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 5.340 Up 0.090 5.270 5.370 5.280 5.360 5.250 7,568,674 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJYB8 25/06/2015 Call 0.010 5.335 5.335 0.000   0 5.335
AZJXC7 25/06/2015 Call 3.500 1.845 1.845 0.000   0 1.845
AZJXD7 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWH7 25/06/2015 Call 3.600 1.745 1.745 0.000   0 1.745
AZJWI7 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWJ7 25/06/2015 Call 3.700 1.645 1.645 0.000   0 1.645
AZJWK7 25/06/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVQ7 25/06/2015 Call 3.800 1.545 1.545 0.000   0 1.545
AZJVR7 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJUG7 25/06/2015 Call 3.900 1.445 1.445 0.000   0 1.445
AZJUH7 25/06/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJTH7 25/06/2015 Call 4.000 1.345 1.345 0.000   0 1.345
AZJTI7 25/06/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJSB7 25/06/2015 Call 4.100 1.250 1.250 0.000   0 1.250
AZJSC7 25/06/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJS77 25/06/2015 Call 4.200 1.150 1.150 0.000   0 1.150
AZJS87 25/06/2015 Put 4.200 0.000 0.000 0.000   380 0.000
AZJQB7 25/06/2015 Call 4.300 1.050 1.050 0.000   0 1.050
AZJQC7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.000
AZJQL7 25/06/2015 Call 4.400 0.950 0.950 0.000   0 0.950
AZJQM7 25/06/2015 Put 4.400 0.001 0.001 0.000   50 0.001
AZJQF7 25/06/2015 Call 4.500 0.850 0.850 0.000   0 0.850
AZJQG7 25/06/2015 Put 4.500 0.001 0.001 0.000   282 0.001
AZJQN7 25/06/2015 Call 4.600 0.755 0.755 0.000   0 0.755
AZJQO7 25/06/2015 Put 4.600 0.003 0.003 0.000   100 0.003
AZJCP8 25/06/2015 Call 4.610 0.745 0.745 0.000   0 0.745
AZJCO8 25/06/2015 Put 4.610 0.003 0.003 0.000   0 0.003
AZJQ77 25/06/2015 Call 4.700 0.655 0.655 0.000   2,040 0.655
AZJQ87 25/06/2015 Put 4.700 0.005 0.005 0.000   5,960 0.005
AZJCQ8 25/06/2015 Call 4.710 0.645 0.645 0.000   164 0.645
AZJCR8 25/06/2015 Put 4.710 0.005 0.005 0.000   1,300 0.005
AZJQ37 25/06/2015 Call 4.800 0.560 0.560 0.000   500 0.560
AZJQ47 25/06/2015 Put 4.800 0.009 0.009 0.000   2,699 0.009
AZJCT8 25/06/2015 Call 4.810 0.550 0.550 0.000   0 0.550
AZJCS8 25/06/2015 Put 4.810 0.009 0.009 0.000   1,040 0.009
AZJQD7 25/06/2015 Call 4.900 0.465 0.465 0.000   10,000 0.465
AZJQE7 25/06/2015 Put 4.900 0.015 0.015 0.000   10,184 0.015
AZJCU8 25/06/2015 Call 4.910 0.455 0.455 0.000   0 0.455
AZJCV8 25/06/2015 Put 4.910 0.015 0.015 0.000   0 0.015
AZJQJ7 25/06/2015 Call 5.000 0.370 0.370 0.000   4,565 0.370
AZJQK7 25/06/2015 Put 5.000 0.025 0.025 0.000   0 0.025
