJFX8 27/08/2015 Put 4.600 0.020 0.020 0.000   0 0.020
AZJJ68 27/08/2015 Call 4.610 0.855 0.855 0.000   0 0.855
AZJJ78 27/08/2015 Put 4.610 0.020 0.020 0.000   0 0.020
AZJGN8 27/08/2015 Call 4.700 0.770 0.770 0.000   0 0.770
AZJGO8 27/08/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AZJJ98 27/08/2015 Call 4.710 0.760 0.760 0.000   90 0.760
AZJJ88 27/08/2015 Put 4.710 0.030 0.030 0.000   0 0.030
AZJFU8 27/08/2015 Call 4.800 0.680 0.680 0.000   0 0.680
AZJFV8 27/08/2015 Put 4.800 0.040 0.040 0.000   0 0.040
AZJJA8 27/08/2015 Call 4.810 0.675 0.675 0.000   0 0.675
AZJJB8 27/08/2015 Put 4.810 0.040 0.040 0.000   52 0.040
AZJG78 27/08/2015 Call 4.900 0.595 0.595 0.000   350 0.595
AZJG88 27/08/2015 Put 4.900 0.055 0.055 0.000   330 0.055
AZJFM8 27/08/2015 Call 5.000 0.515 0.515 0.000   100 0.515
AZJFN8 27/08/2015 Put 5.000 0.070 0.070 0.000   0 0.070
AZJFO8 27/08/2015 Call 5.250 0.330 0.330 0.000   512 0.330
AZJFP8 27/08/2015 Put 5.250 0.140 0.140 0.000   974 0.140
AZJG98 27/08/2015 Call 5.500 0.190 0.190 0.000   24,030 0.190
AZJGK8 27/08/2015 Put 5.500 0.255 0.255 0.000   941 0.255
AZJG38 27/08/2015 Call 5.750 0.095 0.095 0.000   80 0.095
AZJG48 27/08/2015 Put 5.750 0.415 0.415 0.000   0 0.415
AZJFS8 27/08/2015 Call 6.000 0.045 0.045 0.030 394 394 0.045
AZJFT8 27/08/2015 Put 6.000 0.615 0.615 0.000   0 0.615
AZJFQ8 27/08/2015 Call 6.250 0.015 0.015 0.000   0 0.015
AZJFR8 27/08/2015 Put 6.250 0.840 0.840 0.000   0 0.840
AZJG58 27/08/2015 Call 6.500 0.006 0.006 0.000   0 0.006
AZJG68 27/08/2015 Put 6.500 1.080 1.080 0.000   0 1.080
AZJI18 27/08/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AZJI28 27/08/2015 Put 6.750 1.330 1.330 0.000   0 1.330
AZJKQ8 27/08/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJKR8 27/08/2015 Put 7.000 1.580 1.580 0.000   0 1.580
AZJN48 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN58 27/08/2015 Put 7.250 1.830 1.830 0.000   0 1.830
AZJVH7 24/09/2015 Call 0.010 5.335 5.335 0.000   0 5.335
AZJXF7 24/09/2015 Call 3.500 1.940 1.940 0.000   0 1.940
AZJXG7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWL7 24/09/2015 Call 3.600 1.840 1.840 0.000   0 1.840
AZJWM7 24/09/2015 Put 3.600 0.001 0.001 0.000   0 0.001
AZJWN7 24/09/2015 Call 3.700 1.740 1.740 0.000   0 1.740
AZJWO7 24/09/2015 Put 3.700 0.002 0.002 0.000   0 0.002
AZJVS7 24/09/2015 Call 3.800 1.640 1.640 0.000   0 1.640
