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 0.000 4.520 4.560 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 4.520
AZJX27 30/10/2014 Call 3.500 1.045 1.045 0.000   0 1.045
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 0.945
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 0.850
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 0.750
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 0.650
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 0.550
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 0.450
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 0.350
AZJMQ7 30/10/2014 Put 4.200 0.002 0.002 0.000   0 0.002
AZJMN7 30/10/2014 Call 4.300 0.255 0.255 0.000   0 0.255
AZJMO7 30/10/2014 Put 4.300 0.007 0.007 0.000   0 0.007
AZJM27 30/10/2014 Call 4.400 0.170 0.170 0.000   1,000 0.170
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 0.095
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 0.045
AZJLY7 30/10/2014 Put 4.600 0.105 0.105 0.000   125 0.105
AZJME7 30/10/2014 Call 4.700 0.015 0.015 0.000   0 0.015
AZJMF7 30/10/2014 Put 4.700 0.185 0.185 0.000   289 0.185
AZJU17 30/10/2014 Call 4.710 0.015 0.015 0.000   0 0.015
AZJTZ7 30/10/2014 Put 4.710 0.190 0.190 0.000   1,100 0.190
AZJLZ7 30/10/2014 Call 4.800 0.005 0.005 0.000   612 0.005
AZJM17 30/10/2014 Put 4.800 0.275 0.275 0.000   0 0.275
AZJU27 30/10/2014 Call 4.810 0.004 0.004 0.000   100 0.004
AZJU37 30/10/2014 Put 4.810 0.285 0.285 0.000   2,230 0.285
AZJMG7 30/10/2014 Call 4.900 0.001 0.001 0.000   1,300 0.001
AZJMH7 30/10/2014 Put 4.900 0.375 0.375 0.000   0 0.375
AZJU57 30/10/2014 Call 4.910 0.001 0.001 0.000   0 0.001
AZJU47 30/10/2014 Put 4.910 0.385 0.385 0.000   300 0.385
AZJM47 30/10/2014 Call 5.000 0.000 0.000 0.000   455 0.000
AZJM57 30/10/2014 Put 5.000 0.475 0.475 0.000   0 0.475
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 0.720
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 0.970
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 1.220
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 1.470
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 1.720
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 1.970
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 2.220
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 2.470
AZJP77 27/11/2014 Call 0.010 4.530 4.530 0.000   0 4.530
AZJX47 27/11/2014 Call 3.500 1.055 1.055 0.000   0 1.055
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 0.960
AZJW47 27/11/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AZJW57 27/11/2014 Call 3.700 0.860 0.860 0.000   0 0.860
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 0.760
AZJVL7 27/11/2014 Put 3.800 0.003 0.003 0.000   1,100 0.003
AZJU87 27/11/2014 Call 3.900 0.660 0.660 0.000   0 0.660
AZJU97 27/11/2014 Put 3.900 0.006 0.006 0.000   0 0.006
AZJTB7 27/11/2014 Call 4.000 0.565 0.565 0.000   0 0.565