AZJBG8 25/06/2015 Call 5.010 0.360 0.360 0.000   515 0.360
AZJBH8 25/06/2015 Put 5.010 0.025 0.025 0.000   380 0.025
AZJQ57 25/06/2015 Call 5.250 0.170 0.170 0.155 150 21,053 0.170
AZJQ67 25/06/2015 Put 5.250 0.085 0.085 0.000   111 0.085
AZJQ97 25/06/2015 Call 5.500 0.050 0.050 0.000   0 0.050
AZJQA7 25/06/2015 Put 5.500 0.225 0.225 0.000   0 0.225
AZJQR7 25/06/2015 Call 5.750 0.009 0.009 0.000   0 0.009
AZJQS7 25/06/2015 Put 5.750 0.430 0.430 0.000   0 0.430
AZJQ17 25/06/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJQ27 25/06/2015 Put 6.000 0.665 0.665 0.000   0 0.665
AZJQH7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQI7 25/06/2015 Put 6.250 0.910 0.910 0.000   0 0.910
AZJQT7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQU7 25/06/2015 Put 6.500 1.160 1.160 0.000   0 1.160
AZJQP7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ7 25/06/2015 Put 6.750 1.410 1.410 0.000   0 1.410
AZJKM8 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKN8 25/06/2015 Put 7.000 1.660 1.660 0.000   0 1.660
AZJF48 30/07/2015 Call 0.010 5.350 5.350 0.000   0 5.350
AZJJG8 30/07/2015 Call 3.900 1.455 1.455 0.000   0 1.455
AZJJH8 30/07/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGU8 30/07/2015 Call 4.000 1.355 1.355 0.000   0 1.355
AZJGV8 30/07/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJGS8 30/07/2015 Call 4.100 1.260 1.260 0.000   0 1.260
AZJGT8 30/07/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJEH8 30/07/2015 Call 4.200 1.160 1.160 0.000   0 1.160
AZJEI8 30/07/2015 Put 4.200 0.001 0.001 0.000   0 0.001
AZJER8 30/07/2015 Call 4.300 1.060 1.060 0.000   0 1.060
AZJES8 30/07/2015 Put 4.300 0.002 0.002 0.000   0 0.002
AZJEF8 30/07/2015 Call 4.400 0.965 0.965 0.000   0 0.965
AZJEG8 30/07/2015 Put 4.400 0.003 0.003 0.000   0 0.003
AZJEV8 30/07/2015 Call 4.500 0.865 0.865 0.000   0 0.865
AZJEW8 30/07/2015 Put 4.500 0.005 0.005 0.000   0 0.005
AZJE88 30/07/2015 Call 4.600 0.770 0.770 0.000   0 0.770
AZJE98 30/07/2015 Put 4.600 0.009 0.009 0.000   0 0.009
AZJET8 30/07/2015 Call 4.700 0.675 0.675 0.000   0 0.675
AZJEU8 30/07/2015 Put 4.700 0.015 0.015 0.000   0 0.015
AZJEJ8 30/07/2015 Call 4.800 0.585 0.585 0.000   0 0.585
AZJEK8 30/07/2015 Put 4.800 0.020 0.020 0.000   0 0.020
AZJEZ8 30/07/2015 Call 4.900 0.495 0.495 0.000   0 0.495
AZJF18 30/07/2015 Put 4.900 0.035 0.035 0.000   0 0.035
AZJE48 30/07/2015 Call 5.000 0.410 0.410 0.000   3,250 0.410
AZJE58 30/07/2015 Put 5.000 0.050 0.050 0.050 50 50 0.050
AZJEN8 30/07/2015 Call 5.250 0.230 0.230 0.000   1,090 0.230