AZJVT7 24/09/2015 Put 3.800 0.003 0.003 0.000   0 0.003
AZJV17 24/09/2015 Call 3.900 1.540 1.540 0.000   0 1.540
AZJV27 24/09/2015 Put 3.900 0.004 0.004 0.000   0 0.004
AZJUQ7 24/09/2015 Call 4.000 1.445 1.445 0.000   0 1.445
AZJUR7 24/09/2015 Put 4.000 0.007 0.007 0.000   0 0.007
AZJV77 24/09/2015 Call 4.100 1.345 1.345 0.000   0 1.345
AZJV87 24/09/2015 Put 4.100 0.010 0.010 0.000   0 0.010
AZJUS7 24/09/2015 Call 4.200 1.245 1.245 0.000   0 1.245
AZJUT7 24/09/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AZJVD7 24/09/2015 Call 4.300 1.150 1.150 0.000   0 1.150
AZJVE7 24/09/2015 Put 4.300 0.020 0.020 0.000   0 0.020
AZJUW7 24/09/2015 Call 4.400 1.050 1.050 0.000   0 1.050
AZJUX7 24/09/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AZJVB7 24/09/2015 Call 4.500 0.955 0.955 0.000   0 0.955
AZJVC7 24/09/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AZJUU7 24/09/2015 Call 4.600 0.860 0.860 0.000   0 0.860
AZJUV7 24/09/2015 Put 4.600 0.050 0.050 0.000   0 0.050
AZJCX8 24/09/2015 Call 4.610 0.775 0.775 0.000   0 0.775
AZJCW8 24/09/2015 Put 4.610 0.050 0.050 0.000   0 0.050
AZJV97 24/09/2015 Call 4.700 0.770 0.770 0.000   300 0.770
AZJVA7 24/09/2015 Put 4.700 0.065 0.065 0.000   5,060 0.065
AZJCY8 24/09/2015 Call 4.710 0.690 0.690 0.000   0 0.690
AZJCZ8 24/09/2015 Put 4.710 0.065 0.065 0.000   0 0.065
AZJUM7 24/09/2015 Call 4.800 0.680 0.680 0.000   300 0.680
AZJUN7 24/09/2015 Put 4.800 0.080 0.080 0.000   400 0.080
AZJD28 24/09/2015 Call 4.810 0.605 0.605 0.000   0 0.605
AZJD18 24/09/2015 Put 4.810 0.080 0.080 0.000   1,040 0.080
AZJV57 24/09/2015 Call 4.900 0.595 0.595 0.000   2,060 0.595
AZJV67 24/09/2015 Put 4.900 0.100 0.100 0.000   0 0.100
AZJD38 24/09/2015 Call 4.910 0.525 0.525 0.000   0 0.525
AZJD48 24/09/2015 Put 4.910 0.105 0.105 0.000   0 0.105
AZJUO7 24/09/2015 Call 5.000 0.515 0.515 0.000   20 0.515
AZJUP7 24/09/2015 Put 5.000 0.125 0.125 0.000   0 0.125
AZJUY7 24/09/2015 Call 5.250 0.340 0.340 0.000   0 0.340
AZJUZ7 24/09/2015 Put 5.250 0.215 0.215 0.000   60 0.215
AZJL28 24/09/2015 Call 5.260 0.295 0.295 0.000   0 0.295
AZJL18 24/09/2015 Put 5.260 0.220 0.220 0.000   0 0.220
AZJV37 24/09/2015 Call 5.500 0.205 0.205 0.000   400 0.205
AZJV47 24/09/2015 Put 5.500 0.345 0.345 0.000   0 0.345
AZJL38 24/09/2015 Call 5.510 0.175 0.175 0.000   0 0.175
AZJL48 24/09/2015 Put 5.510 0.350 0.350 0.000   0 0.350
