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 4.730 Down -0.160 4.720 4.730 4.810 4.820 4.730 10,783,304 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJL77 26/03/2015 Call 0.010 4.730 4.730 0.000   30,000 4.790
AZJXA7 26/03/2015 Call 3.500 1.240 1.240 0.000   0 1.390
AZJXB7 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJPK9 26/03/2015 Call 3.600 1.140 1.140 0.000   0 1.290
AZJPL9 26/03/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWF7 26/03/2015 Call 3.700 1.040 1.040 0.000   0 1.190
AZJWG7 26/03/2015 Put 3.700 0.001 0.001 0.000   0 0.001
AZJP89 26/03/2015 Call 3.800 0.945 0.945 0.000   0 1.095
AZJP99 26/03/2015 Put 3.800 0.002 0.002 0.000   0 0.001
AZJUE7 26/03/2015 Call 3.900 0.845 0.845 0.000   0 0.995
AZJUF7 26/03/2015 Put 3.900 0.004 0.004 0.000   0 0.002
AZJP29 26/03/2015 Call 4.000 0.750 0.750 0.000   0 0.895
AZJP39 26/03/2015 Put 4.000 0.006 0.006 0.000   0 0.004
AZJPQ7 26/03/2015 Call 4.100 0.650 0.650 0.000   0 0.795
AZJPR7 26/03/2015 Put 4.100 0.010 0.010 0.000   0 0.007
AZJNZ9 26/03/2015 Call 4.200 0.555 0.555 0.000   0 0.695
AZJP19 26/03/2015 Put 4.200 0.015 0.015 0.000   350 0.010
AZJWW7 26/03/2015 Call 4.210 0.545 0.545 0.000   0 0.660
AZJWV7 26/03/2015 Put 4.210 0.015 0.015 0.000   0 0.010
AZJL57 26/03/2015 Call 4.300 0.460 0.460 0.000   0 0.595
AZJL67 26/03/2015 Put 4.300 0.020 0.020 0.000   1,500 0.015
AZJWX7 26/03/2015 Call 4.310 0.450 0.450 0.000   1,230 0.565
AZJWY7 26/03/2015 Put 4.310 0.025 0.025 0.000   0 0.015
AZJPO9 26/03/2015 Call 4.400 0.370 0.370 0.000   0 0.495
AZJPP9 26/03/2015 Put 4.400 0.030 0.030 0.000   0 0.020
AZJX17 26/03/2015 Call 4.410 0.360 0.360 0.000   0 0.475
AZJWZ7 26/03/2015 Put 4.410 0.030 0.030 0.000   0 0.020
AZJKY7 26/03/2015 Call 4.500 0.280 0.280 0.000   0 0.395
AZJKZ7 26/03/2015 Put 4.500 0.040 0.040 0.000   0 0.030
AZJPM9 26/03/2015 Call 4.600 0.200 0.200 0.000   0 0.300
AZJPN9 26/03/2015 Put 4.600 0.060 0.060 0.040 140 3,250 0.045
AZJTP7 26/03/2015 Call 4.610 0.195 0.195 0.000   0 0.295
AZJTQ7 26/03/2015 Put 4.610 0.065 0.065 0.000   0 0.045
AZJL17 26/03/2015 Call 4.700 0.135 0.135 0.000   560 0.205
AZJL27 26/03/2015 Put 4.700 0.095 0.095 0.070 700 140 0.070
AZJTS7 26/03/2015 Call 4.710 0.125 0.125 0.000   0 0.210
AZJTR7 26/03/2015 Put 4.710 0.100 0.100 0.000   0 0.075
AZJNX9 26/03/2015 Call 4.800 0.080 0.080 0.000   50 0.130
AZJNY9 26/03/2015 Put 4.800 0.145 0.145 0.115 200 500 0.115
AZJTT7 26/03/2015 Call 4.810 0.075 0.075 0.000   0 0.140
AZJTU7 26/03/2015 Put 4.810 0.150 0.150 0.000   624 0.120
AZJL37 26/03/2015 Call 4.900 0.045 0.045 0.000   1,085 0.075
AZJL47 26/03/2015 Put 4.900 0.210 0.210 0.000   20 0.175