AZJTC7 27/11/2014 Put 4.000 0.010 0.010 0.000   400 0.010
AZJPO7 27/11/2014 Call 4.100 0.470 0.470 0.000   0 0.470
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 0.375
AZJNL7 27/11/2014 Put 4.200 0.025 0.025 0.000   0 0.025
AZJNW7 27/11/2014 Call 4.300 0.290 0.290 0.000   600 0.290
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 0.210
AZJNN7 27/11/2014 Put 4.400 0.055 0.055 0.000   476 0.055
AZJP17 27/11/2014 Call 4.500 0.140 0.140 0.000   0 0.140
AZJP27 27/11/2014 Put 4.500 0.090 0.090 0.000   2,890 0.090
AZJUI7 27/11/2014 Call 4.510 0.135 0.135 0.000   0 0.135
AZJUJ7 27/11/2014 Put 4.510 0.095 0.095 0.000   0 0.095
AZJN47 27/11/2014 Call 4.600 0.090 0.090 0.000   650 0.090
AZJN57 27/11/2014 Put 4.600 0.140 0.140 0.000   100 0.140
AZJNU7 27/11/2014 Call 4.700 0.050 0.050 0.000   4,206 0.050
AZJNV7 27/11/2014 Put 4.700 0.205 0.205 0.000   470 0.205
AZJN67 27/11/2014 Call 4.800 0.030 0.030 0.000   7,000 0.030
AZJN77 27/11/2014 Put 4.800 0.290 0.290 0.000   0 0.290
AZJNQ7 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.015
AZJNR7 27/11/2014 Put 4.900 0.385 0.385 0.000   0 0.385
AZJN87 27/11/2014 Call 5.000 0.008 0.008 0.000   400 0.008
AZJN97 27/11/2014 Put 5.000 0.480 0.480 0.000   0 0.480
AZJP57 27/11/2014 Call 5.250 0.001 0.001 0.000   7,708 0.001
AZJP67 27/11/2014 Put 5.250 0.730 0.730 0.000   0 0.730
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 0.980
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 1.230
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 1.480
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 1.730
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 1.985
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 2.235
AZJGK8 18/12/2014 Call 0.010 4.540 4.540 0.000   0 4.540
AZJIL8 18/12/2014 Call 3.500 1.060 1.060 0.000   0 1.060
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 0.960
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 0.865
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 0.770
AZJK48 18/12/2014 Put 3.800 0.007 0.007 0.000   0 0.007
AZJRJ8 18/12/2014 Call 3.900 0.670 0.670 0.000   0 0.670
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 0.575
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 0.485
AZJSG8 18/12/2014 Put 4.100 0.025 0.025 0.000   40 0.025
AZJXA8 18/12/2014 Call 4.200 0.395 0.395 0.000   0 0.395
AZJXB8 18/12/2014 Put 4.200 0.035 0.035 0.000   0 0.035
AZJDX7 18/12/2014 Call 4.300 0.310 0.310 0.000   0 0.310
AZJDY7 18/12/2014 Put 4.300 0.050 0.050 0.000   0 0.050
AZJCJ9 18/12/2014 Call 4.400 0.230 0.230 0.000   0 0.230
AZJCK9 18/12/2014 Put 4.400 0.070 0.070 0.000   0 0.070
AZJDT7 18/12/2014 Call 4.500 0.165 0.165 0.000   3 0.165
AZJDU7 18/12/2014 Put 4.500 0.105 0.105 0.000   1,311 0.105
AZJVW7 18/12/2014 Call 4.510 0.160 0.160 0.000   0 0.160
AZJVX7 18/12/2014 Put 4.510 0.110 0.110 0.000   1,111 0.110