AZJEO8 30/07/2015 Put 5.250 0.120 0.120 0.000   437 0.120
AZJEX8 30/07/2015 Call 5.500 0.100 0.100 0.090 100 100 0.100
AZJEY8 30/07/2015 Put 5.500 0.255 0.255 0.000   1,197 0.255
AZJF28 30/07/2015 Call 5.750 0.035 0.035 0.000   400 0.035
AZJF38 30/07/2015 Put 5.750 0.445 0.445 0.000   0 0.445
AZJE68 30/07/2015 Call 6.000 0.009 0.009 0.000   0 0.009
AZJE78 30/07/2015 Put 6.000 0.670 0.670 0.000   0 0.670
AZJEL8 30/07/2015 Call 6.250 0.002 0.002 0.000   0 0.002
AZJEM8 30/07/2015 Put 6.250 0.910 0.910 0.000   0 0.910
AZJEP8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJEQ8 30/07/2015 Put 6.500 1.160 1.160 0.000   0 1.160
AZJFG8 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFH8 30/07/2015 Put 6.750 1.410 1.410 0.000   0 1.410
AZJKO8 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKP8 30/07/2015 Put 7.000 1.660 1.660 0.000   0 1.660
AZJGR8 27/08/2015 Call 0.010 5.360 5.360 0.000   0 5.360
AZJJI8 27/08/2015 Call 3.900 1.460 1.460 0.000   0 1.460
AZJJJ8 27/08/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGW8 27/08/2015 Call 4.000 1.365 1.365 0.000   0 1.365
AZJGX8 27/08/2015 Put 4.000 0.001 0.001 0.000   0 0.001
AZJGY8 27/08/2015 Call 4.100 1.270 1.270 0.000   0 1.270
AZJGZ8 27/08/2015 Put 4.100 0.001 0.001 0.000   0 0.001
AZJFY8 27/08/2015 Call 4.200 1.175 1.175 0.000   0 1.175
AZJFZ8 27/08/2015 Put 4.200 0.003 0.003 0.000   0 0.003
AZJGP8 27/08/2015 Call 4.300 1.075 1.075 0.000   0 1.075
AZJGQ8 27/08/2015 Put 4.300 0.005 0.005 0.000   0 0.005
AZJG18 27/08/2015 Call 4.400 0.980 0.980 0.000   0 0.980
AZJG28 27/08/2015 Put 4.400 0.008 0.008 0.000   0 0.008
AZJGL8 27/08/2015 Call 4.500 0.890 0.890 0.000   0 0.890
AZJGM8 27/08/2015 Put 4.500 0.015 0.015 0.000   0 0.015
AZJFW8 27/08/2015 Call 4.600 0.795 0.795 0.000   0 0.795
AZJFX8 27/08/2015 Put 4.600 0.020 0.020 0.000   0 0.020
AZJJ68 27/08/2015 Call 4.610 0.785 0.785 0.000   0 0.785
AZJJ78 27/08/2015 Put 4.610 0.020 0.020 0.000   0 0.020
AZJGN8 27/08/2015 Call 4.700 0.705 0.705 0.000   0 0.705
AZJGO8 27/08/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AZJJ98 27/08/2015 Call 4.710 0.695 0.695 0.000   0 0.695
AZJJ88 27/08/2015 Put 4.710 0.030 0.030 0.000   0 0.030
AZJFU8 27/08/2015 Call 4.800 0.615 0.615 0.000   0 0.615
AZJFV8 27/08/2015 Put 4.800 0.045 0.045 0.000   0 0.045
AZJJA8 27/08/2015 Call 4.810 0.605 0.605 0.000   0 0.605
AZJJB8 27/08/2015 Put 4.810 0.045 0.045 0.000   0 0.045
AZJG78 27/08/2015 Call 4.900 0.530 0.530 0.000   0 0.530
AZJG88 27/08/2015 Put 4.900 0.060 0.060 0.000   0 0.060
AZJFM8 27/08/2015 Call 5.000 0.450 0.450 0.000   100 0.450