AZJR19 26/03/2015 Call 5.000 0.020 0.020 0.000   1,566 0.040
AZJR29 26/03/2015 Put 5.000 0.295 0.295 0.000   0 0.250
AZJKQ7 26/03/2015 Call 5.250 0.003 0.003 0.000   247 0.005
AZJKR7 26/03/2015 Put 5.250 0.530 0.530 0.000   0 0.480
AZJRY9 26/03/2015 Call 5.500 0.000 0.000 0.000   30 0.000
AZJRZ9 26/03/2015 Put 5.500 0.775 0.775 0.000   0 0.725
AZJKS7 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJKT7 26/03/2015 Put 5.750 1.025 1.025 0.000   0 0.970
AZJT89 26/03/2015 Call 6.000 0.000 0.000 0.000   60 0.000
AZJT99 26/03/2015 Put 6.000 1.275 1.275 0.000   0 1.225
AZJKW7 26/03/2015 Call 6.250 0.000 0.000 0.000   300 0.000
AZJKX7 26/03/2015 Put 6.250 1.525 1.525 0.000   0 1.475
AZJYE9 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYF9 26/03/2015 Put 6.500 1.775 1.775 0.000   0 1.725
AZJKU7 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKV7 26/03/2015 Put 6.750 2.025 2.025 0.000   0 1.975
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.280 2.280 0.000   0 2.225
AZJYN7 23/04/2015 Call 0.010 4.735 4.735 0.000   0 4.795
AZJB78 23/04/2015 Call 3.700 1.050 1.050 0.000   0 1.195
AZJB88 23/04/2015 Put 3.700 0.005 0.005 0.000   0 0.004
AZJZV7 23/04/2015 Call 3.800 0.955 0.955 0.000   0 1.095
AZJZW7 23/04/2015 Put 3.800 0.008 0.008 0.000   0 0.006
AZJXR7 23/04/2015 Call 3.900 0.855 0.855 0.000   0 0.995
AZJXS7 23/04/2015 Put 3.900 0.010 0.010 0.000   0 0.010
AZJXT7 23/04/2015 Call 4.000 0.760 0.760 0.000   0 0.895
AZJXU7 23/04/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AZJXV7 23/04/2015 Call 4.100 0.665 0.665 0.000   0 0.795
AZJXW7 23/04/2015 Put 4.100 0.025 0.025 0.000   0 0.020
AZJXY7 23/04/2015 Call 4.200 0.570 0.570 0.000   0 0.695
AZJXZ7 23/04/2015 Put 4.200 0.030 0.030 0.000   0 0.025
AZJY17 23/04/2015 Call 4.300 0.480 0.480 0.000   0 0.595
AZJY27 23/04/2015 Put 4.300 0.035 0.035 0.000   0 0.030
AZJY37 23/04/2015 Call 4.400 0.395 0.395 0.000   0 0.495
AZJY47 23/04/2015 Put 4.400 0.045 0.045 0.000   0 0.040
AZJD68 23/04/2015 Call 4.410 0.385 0.385 0.000   0 0.490
AZJD58 23/04/2015 Put 4.410 0.045 0.045 0.000   0 0.040
AZJY57 23/04/2015 Call 4.500 0.310 0.310 0.000   0 0.395
AZJY67 23/04/2015 Put 4.500 0.060 0.060 0.000   1,111 0.055
AZJD78 23/04/2015 Call 4.510 0.305 0.305 0.000   0 0.400
AZJD88 23/04/2015 Put 4.510 0.065 0.065 0.000   500 0.055
AZJY77 23/04/2015 Call 4.600 0.235 0.235 0.000   0 0.300
AZJY87 23/04/2015 Put 4.600 0.085 0.085 0.000   0 0.075
AZJY97 23/04/2015 Call 4.700 0.170 0.170 0.000   0 0.215
AZJYA7 23/04/2015 Put 4.700 0.120 0.120 0.095 40 330 0.105
AZJYB7 23/04/2015 Call 4.800 0.115 0.115 0.000   0 0.150
AZJYC7 23/04/2015 Put 4.800 0.170 0.170 0.000   0 0.145