AZJVF7 24/09/2015 Call 5.750 0.110 0.110 0.000   0 0.110
AZJVG7 24/09/2015 Put 5.750 0.515 0.515 0.000   0 0.515
AZJVU7 24/09/2015 Call 6.000 0.055 0.055 0.000   0 0.055
AZJVV7 24/09/2015 Put 6.000 0.715 0.715 0.000   0 0.715
AZJYS7 24/09/2015 Call 6.250 0.025 0.025 0.000   0 0.025
AZJYT7 24/09/2015 Put 6.250 0.935 0.935 0.000   0 0.935
AZJDX8 24/09/2015 Call 6.500 0.010 0.010 0.000   0 0.010
AZJDY8 24/09/2015 Put 6.500 1.175 1.175 0.000   0 1.175
AZJFI8 24/09/2015 Call 6.750 0.005 0.005 0.000   0 0.005
AZJFJ8 24/09/2015 Put 6.750 1.420 1.420 0.000   0 1.420
AZJKS8 24/09/2015 Call 7.000 0.002 0.002 0.000   0 0.002
AZJKT8 24/09/2015 Put 7.000 1.665 1.665 0.000   0 1.665
AZJN68 24/09/2015 Call 7.250 0.001 0.001 0.000   0 0.001
AZJN78 24/09/2015 Put 7.250 1.915 1.915 0.000   0 1.915
AZJKH8 29/10/2015 Call 0.010 5.350 5.350 0.000   0 5.350
AZJJM8 29/10/2015 Call 4.200 1.250 1.250 0.000   0 1.250
AZJJN8 29/10/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AZJKD8 29/10/2015 Call 4.300 1.150 1.150 0.000   0 1.150
AZJKE8 29/10/2015 Put 4.300 0.035 0.035 0.000   0 0.035
AZJJQ8 29/10/2015 Call 4.400 1.055 1.055 0.000   0 1.055
AZJJR8 29/10/2015 Put 4.400 0.045 0.045 0.000   0 0.045
AZJK98 29/10/2015 Call 4.500 0.960 0.960 0.000   0 0.960
AZJKA8 29/10/2015 Put 4.500 0.055 0.055 0.000   0 0.055
AZJJS8 29/10/2015 Call 4.600 0.870 0.870 0.000   0 0.870
AZJJT8 29/10/2015 Put 4.600 0.070 0.070 0.000   0 0.070
AZJK78 29/10/2015 Call 4.700 0.780 0.780 0.000   0 0.780
AZJK88 29/10/2015 Put 4.700 0.085 0.085 0.000   0 0.085
AZJJW8 29/10/2015 Call 4.800 0.695 0.695 0.000   0 0.695
AZJJX8 29/10/2015 Put 4.800 0.105 0.105 0.000   0 0.105
AZJKF8 29/10/2015 Call 4.900 0.610 0.610 0.000   0 0.610
AZJKG8 29/10/2015 Put 4.900 0.125 0.125 0.000   0 0.125
AZJJU8 29/10/2015 Call 5.000 0.535 0.535 0.000   0 0.535
AZJJV8 29/10/2015 Put 5.000 0.155 0.155 0.000   285 0.155
AZJK58 29/10/2015 Call 5.250 0.365 0.365 0.000   2,117 0.365
AZJK68 29/10/2015 Put 5.250 0.250 0.250 0.000   0 0.250
AZJKB8 29/10/2015 Call 5.500 0.235 0.235 0.000   2,063 0.235
AZJKC8 29/10/2015 Put 5.500 0.375 0.375 0.000   0 0.375
AZJJY8 29/10/2015 Call 5.750 0.140 0.140 0.000   0 0.140
AZJJZ8 29/10/2015 Put 5.750 0.535 0.535 0.000   147 0.535
AZJJO8 29/10/2015 Call 6.000 0.080 0.080 0.000   0 0.080
AZJJP8 29/10/2015 Put 6.000 0.730 0.730 0.000   0 0.730
AZJK38 29/10/2015 Call 6.250 0.045 0.045 0.000   0 0.045