AZJFN8 27/08/2015 Put 5.000 0.085 0.085 0.000   0 0.085
AZJFO8 27/08/2015 Call 5.250 0.280 0.280 0.000   0 0.280
AZJFP8 27/08/2015 Put 5.250 0.165 0.165 0.000   0 0.165
AZJG98 27/08/2015 Call 5.500 0.150 0.150 0.000   0 0.150
AZJGK8 27/08/2015 Put 5.500 0.290 0.290 0.000   0 0.290
AZJG38 27/08/2015 Call 5.750 0.070 0.070 0.000   0 0.070
AZJG48 27/08/2015 Put 5.750 0.470 0.470 0.000   0 0.470
AZJFS8 27/08/2015 Call 6.000 0.030 0.030 0.000   0 0.030
AZJFT8 27/08/2015 Put 6.000 0.680 0.680 0.000   0 0.680
AZJFQ8 27/08/2015 Call 6.250 0.010 0.010 0.000   0 0.010
AZJFR8 27/08/2015 Put 6.250 0.920 0.920 0.000   0 0.920
AZJG58 27/08/2015 Call 6.500 0.004 0.004 0.000   0 0.004
AZJG68 27/08/2015 Put 6.500 1.165 1.165 0.000   0 1.165
AZJI18 27/08/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJI28 27/08/2015 Put 6.750 1.410 1.410 0.000   0 1.410
AZJKQ8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKR8 27/08/2015 Put 7.000 1.660 1.660 0.000   0 1.660
AZJVH7 24/09/2015 Call 0.010 5.260 5.260 0.000   0 5.260
AZJXF7 24/09/2015 Call 3.500 1.860 1.860 0.000   0 1.860
AZJXG7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWL7 24/09/2015 Call 3.600 1.765 1.765 0.000   0 1.765
AZJWM7 24/09/2015 Put 3.600 0.001 0.001 0.000   0 0.001
AZJWN7 24/09/2015 Call 3.700 1.665 1.665 0.000   0 1.665
AZJWO7 24/09/2015 Put 3.700 0.001 0.001 0.000   0 0.001
AZJVS7 24/09/2015 Call 3.800 1.565 1.565 0.000   0 1.565
AZJVT7 24/09/2015 Put 3.800 0.002 0.002 0.000   0 0.002
AZJV17 24/09/2015 Call 3.900 1.465 1.465 0.000   0 1.465
AZJV27 24/09/2015 Put 3.900 0.004 0.004 0.000   0 0.004
AZJUQ7 24/09/2015 Call 4.000 1.365 1.365 0.000   0 1.365
AZJUR7 24/09/2015 Put 4.000 0.006 0.006 0.000   0 0.006
AZJV77 24/09/2015 Call 4.100 1.270 1.270 0.000   0 1.270
AZJV87 24/09/2015 Put 4.100 0.009 0.009 0.000   0 0.009
AZJUS7 24/09/2015 Call 4.200 1.170 1.170 0.000   0 1.170
AZJUT7 24/09/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AZJVD7 24/09/2015 Call 4.300 1.075 1.075 0.000   0 1.075
AZJVE7 24/09/2015 Put 4.300 0.020 0.020 0.000   0 0.020
AZJUW7 24/09/2015 Call 4.400 0.980 0.980 0.000   0 0.980
AZJUX7 24/09/2015 Put 4.400 0.025 0.025 0.000   0 0.025
AZJVB7 24/09/2015 Call 4.500 0.885 0.885 0.000   0 0.885
AZJVC7 24/09/2015 Put 4.500 0.035 0.035 0.000   0 0.035
AZJUU7 24/09/2015 Call 4.600 0.795 0.795 0.000   0 0.795
AZJUV7 24/09/2015 Put 4.600 0.045 0.045 0.000   0 0.045
AZJCX8 24/09/2015 Call 4.610 0.710 0.710 0.000   0 0.710
AZJCW8 24/09/2015 Put 4.610 0.050 0.050 0.000   0 0.050
AZJV97 24/09/2015 Call 4.700 0.705 0.705 0.000   300 0.705