AZJYD7 23/04/2015 Call 4.900 0.080 0.080 0.000   10,030 0.095
AZJYE7 23/04/2015 Put 4.900 0.230 0.230 0.000   0 0.205
AZJYF7 23/04/2015 Call 5.000 0.050 0.050 0.000   0 0.060
AZJYG7 23/04/2015 Put 5.000 0.305 0.305 0.000   0 0.275
AZJYH7 23/04/2015 Call 5.250 0.015 0.015 0.000   0 0.015
AZJYI7 23/04/2015 Put 5.250 0.530 0.530 0.000   286 0.490
AZJYJ7 23/04/2015 Call 5.500 0.004 0.004 0.000   0 0.003
AZJYK7 23/04/2015 Put 5.500 0.775 0.775 0.000   0 0.730
AZJYL7 23/04/2015 Call 5.750 0.001 0.001 0.000   0 0.001
AZJYM7 23/04/2015 Put 5.750 1.025 1.025 0.000   0 0.975
AZJYO7 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJYP7 23/04/2015 Put 6.000 1.275 1.275 0.000   0 1.225
AZJYQ7 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJYR7 23/04/2015 Put 6.250 1.525 1.525 0.000   0 1.475
AZJDT8 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJDU8 23/04/2015 Put 6.500 1.775 1.775 0.000   0 1.725
AZJF78 23/04/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJF88 23/04/2015 Put 6.750 2.025 2.025 0.000   0 1.975
AZJZS7 28/05/2015 Call 0.010 4.745 4.745 0.000   0 4.810
AZJB98 28/05/2015 Call 3.700 1.065 1.065 0.000   0 1.195
AZJBF8 28/05/2015 Put 3.700 0.010 0.010 0.000   0 0.010
AZJZX7 28/05/2015 Call 3.800 0.970 0.970 0.000   0 1.095
AZJZY7 28/05/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AZJZT7 28/05/2015 Call 3.900 0.875 0.875 0.000   0 0.995
AZJZU7 28/05/2015 Put 3.900 0.020 0.020 0.000   0 0.020
AZJZQ7 28/05/2015 Call 4.000 0.780 0.780 0.000   0 0.895
AZJZR7 28/05/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJYZ7 28/05/2015 Call 4.100 0.685 0.685 0.000   0 0.795
AZJZ17 28/05/2015 Put 4.100 0.030 0.030 0.000   0 0.030
AZJZG7 28/05/2015 Call 4.200 0.595 0.595 0.000   0 0.695
AZJZH7 28/05/2015 Put 4.200 0.040 0.040 0.000   0 0.035
AZJZA7 28/05/2015 Call 4.300 0.510 0.510 0.000   0 0.600
AZJZB7 28/05/2015 Put 4.300 0.050 0.050 0.000   0 0.045
AZJZI7 28/05/2015 Call 4.400 0.425 0.425 0.000   0 0.500
AZJZJ7 28/05/2015 Put 4.400 0.065 0.065 0.000   0 0.060
AZJD98 28/05/2015 Call 4.410 0.415 0.415 0.000   0 0.510
AZJDK8 28/05/2015 Put 4.410 0.070 0.070 0.000   0 0.060
AZJZ27 28/05/2015 Call 4.500 0.345 0.345 0.000   0 0.410
AZJZ37 28/05/2015 Put 4.500 0.085 0.085 0.000   0 0.075
AZJDM8 28/05/2015 Call 4.510 0.340 0.340 0.000   0 0.415
AZJDL8 28/05/2015 Put 4.510 0.090 0.090 0.000   0 0.080
AZJZE7 28/05/2015 Call 4.600 0.275 0.275 0.000   0 0.325
AZJZF7 28/05/2015 Put 4.600 0.115 0.115 0.000   0 0.100
AZJZ47 28/05/2015 Call 4.700 0.210 0.210 0.000   0 0.250
AZJZ57 28/05/2015 Put 4.700 0.150 0.150 0.000   0 0.135
AZJZO7 28/05/2015 Call 4.800 0.160 0.160 0.000   193 0.190
AZJZP7 28/05/2015 Put 4.800 0.200 0.200 0.000   100 0.175