AZJFW9 18/12/2014 Call 4.600 0.110 0.110 0.115 120 300 0.110
AZJFX9 18/12/2014 Put 4.600 0.155 0.155 0.000   60 0.155
AZJTJ7 18/12/2014 Call 4.610 0.105 0.105 0.000   0 0.105
AZJTK7 18/12/2014 Put 4.610 0.160 0.160 0.000   0 0.160
AZJDR7 18/12/2014 Call 4.700 0.070 0.070 0.000   0 0.070
AZJDS7 18/12/2014 Put 4.700 0.225 0.225 0.000   282 0.225
AZJTM7 18/12/2014 Call 4.710 0.065 0.065 0.000   0 0.065
AZJTL7 18/12/2014 Put 4.710 0.225 0.225 0.000   0 0.225
AZJJM9 18/12/2014 Call 4.800 0.040 0.040 0.000   0 0.040
AZJJN9 18/12/2014 Put 4.800 0.300 0.300 0.000   10,545 0.300
AZJTN7 18/12/2014 Call 4.810 0.040 0.040 0.000   0 0.040
AZJTO7 18/12/2014 Put 4.810 0.305 0.305 0.000   0 0.305
AZJDV7 18/12/2014 Call 4.900 0.025 0.025 0.000   1,500 0.025
AZJDW7 18/12/2014 Put 4.900 0.390 0.390 0.000   5,000 0.390
AZJMB9 18/12/2014 Call 5.000 0.015 0.015 0.000   150 0.015
AZJMC9 18/12/2014 Put 5.000 0.485 0.485 0.000   0 0.485
AZJQV7 18/12/2014 Call 5.010 0.015 0.015 0.000   0 0.015
AZJQW7 18/12/2014 Put 5.010 0.485 0.485 0.000   498 0.485
AZJE27 18/12/2014 Call 5.250 0.003 0.003 0.000   585 0.003
AZJE37 18/12/2014 Put 5.250 0.730 0.730 0.000   0 0.730
AZJQY7 18/12/2014 Call 5.260 0.003 0.003 0.000   0 0.003
AZJQX7 18/12/2014 Put 5.260 0.730 0.730 0.000   0 0.730
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 0.980
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 1.230
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 1.480
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 1.730
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 1.985
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 2.235
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 2.485
AZJRZ7 29/01/2015 Call 0.010 4.555 4.555 0.000   0 4.555
AZJX67 29/01/2015 Call 3.500 1.065 1.065 0.000   0 1.065
AZJX77 29/01/2015 Put 3.500 0.001 0.001 0.000   0 0.001
AZJW77 29/01/2015 Call 3.600 0.970 0.970 0.000   0 0.970
AZJW87 29/01/2015 Put 3.600 0.002 0.002 0.000   0 0.002
AZJW97 29/01/2015 Call 3.700 0.875 0.875 0.000   0 0.875
AZJWA7 29/01/2015 Put 3.700 0.004 0.004 0.000   0 0.004
AZJVM7 29/01/2015 Call 3.800 0.780 0.780 0.000   0 0.780
AZJVN7 29/01/2015 Put 3.800 0.007 0.007 0.000   0 0.007
AZJUA7 29/01/2015 Call 3.900 0.685 0.685 0.000   0 0.685
AZJUB7 29/01/2015 Put 3.900 0.010 0.010 0.000   0 0.010
AZJTD7 29/01/2015 Call 4.000 0.590 0.590 0.000   0 0.590
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 0.500
AZJSA7 29/01/2015 Put 4.100 0.030 0.030 0.000   0 0.030
AZJS57 29/01/2015 Call 4.200 0.415 0.415 0.000   0 0.415
AZJS67 29/01/2015 Put 4.200 0.045 0.045 0.000   0 0.045
AZJRJ7 29/01/2015 Call 4.300 0.335 0.335 0.000   0 0.335
AZJRK7 29/01/2015 Put 4.300 0.060 0.060 0.000   0 0.060
AZJRL7 29/01/2015 Call 4.400 0.260 0.260 0.000   0 0.260
AZJRM7 29/01/2015 Put 4.400 0.090 0.090 0.000   0 0.090
AZJR87 29/01/2015 Call 4.500 0.195 0.195 0.000   0 0.195