AZJK48 29/10/2015 Put 6.250 0.950 0.950 0.000   0 0.950
AZJK18 29/10/2015 Call 6.500 0.025 0.025 0.000   0 0.025
AZJK28 29/10/2015 Put 6.500 1.180 1.180 0.000   0 1.180
AZJKI8 29/10/2015 Call 6.750 0.010 0.010 0.000   0 0.010
AZJKJ8 29/10/2015 Put 6.750 1.420 1.420 0.000   0 1.420
AZJKU8 29/10/2015 Call 7.000 0.006 0.006 0.000   0 0.006
AZJKV8 29/10/2015 Put 7.000 1.665 1.665 0.000   0 1.665
AZJN88 29/10/2015 Call 7.250 0.003 0.003 0.000   0 0.003
AZJN98 29/10/2015 Put 7.250 1.915 1.915 0.000   0 1.915
AZJM18 26/11/2015 Call 0.010 5.360 5.360 0.000   0 5.360
AZJMX8 26/11/2015 Call 4.300 1.155 1.155 0.000   0 1.155
AZJMY8 26/11/2015 Put 4.300 0.045 0.045 0.000   0 0.045
AZJL58 26/11/2015 Call 4.400 1.060 1.060 0.000   0 1.060
AZJL68 26/11/2015 Put 4.400 0.055 0.055 0.000   0 0.055
AZJL78 26/11/2015 Call 4.500 0.965 0.965 0.000   0 0.965
AZJL88 26/11/2015 Put 4.500 0.070 0.070 0.000   0 0.070
AZJL98 26/11/2015 Call 4.600 0.875 0.875 0.000   0 0.875
AZJLA8 26/11/2015 Put 4.600 0.085 0.085 0.000   0 0.085
AZJLB8 26/11/2015 Call 4.700 0.790 0.790 0.000   0 0.790
AZJLC8 26/11/2015 Put 4.700 0.100 0.100 0.000   0 0.100
AZJLD8 26/11/2015 Call 4.800 0.705 0.705 0.000   0 0.705
AZJLE8 26/11/2015 Put 4.800 0.120 0.120 0.000   0 0.120
AZJLF8 26/11/2015 Call 4.900 0.630 0.630 0.000   0 0.630
AZJLG8 26/11/2015 Put 4.900 0.150 0.150 0.000   0 0.150
AZJLH8 26/11/2015 Call 5.000 0.555 0.555 0.000   0 0.555
AZJLI8 26/11/2015 Put 5.000 0.175 0.175 0.000   0 0.175
AZJLJ8 26/11/2015 Call 5.250 0.390 0.390 0.000   0 0.390
AZJLK8 26/11/2015 Put 5.250 0.270 0.270 0.000   203 0.270
AZJLL8 26/11/2015 Call 5.500 0.260 0.260 0.000   0 0.260
AZJLM8 26/11/2015 Put 5.500 0.395 0.395 0.000   0 0.395
AZJLN8 26/11/2015 Call 5.750 0.170 0.170 0.000   0 0.170
AZJLO8 26/11/2015 Put 5.750 0.555 0.555 0.000   0 0.555
AZJLP8 26/11/2015 Call 6.000 0.105 0.105 0.000   0 0.105
AZJLQ8 26/11/2015 Put 6.000 0.740 0.740 0.000   0 0.740
AZJLR8 26/11/2015 Call 6.250 0.060 0.060 0.000   0 0.060
AZJLS8 26/11/2015 Put 6.250 0.950 0.950 0.000   0 0.950
AZJLT8 26/11/2015 Call 6.500 0.035 0.035 0.000   0 0.035
AZJLU8 26/11/2015 Put 6.500 1.175 1.175 0.000   0 1.175
AZJLW8 26/11/2015 Call 6.750 0.020 0.020 0.000   0 0.020
AZJLX8 26/11/2015 Put 6.750 1.415 1.415 0.000   0 1.415
AZJLY8 26/11/2015 Call 7.000 0.010 0.010 0.000   0 0.010
AZJLZ8 26/11/2015 Put 7.000 1.665 1.665 0.000   0 1.665