AZJZ67 28/05/2015 Call 4.900 0.115 0.115 0.000   0 0.145
AZJZ77 28/05/2015 Put 4.900 0.260 0.260 0.000   0 0.230
AZJZM7 28/05/2015 Call 5.000 0.080 0.080 0.000   0 0.105
AZJZN7 28/05/2015 Put 5.000 0.330 0.330 0.000   0 0.295
AZJYW7 28/05/2015 Call 5.250 0.030 0.030 0.000   0 0.045
AZJYX7 28/05/2015 Put 5.250 0.545 0.545 0.000   40 0.495
AZJZ87 28/05/2015 Call 5.500 0.010 0.010 0.000   0 0.020
AZJZ97 28/05/2015 Put 5.500 0.780 0.780 0.000   0 0.730
AZJZC7 28/05/2015 Call 5.750 0.003 0.003 0.000   0 0.007
AZJZD7 28/05/2015 Put 5.750 1.030 1.030 0.000   0 0.975
AZJZK7 28/05/2015 Call 6.000 0.001 0.001 0.000   0 0.003
AZJZL7 28/05/2015 Put 6.000 1.280 1.280 0.000   0 1.225
AZJDN8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.001
AZJDO8 28/05/2015 Put 6.250 1.530 1.530 0.000   0 1.475
AZJDV8 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJDW8 28/05/2015 Put 6.500 1.780 1.780 0.000   0 1.725
AZJF98 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFF8 28/05/2015 Put 6.750 2.030 2.030 0.000   0 1.980
AZJYB8 25/06/2015 Call 0.010 4.755 4.755 0.000   0 4.815
AZJXC7 25/06/2015 Call 3.500 1.275 1.275 0.000   0 1.390
AZJXD7 25/06/2015 Put 3.500 0.015 0.015 0.000   0 0.009
AZJWH7 25/06/2015 Call 3.600 1.180 1.180 0.000   0 1.290
AZJWI7 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.015
AZJWJ7 25/06/2015 Call 3.700 1.085 1.085 0.000   0 1.190
AZJWK7 25/06/2015 Put 3.700 0.025 0.025 0.000   0 0.020
AZJVQ7 25/06/2015 Call 3.800 0.990 0.990 0.000   0 1.090
AZJVR7 25/06/2015 Put 3.800 0.030 0.030 0.000   0 0.020
AZJUG7 25/06/2015 Call 3.900 0.890 0.890 0.000   0 0.990
AZJUH7 25/06/2015 Put 3.900 0.030 0.030 0.000   0 0.025
AZJTH7 25/06/2015 Call 4.000 0.795 0.795 0.000   0 0.895
AZJTI7 25/06/2015 Put 4.000 0.035 0.035 0.000   0 0.030
AZJSB7 25/06/2015 Call 4.100 0.705 0.705 0.000   0 0.800
AZJSC7 25/06/2015 Put 4.100 0.045 0.045 0.000   0 0.035
AZJS77 25/06/2015 Call 4.200 0.615 0.615 0.000   0 0.700
AZJS87 25/06/2015 Put 4.200 0.055 0.055 0.000   380 0.045
AZJQB7 25/06/2015 Call 4.300 0.530 0.530 0.000   0 0.605
AZJQC7 25/06/2015 Put 4.300 0.070 0.070 0.000   0 0.060
AZJQL7 25/06/2015 Call 4.400 0.445 0.445 0.000   0 0.515
AZJQM7 25/06/2015 Put 4.400 0.085 0.085 0.000   0 0.075
AZJQF7 25/06/2015 Call 4.500 0.370 0.370 0.000   0 0.425
AZJQG7 25/06/2015 Put 4.500 0.110 0.110 0.000   282 0.095
AZJQN7 25/06/2015 Call 4.600 0.300 0.300 0.000   0 0.345
AZJQO7 25/06/2015 Put 4.600 0.140 0.140 0.000   0 0.120
AZJCP8 25/06/2015 Call 4.610 0.295 0.295 0.000   0 0.355
AZJCO8 25/06/2015 Put 4.610 0.140 0.140 0.000   0 0.125
AZJQ77 25/06/2015 Call 4.700 0.240 0.240 0.000   2,000 0.275
AZJQ87 25/06/2015 Put 4.700 0.175 0.175 0.000   0 0.155