AZJVA7 24/09/2015 Put 4.700 0.060 0.060 0.000   5,060 0.060
AZJCY8 24/09/2015 Call 4.710 0.625 0.625 0.000   0 0.625
AZJCZ8 24/09/2015 Put 4.710 0.065 0.065 0.000   0 0.065
AZJUM7 24/09/2015 Call 4.800 0.615 0.615 0.000   300 0.615
AZJUN7 24/09/2015 Put 4.800 0.080 0.080 0.000   0 0.080
AZJD28 24/09/2015 Call 4.810 0.545 0.545 0.000   0 0.545
AZJD18 24/09/2015 Put 4.810 0.080 0.080 0.000   1,040 0.080
AZJV57 24/09/2015 Call 4.900 0.530 0.530 0.000   2,060 0.530
AZJV67 24/09/2015 Put 4.900 0.100 0.100 0.000   70 0.100
AZJD38 24/09/2015 Call 4.910 0.465 0.465 0.000   0 0.465
AZJD48 24/09/2015 Put 4.910 0.105 0.105 0.000   0 0.105
AZJUO7 24/09/2015 Call 5.000 0.455 0.455 0.000   0 0.455
AZJUP7 24/09/2015 Put 5.000 0.130 0.130 0.000   0 0.130
AZJUY7 24/09/2015 Call 5.250 0.285 0.285 0.000   0 0.285
AZJUZ7 24/09/2015 Put 5.250 0.225 0.225 0.000   60 0.225
AZJL28 24/09/2015 Call 5.260 0.240 0.240 0.000   0 0.240
AZJL18 24/09/2015 Put 5.260 0.230 0.230 0.000   0 0.230
AZJV37 24/09/2015 Call 5.500 0.160 0.160 0.000   0 0.160
AZJV47 24/09/2015 Put 5.500 0.365 0.365 0.000   0 0.365
AZJL38 24/09/2015 Call 5.510 0.135 0.135 0.000   0 0.135
AZJL48 24/09/2015 Put 5.510 0.370 0.370 0.000   0 0.370
AZJVF7 24/09/2015 Call 5.750 0.080 0.080 0.000   0 0.080
AZJVG7 24/09/2015 Put 5.750 0.550 0.550 0.000   0 0.550
AZJVU7 24/09/2015 Call 6.000 0.035 0.035 0.000   0 0.035
AZJVV7 24/09/2015 Put 6.000 0.760 0.760 0.000   0 0.760
AZJYS7 24/09/2015 Call 6.250 0.015 0.015 0.000   0 0.015
AZJYT7 24/09/2015 Put 6.250 0.995 0.995 0.000   0 0.995
AZJDX8 24/09/2015 Call 6.500 0.006 0.006 0.000   0 0.006
AZJDY8 24/09/2015 Put 6.500 1.235 1.235 0.000   0 1.235
AZJFI8 24/09/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AZJFJ8 24/09/2015 Put 6.750 1.480 1.480 0.000   0 1.480
AZJKS8 24/09/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJKT8 24/09/2015 Put 7.000 1.730 1.730 0.000   0 1.730
AZJKH8 29/10/2015 Call 0.010 5.275 5.275 0.000   0 5.275
AZJJM8 29/10/2015 Call 4.200 1.170 1.170 0.000   0 1.170
AZJJN8 29/10/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AZJKD8 29/10/2015 Call 4.300 1.075 1.075 0.000   0 1.075
AZJKE8 29/10/2015 Put 4.300 0.035 0.035 0.000   0 0.035
AZJJQ8 29/10/2015 Call 4.400 0.980 0.980 0.000   0 0.980
AZJJR8 29/10/2015 Put 4.400 0.040 0.040 0.000   0 0.040
AZJK98 29/10/2015 Call 4.500 0.890 0.890 0.000   0 0.890
AZJKA8 29/10/2015 Put 4.500 0.050 0.050 0.000   0 0.050
AZJJS8 29/10/2015 Call 4.600 0.800 0.800 0.000   0 0.800
AZJJT8 29/10/2015 Put 4.600 0.065 0.065 0.000   0 0.065
AZJK78 29/10/2015 Call 4.700 0.710 0.710 0.000   0 0.710