AZJNK8 26/11/2015 Call 7.250 0.006 0.006 0.000   0 0.006
AZJNL8 26/11/2015 Put 7.250 1.910 1.910 0.000   0 1.910
AZJCJ8 17/12/2015 Call 0.010 5.365 5.365 0.000   0 5.365
AZJC68 17/12/2015 Call 3.800 1.640 1.640 0.000   0 1.640
AZJC78 17/12/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AZJBV8 17/12/2015 Call 3.900 1.540 1.540 0.000   0 1.540
AZJBW8 17/12/2015 Put 3.900 0.020 0.020 0.000   0 0.020
AZJCF8 17/12/2015 Call 4.000 1.445 1.445 0.000   0 1.445
AZJCG8 17/12/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJBR8 17/12/2015 Call 4.100 1.345 1.345 0.000   0 1.345
AZJBS8 17/12/2015 Put 4.100 0.035 0.035 0.000   0 0.035
AZJC88 17/12/2015 Call 4.200 1.250 1.250 0.000   0 1.250
AZJC98 17/12/2015 Put 4.200 0.040 0.040 0.000   0 0.040
AZJBT8 17/12/2015 Call 4.300 1.155 1.155 0.000   0 1.155
AZJBU8 17/12/2015 Put 4.300 0.050 0.050 0.000   0 0.050
AZJC28 17/12/2015 Call 4.400 1.060 1.060 0.000   0 1.060
AZJC38 17/12/2015 Put 4.400 0.060 0.060 0.000   0 0.060
AZJBM8 17/12/2015 Call 4.500 0.970 0.970 0.000   0 0.970
AZJBO8 17/12/2015 Put 4.500 0.075 0.075 0.000   0 0.075
AZJC48 17/12/2015 Call 4.600 0.880 0.880 0.000   0 0.880
AZJC58 17/12/2015 Put 4.600 0.090 0.090 0.000   0 0.090
AZJCH8 17/12/2015 Call 4.700 0.795 0.795 0.000   0 0.795
AZJCI8 17/12/2015 Put 4.700 0.110 0.110 0.000   0 0.110
AZJBI8 17/12/2015 Call 4.800 0.715 0.715 0.000   0 0.715
AZJBJ8 17/12/2015 Put 4.800 0.135 0.135 0.000   0 0.135
AZJBX8 17/12/2015 Call 4.900 0.640 0.640 0.000   0 0.640
AZJBY8 17/12/2015 Put 4.900 0.160 0.160 0.000   100 0.160
AZJBK8 17/12/2015 Call 5.000 0.565 0.565 0.000   0 0.565
AZJBL8 17/12/2015 Put 5.000 0.190 0.190 0.000   143 0.190
AZJBP8 17/12/2015 Call 5.250 0.410 0.410 0.000   5,500 0.410
AZJBQ8 17/12/2015 Put 5.250 0.285 0.285 0.000   200 0.285
AZJBZ8 17/12/2015 Call 5.500 0.280 0.280 0.000 500 1,000 0.280
AZJC18 17/12/2015 Put 5.500 0.410 0.410 0.000   0 0.410
AZJCK8 17/12/2015 Call 5.750 0.185 0.185 0.000   0 0.185
AZJCL8 17/12/2015 Put 5.750 0.565 0.565 0.000   0 0.565
AZJCM8 17/12/2015 Call 6.000 0.115 0.115 0.000   0 0.115
AZJCN8 17/12/2015 Put 6.000 0.750 0.750 0.000   0 0.750
AZJDP8 17/12/2015 Call 6.250 0.070 0.070 0.000   0 0.070
AZJDQ8 17/12/2015 Put 6.250 0.960 0.960 0.000   0 0.960
AZJDZ8 17/12/2015 Call 6.500 0.040 0.040 0.000   0 0.040
AZJE18 17/12/2015 Put 6.500 1.185 1.185 0.000   0 1.185
AZJFK8 17/12/2015 Call 6.750 0.025 0.025 0.000   0 0.025