AZJCQ8 25/06/2015 Call 4.710 0.235 0.235 0.000   164 0.290
AZJCR8 25/06/2015 Put 4.710 0.175 0.175 0.000   1,300 0.160
AZJQ37 25/06/2015 Call 4.800 0.185 0.185 0.000   500 0.215
AZJQ47 25/06/2015 Put 4.800 0.225 0.225 0.000   0 0.200
AZJCT8 25/06/2015 Call 4.810 0.180 0.180 0.000   0 0.230
AZJCS8 25/06/2015 Put 4.810 0.225 0.225 0.000   1,040 0.200
AZJQD7 25/06/2015 Call 4.900 0.140 0.140 0.000   9,850 0.165
AZJQE7 25/06/2015 Put 4.900 0.280 0.280 0.000   10,000 0.255
AZJCU8 25/06/2015 Call 4.910 0.140 0.140 0.000   60 0.160
AZJCV8 25/06/2015 Put 4.910 0.280 0.280 0.000   0 0.260
AZJQJ7 25/06/2015 Call 5.000 0.105 0.105 0.000   2,385 0.125
AZJQK7 25/06/2015 Put 5.000 0.350 0.350 0.000   0 0.315
AZJBG8 25/06/2015 Call 5.010 0.105 0.105 0.000   100 0.120
AZJBH8 25/06/2015 Put 5.010 0.350 0.350 0.000   380 0.325
AZJQ57 25/06/2015 Call 5.250 0.045 0.045 0.000   7,390 0.055
AZJQ67 25/06/2015 Put 5.250 0.550 0.550 0.000   0 0.510
AZJQ97 25/06/2015 Call 5.500 0.020 0.020 0.000   0 0.025
AZJQA7 25/06/2015 Put 5.500 0.785 0.785 0.000   0 0.740
AZJQR7 25/06/2015 Call 5.750 0.007 0.007 0.000   0 0.009
AZJQS7 25/06/2015 Put 5.750 1.030 1.030 0.000   0 0.975
AZJQ17 25/06/2015 Call 6.000 0.003 0.003 0.000   0 0.003
AZJQ27 25/06/2015 Put 6.000 1.280 1.280 0.000   0 1.225
AZJQH7 25/06/2015 Call 6.250 0.001 0.001 0.000   0 0.001
AZJQI7 25/06/2015 Put 6.250 1.530 1.530 0.000   0 1.475
AZJQT7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQU7 25/06/2015 Put 6.500 1.780 1.780 0.000   0 1.725
AZJQP7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ7 25/06/2015 Put 6.750 2.030 2.030 0.000   0 1.975
AZJF48 30/07/2015 Call 0.010 4.765 4.765 0.000   0 4.830
AZJEH8 30/07/2015 Call 4.200 0.640 0.640 0.000   0 0.700
AZJEI8 30/07/2015 Put 4.200 0.050 0.050 0.000   0 0.050
AZJER8 30/07/2015 Call 4.300 0.555 0.555 0.000   0 0.610
AZJES8 30/07/2015 Put 4.300 0.065 0.065 0.000   0 0.065
AZJEF8 30/07/2015 Call 4.400 0.475 0.475 0.000   0 0.525
AZJEG8 30/07/2015 Put 4.400 0.085 0.085 0.000   0 0.085
AZJEV8 30/07/2015 Call 4.500 0.395 0.395 0.000   0 0.450
AZJEW8 30/07/2015 Put 4.500 0.110 0.110 0.000   0 0.110
AZJE88 30/07/2015 Call 4.600 0.325 0.325 0.000   0 0.380
AZJE98 30/07/2015 Put 4.600 0.145 0.145 0.000   0 0.145
AZJET8 30/07/2015 Call 4.700 0.260 0.260 0.000   0 0.315
AZJEU8 30/07/2015 Put 4.700 0.185 0.185 0.000   0 0.185
AZJEJ8 30/07/2015 Call 4.800 0.205 0.205 0.000   0 0.255
AZJEK8 30/07/2015 Put 4.800 0.235 0.235 0.000   0 0.230
AZJEZ8 30/07/2015 Call 4.900 0.160 0.160 0.000   0 0.200
AZJF18 30/07/2015 Put 4.900 0.295 0.295 0.000   0 0.285
AZJE48 30/07/2015 Call 5.000 0.120 0.120 0.000   3,000 0.160