AZJR97 29/01/2015 Put 4.500 0.125 0.125 0.000   0 0.125
AZJRP7 29/01/2015 Call 4.600 0.145 0.145 0.000   0 0.145
AZJRQ7 29/01/2015 Put 4.600 0.175 0.175 0.000   0 0.175
AZJR67 29/01/2015 Call 4.700 0.100 0.100 0.000   0 0.100
AZJR77 29/01/2015 Put 4.700 0.235 0.235 0.000   1,000 0.235
AZJRT7 29/01/2015 Call 4.800 0.065 0.065 0.000   0 0.065
AZJRU7 29/01/2015 Put 4.800 0.310 0.310 0.000   0 0.310
AZJR47 29/01/2015 Call 4.900 0.045 0.045 0.000   60 0.045
AZJR57 29/01/2015 Put 4.900 0.395 0.395 0.000   1,020 0.395
AZJS47 29/01/2015 Call 4.910 0.040 0.040 0.000   0 0.040
AZJS37 29/01/2015 Put 4.910 0.395 0.395 0.000   0 0.395
AZJRN7 29/01/2015 Call 5.000 0.025 0.025 0.000   10 0.025
AZJRO7 29/01/2015 Put 5.000 0.490 0.490 0.000   0 0.490
AZJS17 29/01/2015 Call 5.010 0.025 0.025 0.000   0 0.025
AZJS27 29/01/2015 Put 5.010 0.485 0.485 0.000   1,300 0.485
AZJQZ7 29/01/2015 Call 5.250 0.007 0.007 0.000   0 0.007
AZJR17 29/01/2015 Put 5.250 0.730 0.730 0.000   0 0.730
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 0.980
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 1.230
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 1.480
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 1.735
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 1.985
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 2.240
AZJT87 26/02/2015 Call 0.010 4.565 4.565 0.000   0 4.565
AZJX87 26/02/2015 Call 3.500 1.085 1.085 0.000   0 1.085
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 0.990
AZJWC7 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.010
AZJWD7 26/02/2015 Call 3.700 0.895 0.895 0.000   0 0.895
AZJWE7 26/02/2015 Put 3.700 0.015 0.015 0.000   0 0.015
AZJVO7 26/02/2015 Call 3.800 0.800 0.800 0.000   0 0.800
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 0.705
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 0.615
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 0.525
AZJSS7 26/02/2015 Put 4.100 0.050 0.050 0.000   0 0.050
AZJT67 26/02/2015 Call 4.200 0.440 0.440 0.000   0 0.440
AZJT77 26/02/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AZJWQ7 26/02/2015 Call 4.210 0.435 0.435 0.000   0 0.435
AZJWP7 26/02/2015 Put 4.210 0.065 0.065 0.000   0 0.065
AZJSN7 26/02/2015 Call 4.300 0.365 0.365 0.000   0 0.365
AZJSO7 26/02/2015 Put 4.300 0.085 0.085 0.000   0 0.085
AZJWR7 26/02/2015 Call 4.310 0.355 0.355 0.000   0 0.355
AZJWS7 26/02/2015 Put 4.310 0.085 0.085 0.000   0 0.085
AZJT47 26/02/2015 Call 4.400 0.290 0.290 0.000   600 0.290
AZJT57 26/02/2015 Put 4.400 0.110 0.110 0.000   0 0.110
AZJWU7 26/02/2015 Call 4.410 0.285 0.285 0.000   0 0.285
AZJWT7 26/02/2015 Put 4.410 0.110 0.110 0.000   0 0.110
AZJSP7 26/02/2015 Call 4.500 0.225 0.225 0.000   158 0.225
AZJSQ7 26/02/2015 Put 4.500 0.150 0.150 0.000   0 0.150
AZJUL7 26/02/2015 Call 4.510 0.220 0.220 0.000   0 0.220