AZJK88 29/10/2015 Put 4.700 0.080 0.080 0.000   0 0.080
AZJJW8 29/10/2015 Call 4.800 0.625 0.625 0.000   0 0.625
AZJJX8 29/10/2015 Put 4.800 0.100 0.100 0.000   0 0.100
AZJKF8 29/10/2015 Call 4.900 0.545 0.545 0.000   0 0.545
AZJKG8 29/10/2015 Put 4.900 0.125 0.125 0.000   0 0.125
AZJJU8 29/10/2015 Call 5.000 0.470 0.470 0.000   0 0.470
AZJJV8 29/10/2015 Put 5.000 0.150 0.150 0.000   285 0.150
AZJK58 29/10/2015 Call 5.250 0.305 0.305 0.000   217 0.305
AZJK68 29/10/2015 Put 5.250 0.250 0.250 0.000   0 0.250
AZJKB8 29/10/2015 Call 5.500 0.185 0.185 0.000   3,000 0.185
AZJKC8 29/10/2015 Put 5.500 0.390 0.390 0.000   0 0.390
AZJJY8 29/10/2015 Call 5.750 0.100 0.100 0.000   0 0.100
AZJJZ8 29/10/2015 Put 5.750 0.570 0.570 0.000   147 0.570
AZJJO8 29/10/2015 Call 6.000 0.050 0.050 0.000   0 0.050
AZJJP8 29/10/2015 Put 6.000 0.775 0.775 0.000   0 0.775
AZJK38 29/10/2015 Call 6.250 0.025 0.025 0.000   0 0.025
AZJK48 29/10/2015 Put 6.250 1.000 1.000 0.000   0 1.000
AZJK18 29/10/2015 Call 6.500 0.010 0.010 0.000   0 0.010
AZJK28 29/10/2015 Put 6.500 1.240 1.240 0.000   0 1.240
AZJKI8 29/10/2015 Call 6.750 0.004 0.004 0.000   0 0.004
AZJKJ8 29/10/2015 Put 6.750 1.480 1.480 0.000   0 1.480
AZJKU8 29/10/2015 Call 7.000 0.002 0.002 0.000   0 0.002
AZJKV8 29/10/2015 Put 7.000 1.725 1.725 0.000   0 1.725
AZJM18 26/11/2015 Call 0.010 5.285 5.285 0.000   0 5.285
AZJL58 26/11/2015 Call 4.400 0.990 0.990 0.000   0 0.990
AZJL68 26/11/2015 Put 4.400 0.055 0.055 0.000   0 0.055
AZJL78 26/11/2015 Call 4.500 0.900 0.900 0.000   0 0.900
AZJL88 26/11/2015 Put 4.500 0.065 0.065 0.000   0 0.065
AZJL98 26/11/2015 Call 4.600 0.810 0.810 0.000   0 0.810
AZJLA8 26/11/2015 Put 4.600 0.080 0.080 0.000   0 0.080
AZJLB8 26/11/2015 Call 4.700 0.720 0.720 0.000   0 0.720
AZJLC8 26/11/2015 Put 4.700 0.095 0.095 0.000   0 0.095
AZJLD8 26/11/2015 Call 4.800 0.635 0.635 0.000   0 0.635
AZJLE8 26/11/2015 Put 4.800 0.115 0.115 0.000   0 0.115
AZJLF8 26/11/2015 Call 4.900 0.555 0.555 0.000   0 0.555
AZJLG8 26/11/2015 Put 4.900 0.140 0.140 0.000   0 0.140
AZJLH8 26/11/2015 Call 5.000 0.485 0.485 0.000   0 0.485
AZJLI8 26/11/2015 Put 5.000 0.170 0.170 0.000   0 0.170
AZJLJ8 26/11/2015 Call 5.250 0.320 0.320 0.000   0 0.320
AZJLK8 26/11/2015 Put 5.250 0.270 0.270 0.000   0 0.270
AZJLL8 26/11/2015 Call 5.500 0.200 0.200 0.000   0 0.200
AZJLM8 26/11/2015 Put 5.500 0.405 0.405 0.000   0 0.405
AZJLN8 26/11/2015 Call 5.750 0.120 0.120 0.000   0 0.120
AZJLO8 26/11/2015 Put 5.750 0.580 0.580 0.000   0 0.580
AZJLP8 26/11/2015 Call 6.000 0.070 0.070 0.000   0 0.070