AZJE58 30/07/2015 Put 5.000 0.360 0.360 0.000   0 0.345
AZJEN8 30/07/2015 Call 5.250 0.060 0.060 0.000   0 0.080
AZJEO8 30/07/2015 Put 5.250 0.560 0.560 0.000   0 0.530
AZJEX8 30/07/2015 Call 5.500 0.030 0.030 0.000   0 0.040
AZJEY8 30/07/2015 Put 5.500 0.790 0.790 0.000   0 0.745
AZJF28 30/07/2015 Call 5.750 0.020 0.020 0.000   0 0.025
AZJF38 30/07/2015 Put 5.750 1.030 1.030 0.000   0 0.980
AZJE68 30/07/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJE78 30/07/2015 Put 6.000 1.280 1.280 0.000   0 1.225
AZJEL8 30/07/2015 Call 6.250 0.006 0.006 0.000   0 0.006
AZJEM8 30/07/2015 Put 6.250 1.530 1.530 0.000   0 1.470
AZJEP8 30/07/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJEQ8 30/07/2015 Put 6.500 1.780 1.780 0.000   0 1.715
AZJFG8 30/07/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AZJFH8 30/07/2015 Put 6.750 2.025 2.025 0.000   0 1.960
AZJGR8 27/08/2015 Call 0.010 4.775 4.775 0.000      
AZJFY8 27/08/2015 Call 4.200 0.670 0.670 0.000      
AZJFZ8 27/08/2015 Put 4.200 0.065 0.065 0.000      
AZJGP8 27/08/2015 Call 4.300 0.580 0.580 0.000      
AZJGQ8 27/08/2015 Put 4.300 0.085 0.085 0.000      
AZJG18 27/08/2015 Call 4.400 0.500 0.500 0.000      
AZJG28 27/08/2015 Put 4.400 0.105 0.105 0.000      
AZJGL8 27/08/2015 Call 4.500 0.430 0.430 0.000      
AZJGM8 27/08/2015 Put 4.500 0.135 0.135 0.000      
AZJFW8 27/08/2015 Call 4.600 0.360 0.360 0.000      
AZJFX8 27/08/2015 Put 4.600 0.170 0.170 0.000      
AZJGN8 27/08/2015 Call 4.700 0.295 0.295 0.000      
AZJGO8 27/08/2015 Put 4.700 0.215 0.215 0.000      
AZJFU8 27/08/2015 Call 4.800 0.240 0.240 0.000      
AZJFV8 27/08/2015 Put 4.800 0.265 0.265 0.000      
AZJG78 27/08/2015 Call 4.900 0.190 0.190 0.000      
AZJG88 27/08/2015 Put 4.900 0.320 0.320 0.000      
AZJFM8 27/08/2015 Call 5.000 0.150 0.150 0.000      
AZJFN8 27/08/2015 Put 5.000 0.385 0.385 0.000      
AZJFO8 27/08/2015 Call 5.250 0.080 0.080 0.000      
AZJFP8 27/08/2015 Put 5.250 0.575 0.575 0.000      
AZJG98 27/08/2015 Call 5.500 0.045 0.045 0.000      
AZJGK8 27/08/2015 Put 5.500 0.795 0.795 0.000      
AZJG38 27/08/2015 Call 5.750 0.025 0.025 0.000      
AZJG48 27/08/2015 Put 5.750 1.030 1.030 0.000      
AZJFS8 27/08/2015 Call 6.000 0.020 0.020 0.000      
AZJFT8 27/08/2015 Put 6.000 1.280 1.280 0.000      
AZJFQ8 27/08/2015 Call 6.250 0.010 0.010 0.000      
AZJFR8 27/08/2015 Put 6.250 1.525 1.525 0.000      
AZJG58 27/08/2015 Call 6.500 0.007 0.007 0.000      
AZJG68 27/08/2015 Put 6.500 1.775 1.775 0.000      
AZJVH7 24/09/2015 Call 0.010 4.680 4.680 0.000   0 4.745
AZJXF7 24/09/2015 Call 3.500 1.295 1.295 0.000   0 1.390
AZJXG7 24/09/2015 Put 3.500 0.035 0.035 0.000   0 0.030