AZJUK7 26/02/2015 Put 4.510 0.150 0.150 0.000   1,108 0.150
AZJSV7 26/02/2015 Call 4.600 0.170 0.170 0.000   0 0.170
AZJSW7 26/02/2015 Put 4.600 0.195 0.195 0.000   300 0.195
AZJSH7 26/02/2015 Call 4.700 0.125 0.125 0.000   300 0.125
AZJSI7 26/02/2015 Put 4.700 0.255 0.255 0.000   0 0.255
AZJTV7 26/02/2015 Call 4.710 0.120 0.120 0.000   0 0.120
AZJTW7 26/02/2015 Put 4.710 0.255 0.255 0.000   0 0.255
AZJSX7 26/02/2015 Call 4.800 0.090 0.090 0.000   0 0.090
AZJSY7 26/02/2015 Put 4.800 0.330 0.330 0.000   495 0.330
AZJTY7 26/02/2015 Call 4.810 0.090 0.090 0.000   0 0.090
AZJTX7 26/02/2015 Put 4.810 0.325 0.325 0.000   2,018 0.325
AZJSJ7 26/02/2015 Call 4.900 0.065 0.065 0.000   0 0.065
AZJSK7 26/02/2015 Put 4.900 0.410 0.410 0.000   0 0.410
AZJSZ7 26/02/2015 Call 5.000 0.045 0.045 0.000   0 0.045
AZJT17 26/02/2015 Put 5.000 0.500 0.500 0.000   0 0.500
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 0.735
AZJSL7 26/02/2015 Call 5.500 0.008 0.008 0.000   0 0.008
AZJSM7 26/02/2015 Put 5.500 0.985 0.985 0.000   0 0.985
AZJST7 26/02/2015 Call 5.750 0.003 0.003 0.000   0 0.003
AZJSU7 26/02/2015 Put 5.750 1.230 1.230 0.000   0 1.230
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 1.485
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 1.735
AZJL77 26/03/2015 Call 0.010 4.480 4.480 0.000   30,000 4.480
AZJXA7 26/03/2015 Call 3.500 1.085 1.085 0.000   0 1.085
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 0.985
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 0.890
AZJWG7 26/03/2015 Put 3.700 0.030 0.030 0.000   0 0.030
AZJP89 26/03/2015 Call 3.800 0.795 0.795 0.000   0 0.795
AZJP99 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
AZJUE7 26/03/2015 Call 3.900 0.705 0.705 0.000   0 0.705
AZJUF7 26/03/2015 Put 3.900 0.040 0.040 0.000   0 0.040
AZJP29 26/03/2015 Call 4.000 0.615 0.615 0.000   0 0.615
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 0.525
AZJPR7 26/03/2015 Put 4.100 0.070 0.070 0.000   0 0.070
AZJNZ9 26/03/2015 Call 4.200 0.440 0.440 0.000   0 0.440
AZJP19 26/03/2015 Put 4.200 0.090 0.090 0.000   350 0.090
AZJWW7 26/03/2015 Call 4.210 0.385 0.385 0.000   0 0.385
AZJWV7 26/03/2015 Put 4.210 0.090 0.090 0.000   0 0.090
AZJL57 26/03/2015 Call 4.300 0.360 0.360 0.000   0 0.360
AZJL67 26/03/2015 Put 4.300 0.120 0.120 0.000   0 0.120
AZJWX7 26/03/2015 Call 4.310 0.310 0.310 0.000   0 0.310
AZJWY7 26/03/2015 Put 4.310 0.120 0.120 0.000   0 0.120
AZJPO9 26/03/2015 Call 4.400 0.290 0.290 0.000   0 0.290
AZJPP9 26/03/2015 Put 4.400 0.155 0.155 0.000   0 0.155
AZJX17 26/03/2015 Call 4.410 0.245 0.245 0.000   0 0.245
AZJWZ7 26/03/2015 Put 4.410 0.155 0.155 0.000   0 0.155
AZJKY7 26/03/2015 Call 4.500 0.225 0.225 0.000   0 0.225
AZJKZ7 26/03/2015 Put 4.500 0.200 0.200 0.000   0 0.200
AZJPM9 26/03/2015 Call 4.600 0.170 0.170 0.000   0 0.170
AZJPN9 26/03/2015 Put 4.600 0.250 0.250 0.000   250 0.250