AZJLQ8 26/11/2015 Put 6.000 0.780 0.780 0.000   0 0.780
AZJLR8 26/11/2015 Call 6.250 0.035 0.035 0.000   0 0.035
AZJLS8 26/11/2015 Put 6.250 1.000 1.000 0.000   0 1.000
AZJLT8 26/11/2015 Call 6.500 0.020 0.020 0.000   0 0.020
AZJLU8 26/11/2015 Put 6.500 1.235 1.235 0.000   0 1.235
AZJLW8 26/11/2015 Call 6.750 0.010 0.010 0.000   0 0.010
AZJLX8 26/11/2015 Put 6.750 1.475 1.475 0.000   0 1.475
AZJLY8 26/11/2015 Call 7.000 0.005 0.005 0.000   0 0.005
AZJLZ8 26/11/2015 Put 7.000 1.720 1.720 0.000   0 1.720
AZJCJ8 17/12/2015 Call 0.010 5.290 5.290 0.000   0 5.290
AZJC68 17/12/2015 Call 3.800 1.565 1.565 0.000   0 1.565
AZJC78 17/12/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AZJBV8 17/12/2015 Call 3.900 1.470 1.470 0.000   0 1.470
AZJBW8 17/12/2015 Put 3.900 0.015 0.015 0.000   0 0.015
AZJCF8 17/12/2015 Call 4.000 1.370 1.370 0.000   0 1.370
AZJCG8 17/12/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJBR8 17/12/2015 Call 4.100 1.275 1.275 0.000   0 1.275
AZJBS8 17/12/2015 Put 4.100 0.030 0.030 0.000   0 0.030
AZJC88 17/12/2015 Call 4.200 1.175 1.175 0.000   0 1.175
AZJC98 17/12/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AZJBT8 17/12/2015 Call 4.300 1.080 1.080 0.000   0 1.080
AZJBU8 17/12/2015 Put 4.300 0.045 0.045 0.000   0 0.045
AZJC28 17/12/2015 Call 4.400 0.990 0.990 0.000   0 0.990
AZJC38 17/12/2015 Put 4.400 0.055 0.055 0.000   0 0.055
AZJBM8 17/12/2015 Call 4.500 0.900 0.900 0.000   0 0.900
AZJBO8 17/12/2015 Put 4.500 0.070 0.070 0.000   0 0.070
AZJC48 17/12/2015 Call 4.600 0.810 0.810 0.000   0 0.810
AZJC58 17/12/2015 Put 4.600 0.085 0.085 0.000   0 0.085
AZJCH8 17/12/2015 Call 4.700 0.725 0.725 0.000   0 0.725
AZJCI8 17/12/2015 Put 4.700 0.105 0.105 0.000   0 0.105
AZJBI8 17/12/2015 Call 4.800 0.645 0.645 0.000   0 0.645
AZJBJ8 17/12/2015 Put 4.800 0.125 0.125 0.000   0 0.125
AZJBX8 17/12/2015 Call 4.900 0.570 0.570 0.000   0 0.570
AZJBY8 17/12/2015 Put 4.900 0.150 0.150 0.000   100 0.150
AZJBK8 17/12/2015 Call 5.000 0.495 0.495 0.000   0 0.495
AZJBL8 17/12/2015 Put 5.000 0.185 0.185 0.000   143 0.185
AZJBP8 17/12/2015 Call 5.250 0.340 0.340 0.000   0 0.340
AZJBQ8 17/12/2015 Put 5.250 0.280 0.280 0.000   0 0.280
AZJBZ8 17/12/2015 Call 5.500 0.220 0.220 0.000   0 0.220
AZJC18 17/12/2015 Put 5.500 0.420 0.420 0.000   0 0.420
AZJCK8 17/12/2015 Call 5.750 0.130 0.130 0.000   0 0.130
AZJCL8 17/12/2015 Put 5.750 0.590 0.590 0.000   0 0.590
AZJCM8 17/12/2015 Call 6.000 0.075 0.075 0.000   0 0.075
AZJCN8 17/12/2015 Put 6.000 0.790 0.790 0.000   0 0.790