AZJWL7 24/09/2015 Call 3.600 1.205 1.205 0.000   0 1.290
AZJWM7 24/09/2015 Put 3.600 0.035 0.035 0.000   0 0.030
AZJWN7 24/09/2015 Call 3.700 1.110 1.110 0.000   0 1.190
AZJWO7 24/09/2015 Put 3.700 0.035 0.035 0.000   0 0.035
AZJVS7 24/09/2015 Call 3.800 1.015 1.015 0.000   0 1.095
AZJVT7 24/09/2015 Put 3.800 0.045 0.045 0.000   0 0.040
AZJV17 24/09/2015 Call 3.900 0.920 0.920 0.000   0 1.000
AZJV27 24/09/2015 Put 3.900 0.055 0.055 0.000   0 0.050
AZJUQ7 24/09/2015 Call 4.000 0.830 0.830 0.000   0 0.905
AZJUR7 24/09/2015 Put 4.000 0.065 0.065 0.000   0 0.060
AZJV77 24/09/2015 Call 4.100 0.740 0.740 0.000   0 0.810
AZJV87 24/09/2015 Put 4.100 0.080 0.080 0.000   0 0.075
AZJUS7 24/09/2015 Call 4.200 0.655 0.655 0.000   0 0.720
AZJUT7 24/09/2015 Put 4.200 0.095 0.095 0.000   0 0.095
AZJVD7 24/09/2015 Call 4.300 0.575 0.575 0.000   0 0.635
AZJVE7 24/09/2015 Put 4.300 0.120 0.120 0.000   0 0.115
AZJUW7 24/09/2015 Call 4.400 0.500 0.500 0.000   0 0.555
AZJUX7 24/09/2015 Put 4.400 0.145 0.145 0.000   0 0.145
AZJVB7 24/09/2015 Call 4.500 0.425 0.425 0.000   0 0.480
AZJVC7 24/09/2015 Put 4.500 0.180 0.180 0.000   0 0.180
AZJUU7 24/09/2015 Call 4.600 0.360 0.360 0.000   0 0.410
AZJUV7 24/09/2015 Put 4.600 0.220 0.220 0.000   0 0.220
AZJCX8 24/09/2015 Call 4.610 0.310 0.310 0.000   0 0.365
AZJCW8 24/09/2015 Put 4.610 0.225 0.225 0.000   0 0.220
AZJV97 24/09/2015 Call 4.700 0.295 0.295 0.000   300 0.350
AZJVA7 24/09/2015 Put 4.700 0.270 0.270 0.000   5,000 0.260
AZJCY8 24/09/2015 Call 4.710 0.255 0.255 0.000   0 0.310
AZJCZ8 24/09/2015 Put 4.710 0.270 0.270 0.000   0 0.265
AZJUM7 24/09/2015 Call 4.800 0.240 0.240 0.000   300 0.290
AZJUN7 24/09/2015 Put 4.800 0.325 0.325 0.000   0 0.315
AZJD28 24/09/2015 Call 4.810 0.205 0.205 0.000   0 0.255
AZJD18 24/09/2015 Put 4.810 0.325 0.325 0.000   0 0.315
AZJV57 24/09/2015 Call 4.900 0.190 0.190 0.000   2,000 0.240
AZJV67 24/09/2015 Put 4.900 0.380 0.380 0.000   70 0.370
AZJD38 24/09/2015 Call 4.910 0.165 0.165 0.000   0 0.210
AZJD48 24/09/2015 Put 4.910 0.385 0.385 0.000   0 0.365
AZJUO7 24/09/2015 Call 5.000 0.155 0.155 0.000   0 0.195
AZJUP7 24/09/2015 Put 5.000 0.450 0.450 0.000   0 0.430
AZJUY7 24/09/2015 Call 5.250 0.080 0.080 0.000   0 0.115
AZJUZ7 24/09/2015 Put 5.250 0.635 0.635 0.000   0 0.605
AZJV37 24/09/2015 Call 5.500 0.045 0.045 0.000   0 0.065
AZJV47 24/09/2015 Put 5.500 0.845 0.845 0.000   0 0.810
AZJVF7 24/09/2015 Call 5.750 0.020 0.020 0.000   0 0.035
AZJVG7 24/09/2015 Put 5.750 1.075 1.075 0.000   0 1.030
AZJVU7 24/09/2015 Call 6.000 0.010 0.010 0.000   0 0.025
AZJVV7 24/09/2015 Put 6.000 1.310 1.310 0.000   0 1.260
AZJYS7 24/09/2015 Call 6.250 0.006 0.006 0.000   0 0.015