AZJFL8 17/12/2015 Put 6.750 1.420 1.420 0.000   0 1.420
AZJKW8 17/12/2015 Call 7.000 0.015 0.015 0.000   0 0.015
AZJKX8 17/12/2015 Put 7.000 1.665 1.665 0.000   0 1.665
AZJNM8 17/12/2015 Call 7.250 0.007 0.007 0.000   0 0.007
AZJNN8 17/12/2015 Put 7.250 1.910 1.910 0.000   0 1.910
AZJJ38 23/03/2016 Call 0.010 5.305 5.305 0.000   0 5.305
AZJJK8 23/03/2016 Call 3.900 1.545 1.545 0.000   0 1.545
AZJJL8 23/03/2016 Put 3.900 0.040 0.040 0.000   0 0.040
AZJJE8 23/03/2016 Call 4.000 1.445 1.445 0.000   0 1.445
AZJJF8 23/03/2016 Put 4.000 0.050 0.050 0.000   0 0.050
AZJJ48 23/03/2016 Call 4.100 1.350 1.350 0.000   0 1.350
AZJJ58 23/03/2016 Put 4.100 0.060 0.060 0.000   0 0.060
AZJIS8 23/03/2016 Call 4.200 1.255 1.255 0.000   0 1.255
AZJIT8 23/03/2016 Put 4.200 0.070 0.070 0.000   0 0.070
AZJII8 23/03/2016 Call 4.300 1.165 1.165 0.000   0 1.165
AZJIJ8 23/03/2016 Put 4.300 0.085 0.085 0.000   0 0.085
AZJIY8 23/03/2016 Call 4.400 1.075 1.075 0.000   0 1.075
AZJIZ8 23/03/2016 Put 4.400 0.100 0.100 0.000   0 0.100
AZJI78 23/03/2016 Call 4.500 0.985 0.985 0.000   0 0.985
AZJI88 23/03/2016 Put 4.500 0.120 0.120 0.000   0 0.120
AZJIW8 23/03/2016 Call 4.600 0.900 0.900 0.000   0 0.900
AZJIX8 23/03/2016 Put 4.600 0.140 0.140 0.000   0 0.140
AZJIG8 23/03/2016 Call 4.700 0.825 0.825 0.000   0 0.825
AZJIH8 23/03/2016 Put 4.700 0.165 0.165 0.000   0 0.165
AZJIO8 23/03/2016 Call 4.800 0.745 0.745 0.000   0 0.745
AZJIP8 23/03/2016 Put 4.800 0.195 0.195 0.000   0 0.195
AZJI98 23/03/2016 Call 4.900 0.675 0.675 0.000   0 0.675
AZJIF8 23/03/2016 Put 4.900 0.225 0.225 0.000   10,000 0.225
AZJIU8 23/03/2016 Call 5.000 0.605 0.605 0.000   0 0.605
AZJIV8 23/03/2016 Put 5.000 0.260 0.260 0.000   0 0.260
AZJI38 23/03/2016 Call 5.250 0.455 0.455 0.000   0 0.455
AZJI48 23/03/2016 Put 5.250 0.365 0.365 0.000   0 0.365
AZJIK8 23/03/2016 Call 5.500 0.330 0.330 0.000   0 0.330
AZJIL8 23/03/2016 Put 5.500 0.495 0.495 0.000   0 0.495
AZJIQ8 23/03/2016 Call 5.750 0.235 0.235 0.000   0 0.235
AZJIR8 23/03/2016 Put 5.750 0.650 0.650 0.000   0 0.650
AZJJ18 23/03/2016 Call 6.000 0.160 0.160 0.000   0 0.160
AZJJ28 23/03/2016 Put 6.000 0.825 0.825 0.000   0 0.825
AZJI58 23/03/2016 Call 6.250 0.105 0.105 0.000   0 0.105
AZJI68 23/03/2016 Put 6.250 1.025 1.025 0.000   0 1.025
AZJIM8 23/03/2016 Call 6.500 0.070 0.070 0.000   0 0.070
AZJIN8 23/03/2016 Put 6.500 1.235 1.235 0.000   0 1.235