AZJTP7 26/03/2015 Call 4.610 0.140 0.140 0.000   0 0.140
AZJTQ7 26/03/2015 Put 4.610 0.255 0.255 0.000   0 0.255
AZJL17 26/03/2015 Call 4.700 0.125 0.125 0.000   3,000 0.125
AZJL27 26/03/2015 Put 4.700 0.315 0.315 0.000   140 0.315
AZJTS7 26/03/2015 Call 4.710 0.105 0.105 0.000   0 0.105
AZJTR7 26/03/2015 Put 4.710 0.315 0.315 0.000   0 0.315
AZJNX9 26/03/2015 Call 4.800 0.095 0.095 0.000   0 0.095
AZJNY9 26/03/2015 Put 4.800 0.385 0.385 0.000   0 0.385
AZJTT7 26/03/2015 Call 4.810 0.080 0.080 0.000   0 0.080
AZJTU7 26/03/2015 Put 4.810 0.385 0.385 0.000   400 0.385
AZJL37 26/03/2015 Call 4.900 0.070 0.070 0.000   0 0.070
AZJL47 26/03/2015 Put 4.900 0.460 0.460 0.000   100 0.460
AZJR19 26/03/2015 Call 5.000 0.050 0.050 0.000   350 0.050
AZJR29 26/03/2015 Put 5.000 0.545 0.545 0.000   0 0.545
AZJKQ7 26/03/2015 Call 5.250 0.025 0.025 0.000   247 0.025
AZJKR7 26/03/2015 Put 5.250 0.775 0.775 0.000   0 0.775
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 1.015
AZJKS7 26/03/2015 Call 5.750 0.008 0.008 0.000   0 0.008
AZJKT7 26/03/2015 Put 5.750 1.260 1.260 0.000   0 1.260
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 1.505
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 1.750
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 2.000
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 2.245
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 2.490
AZJYB8 25/06/2015 Call 0.010 4.510 4.510 0.000   0 4.510
AZJXC7 25/06/2015 Call 3.500 1.090 1.090 0.000   0 1.090
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 0.995
AZJWI7 25/06/2015 Put 3.600 0.035 0.035 0.000   0 0.035
AZJWJ7 25/06/2015 Call 3.700 0.900 0.900 0.000   0 0.900
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 0.810
AZJVR7 25/06/2015 Put 3.800 0.050 0.050 0.000   0 0.050
AZJUG7 25/06/2015 Call 3.900 0.720 0.720 0.000   0 0.720
AZJUH7 25/06/2015 Put 3.900 0.065 0.065 0.000   0 0.065
AZJTH7 25/06/2015 Call 4.000 0.635 0.635 0.000   0 0.635
AZJTI7 25/06/2015 Put 4.000 0.080 0.080 0.000   0 0.080
AZJSB7 25/06/2015 Call 4.100 0.555 0.555 0.000   0 0.555
AZJSC7 25/06/2015 Put 4.100 0.100 0.100 0.000   0 0.100
AZJS77 25/06/2015 Call 4.200 0.475 0.475 0.000   0 0.475
AZJS87 25/06/2015 Put 4.200 0.125 0.125 0.000   0 0.125
AZJQB7 25/06/2015 Call 4.300 0.400 0.400 0.000   0 0.400
AZJQC7 25/06/2015 Put 4.300 0.160 0.160 0.000   0 0.160
AZJQL7 25/06/2015 Call 4.400 0.335 0.335 0.000   0 0.335
AZJQM7 25/06/2015 Put 4.400 0.195 0.195 0.000   0 0.195
AZJQF7 25/06/2015 Call 4.500 0.275 0.275 0.000   0 0.275
AZJQG7 25/06/2015 Put 4.500 0.240 0.240 0.000   0 0.240
AZJQN7 25/06/2015 Call 4.600 0.220 0.220 0.000   0 0.220
AZJQO7 25/06/2015 Put 4.600 0.295 0.295 0.000   0 0.295
AZJQ77 25/06/2015 Call 4.700 0.175 0.175 0.000   0 0.175
AZJQ87 25/06/2015 Put 4.700 0.350 0.350 0.000   0 0.350
AZJQ37 25/06/2015 Call 4.800 0.140 0.140 0.000   0 0.140