AZJYT7 24/09/2015 Put 6.250 1.555 1.555 0.000   0 1.500
AZJDX8 24/09/2015 Call 6.500 0.003 0.003 0.000   0 0.009
AZJDY8 24/09/2015 Put 6.500 1.800 1.800 0.000   0 1.745
AZJFI8 24/09/2015 Call 6.750 0.001 0.001 0.000   0 0.005
AZJFJ8 24/09/2015 Put 6.750 2.050 2.050 0.000   0 1.990
AZJCJ8 17/12/2015 Call 0.010 4.700 4.700 0.000   0 4.765
AZJC68 17/12/2015 Call 3.800 1.010 1.010 0.000   0 1.100
AZJC78 17/12/2015 Put 3.800 0.070 0.070 0.000   0 0.060
AZJBV8 17/12/2015 Call 3.900 0.925 0.925 0.000   0 1.005
AZJBW8 17/12/2015 Put 3.900 0.080 0.080 0.000   0 0.070
AZJCF8 17/12/2015 Call 4.000 0.840 0.840 0.000   0 0.910
AZJCG8 17/12/2015 Put 4.000 0.095 0.095 0.000   0 0.085
AZJBR8 17/12/2015 Call 4.100 0.755 0.755 0.000   0 0.820
AZJBS8 17/12/2015 Put 4.100 0.110 0.110 0.000   0 0.105
AZJC88 17/12/2015 Call 4.200 0.675 0.675 0.000   0 0.735
AZJC98 17/12/2015 Put 4.200 0.125 0.125 0.000   0 0.125
AZJBT8 17/12/2015 Call 4.300 0.600 0.600 0.000   0 0.655
AZJBU8 17/12/2015 Put 4.300 0.150 0.150 0.000   0 0.150
AZJC28 17/12/2015 Call 4.400 0.530 0.530 0.000   0 0.580
AZJC38 17/12/2015 Put 4.400 0.180 0.180 0.000   0 0.180
AZJBM8 17/12/2015 Call 4.500 0.460 0.460 0.000   0 0.510
AZJBO8 17/12/2015 Put 4.500 0.220 0.220 0.000   0 0.215
AZJC48 17/12/2015 Call 4.600 0.395 0.395 0.000   0 0.445
AZJC58 17/12/2015 Put 4.600 0.260 0.260 0.000   0 0.255
AZJCH8 17/12/2015 Call 4.700 0.335 0.335 0.000   0 0.385
AZJCI8 17/12/2015 Put 4.700 0.305 0.305 0.000   0 0.300
AZJBI8 17/12/2015 Call 4.800 0.280 0.280 0.000   0 0.330
AZJBJ8 17/12/2015 Put 4.800 0.360 0.360 0.000   0 0.355
AZJBX8 17/12/2015 Call 4.900 0.235 0.235 0.000   0 0.280
AZJBY8 17/12/2015 Put 4.900 0.420 0.420 0.000   0 0.410
AZJBK8 17/12/2015 Call 5.000 0.195 0.195 0.000   0 0.235
AZJBL8 17/12/2015 Put 5.000 0.480 0.480 0.000   0 0.470
AZJBP8 17/12/2015 Call 5.250 0.115 0.115 0.000   0 0.150
AZJBQ8 17/12/2015 Put 5.250 0.660 0.660 0.000   0 0.635
AZJBZ8 17/12/2015 Call 5.500 0.065 0.065 0.000   0 0.090
AZJC18 17/12/2015 Put 5.500 0.865 0.865 0.000   0 0.830
AZJCK8 17/12/2015 Call 5.750 0.040 0.040 0.000   0 0.055
AZJCL8 17/12/2015 Put 5.750 1.085 1.085 0.000   0 1.040
AZJCM8 17/12/2015 Call 6.000 0.025 0.025 0.000   0 0.030
AZJCN8 17/12/2015 Put 6.000 1.320 1.320 0.000   0 1.270
AZJDP8 17/12/2015 Call 6.250 0.015 0.015 0.000   0 0.020
AZJDQ8 17/12/2015 Put 6.250 1.560 1.560 0.000   0 1.505
AZJDZ8 17/12/2015 Call 6.500 0.008 0.008 0.000   0 0.010
AZJE18 17/12/2015 Put 6.500 1.805 1.805 0.000   0 1.745
AZJFK8 17/12/2015 Call 6.750 0.005 0.005 0.000   0 0.006
AZJFL8 17/12/2015 Put 6.750 2.045 2.045 0.000   0 1.990

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.