AZJJC8 23/03/2016 Call 6.750 0.045 0.045 0.000   0 0.045
AZJJD8 23/03/2016 Put 6.750 1.460 1.460 0.000   0 1.460
AZJKY8 23/03/2016 Call 7.000 0.025 0.025 0.000   0 0.025
AZJKZ8 23/03/2016 Put 7.000 1.695 1.695 0.000   0 1.695
AZJNO8 23/03/2016 Call 7.250 0.015 0.015 0.000   0 0.015
AZJNP8 23/03/2016 Put 7.250 1.940 1.940 0.000   0 1.940
AZJMW8 23/06/2016 Call 0.010 5.300 5.300 0.000   0 5.300
AZJMZ8 23/06/2016 Call 4.300 1.150 1.150 0.000   0 1.150
AZJN18 23/06/2016 Put 4.300 0.085 0.085 0.000   0 0.085
AZJMK8 23/06/2016 Call 4.400 1.060 1.060 0.000   0 1.060
AZJML8 23/06/2016 Put 4.400 0.105 0.105 0.000   0 0.105
AZJMQ8 23/06/2016 Call 4.500 0.970 0.970 0.000   0 0.970
AZJMR8 23/06/2016 Put 4.500 0.130 0.130 0.000   0 0.130
AZJMI8 23/06/2016 Call 4.600 0.890 0.890 0.000   0 0.890
AZJMJ8 23/06/2016 Put 4.600 0.155 0.155 0.000   0 0.155
AZJMS8 23/06/2016 Call 4.700 0.815 0.815 0.000   0 0.815
AZJMT8 23/06/2016 Put 4.700 0.185 0.185 0.000   0 0.185
AZJM68 23/06/2016 Call 4.800 0.740 0.740 0.000   0 0.740
AZJM78 23/06/2016 Put 4.800 0.220 0.220 0.000   0 0.220
AZJMU8 23/06/2016 Call 4.900 0.675 0.675 0.000   0 0.675
AZJMV8 23/06/2016 Put 4.900 0.260 0.260 0.000   0 0.260
AZJMM8 23/06/2016 Call 5.000 0.610 0.610 0.000   0 0.610
AZJMN8 23/06/2016 Put 5.000 0.300 0.300 0.000   0 0.300
AZJMA8 23/06/2016 Call 5.250 0.475 0.475 0.000   0 0.475
AZJMB8 23/06/2016 Put 5.250 0.415 0.415 0.000   0 0.415
AZJMO8 23/06/2016 Call 5.500 0.360 0.360 0.000   0 0.360
AZJMP8 23/06/2016 Put 5.500 0.560 0.560 0.000   0 0.560
AZJME8 23/06/2016 Call 5.750 0.270 0.270 0.000   0 0.270
AZJMF8 23/06/2016 Put 5.750 0.720 0.720 0.000   0 0.720
AZJM28 23/06/2016 Call 6.000 0.200 0.200 0.000   0 0.200
AZJM38 23/06/2016 Put 6.000 0.900 0.900 0.000   0 0.900
AZJM88 23/06/2016 Call 6.250 0.145 0.145 0.000   0 0.145
AZJM98 23/06/2016 Put 6.250 1.095 1.095 0.000   0 1.095
AZJMC8 23/06/2016 Call 6.500 0.105 0.105 0.000   0 0.105
AZJMD8 23/06/2016 Put 6.500 1.300 1.300 0.000   0 1.300
AZJMG8 23/06/2016 Call 6.750 0.075 0.075 0.000   0 0.075
AZJMH8 23/06/2016 Put 6.750 1.520 1.520 0.000   0 1.520
AZJM48 23/06/2016 Call 7.000 0.050 0.050 0.000   0 0.050
AZJM58 23/06/2016 Put 7.000 1.745 1.745 0.000   0 1.745
AZJNQ8 23/06/2016 Call 7.250 0.035 0.035 0.000   0 0.035
AZJNR8 23/06/2016 Put 7.250 1.975 1.975 0.000   0 1.975

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.