AZJQ47 25/06/2015 Put 4.800 0.420 0.420 0.000   0 0.420
AZJQD7 25/06/2015 Call 4.900 0.110 0.110 0.000   0 0.110
AZJQE7 25/06/2015 Put 4.900 0.490 0.490 0.000   10,000 0.490
AZJQJ7 25/06/2015 Call 5.000 0.085 0.085 0.000   0 0.085
AZJQK7 25/06/2015 Put 5.000 0.570 0.570 0.000   0 0.570
AZJQ57 25/06/2015 Call 5.250 0.045 0.045 0.000   0 0.045
AZJQ67 25/06/2015 Put 5.250 0.785 0.785 0.000   0 0.785
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 1.015
AZJQR7 25/06/2015 Call 5.750 0.010 0.010 0.000   0 0.010
AZJQS7 25/06/2015 Put 5.750 1.260 1.260 0.000   0 1.260
AZJQ17 25/06/2015 Call 6.000 0.006 0.006 0.000   0 0.006
AZJQ27 25/06/2015 Put 6.000 1.505 1.505 0.000   0 1.505
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 1.750
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 2.000
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 2.245
AZJVH7 24/09/2015 Call 0.010 4.435 4.435 0.000   0 4.435
AZJXF7 24/09/2015 Call 3.500 1.065 1.065 0.000   0 1.065
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 0.970
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 0.875
AZJWO7 24/09/2015 Put 3.700 0.070 0.070 0.000   0 0.070
AZJVS7 24/09/2015 Call 3.800 0.785 0.785 0.000   0 0.785
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 0.695
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 0.615
AZJUR7 24/09/2015 Put 4.000 0.120 0.120 0.000   0 0.120
AZJV77 24/09/2015 Call 4.100 0.535 0.535 0.000   0 0.535
AZJV87 24/09/2015 Put 4.100 0.145 0.145 0.000   0 0.145
AZJUS7 24/09/2015 Call 4.200 0.465 0.465 0.000   0 0.465
AZJUT7 24/09/2015 Put 4.200 0.175 0.175 0.000   0 0.175
AZJVD7 24/09/2015 Call 4.300 0.395 0.395 0.000   0 0.395
AZJVE7 24/09/2015 Put 4.300 0.215 0.215 0.000   0 0.215
AZJUW7 24/09/2015 Call 4.400 0.340 0.340 0.000   0 0.340
AZJUX7 24/09/2015 Put 4.400 0.255 0.255 0.000   0 0.255
AZJVB7 24/09/2015 Call 4.500 0.285 0.285 0.000   0 0.285
AZJVC7 24/09/2015 Put 4.500 0.305 0.305 0.000   0 0.305
AZJUU7 24/09/2015 Call 4.600 0.240 0.240 0.000   0 0.240
AZJUV7 24/09/2015 Put 4.600 0.355 0.355 0.000   0 0.355
AZJV97 24/09/2015 Call 4.700 0.205 0.205 0.000   300 0.205
AZJVA7 24/09/2015 Put 4.700 0.415 0.415 0.000   5,000 0.415
AZJUM7 24/09/2015 Call 4.800 0.170 0.170 0.000   0 0.170
AZJUN7 24/09/2015 Put 4.800 0.480 0.480 0.000   0 0.480
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 0.550
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 0.625
AZJUY7 24/09/2015 Call 5.250 0.070 0.070 0.000   0 0.070
AZJUZ7 24/09/2015 Put 5.250 0.825 0.825 0.000   0 0.825
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 1.045
AZJVF7 24/09/2015 Call 5.750 0.020 0.020 0.000   0 0.020
AZJVG7 24/09/2015 Put 5.750 1.280 1.280 0.000   0 1.280
AZJVU7 24/09/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJVV7 24/09/2015 Put 6.000 1.520 1.520 0.000   0 1.520

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.