AZJDP8 17/12/2015 Call 6.250 0.040 0.040 0.000   0 0.040
AZJDQ8 17/12/2015 Put 6.250 1.010 1.010 0.000   0 1.010
AZJDZ8 17/12/2015 Call 6.500 0.020 0.020 0.000   0 0.020
AZJE18 17/12/2015 Put 6.500 1.240 1.240 0.000   0 1.240
AZJFK8 17/12/2015 Call 6.750 0.010 0.010 0.000   0 0.010
AZJFL8 17/12/2015 Put 6.750 1.480 1.480 0.000   0 1.480
AZJKW8 17/12/2015 Call 7.000 0.005 0.005 0.000   0 0.005
AZJKX8 17/12/2015 Put 7.000 1.725 1.725 0.000   0 1.725
AZJJ38 23/03/2016 Call 0.010 5.210 5.210 0.000   0 5.210
AZJJK8 23/03/2016 Call 3.900 1.465 1.465 0.000   0 1.465
AZJJL8 23/03/2016 Put 3.900 0.055 0.055 0.000   0 0.055
AZJJE8 23/03/2016 Call 4.000 1.370 1.370 0.000   0 1.370
AZJJF8 23/03/2016 Put 4.000 0.060 0.060 0.000   0 0.060
AZJJ48 23/03/2016 Call 4.100 1.275 1.275 0.000   0 1.275
AZJJ58 23/03/2016 Put 4.100 0.060 0.060 0.000   0 0.060
AZJIS8 23/03/2016 Call 4.200 1.180 1.180 0.000   0 1.180
AZJIT8 23/03/2016 Put 4.200 0.070 0.070 0.000   0 0.070
AZJII8 23/03/2016 Call 4.300 1.090 1.090 0.000   0 1.090
AZJIJ8 23/03/2016 Put 4.300 0.080 0.080 0.000   0 0.080
AZJIY8 23/03/2016 Call 4.400 1.000 1.000 0.000   0 1.000
AZJIZ8 23/03/2016 Put 4.400 0.095 0.095 0.000   0 0.095
AZJI78 23/03/2016 Call 4.500 0.910 0.910 0.000   0 0.910
AZJI88 23/03/2016 Put 4.500 0.110 0.110 0.000   0 0.110
AZJIW8 23/03/2016 Call 4.600 0.830 0.830 0.000   0 0.830
AZJIX8 23/03/2016 Put 4.600 0.130 0.130 0.000   0 0.130
AZJIG8 23/03/2016 Call 4.700 0.745 0.745 0.000   0 0.745
AZJIH8 23/03/2016 Put 4.700 0.155 0.155 0.000   0 0.155
AZJIO8 23/03/2016 Call 4.800 0.670 0.670 0.000   0 0.670
AZJIP8 23/03/2016 Put 4.800 0.180 0.180 0.000   0 0.180
AZJI98 23/03/2016 Call 4.900 0.600 0.600 0.000   0 0.600
AZJIF8 23/03/2016 Put 4.900 0.215 0.215 0.000   10,000 0.215
AZJIU8 23/03/2016 Call 5.000 0.530 0.530 0.000   0 0.530
AZJIV8 23/03/2016 Put 5.000 0.250 0.250 0.000   0 0.250
AZJI38 23/03/2016 Call 5.250 0.380 0.380 0.000   0 0.380
AZJI48 23/03/2016 Put 5.250 0.355 0.355 0.000   0 0.355
AZJIK8 23/03/2016 Call 5.500 0.265 0.265 0.000   0 0.265
AZJIL8 23/03/2016 Put 5.500 0.495 0.495 0.000   0 0.495
AZJIQ8 23/03/2016 Call 5.750 0.175 0.175 0.000   0 0.175
AZJIR8 23/03/2016 Put 5.750 0.660 0.660 0.000   0 0.660
AZJJ18 23/03/2016 Call 6.000 0.110 0.110 0.000   0 0.110
AZJJ28 23/03/2016 Put 6.000 0.845 0.845 0.000   0 0.845
AZJI58 23/03/2016 Call 6.250 0.065 0.065 0.000   0 0.065
AZJI68 23/03/2016 Put 6.250 1.050 1.050 0.000   0 1.050
AZJIM8 23/03/2016 Call 6.500 0.040 0.040 0.000   0 0.040
AZJIN8 23/03/2016 Put 6.500 1.275 1.275 0.000   0 1.275
AZJJC8 23/03/2016 Call 6.750 0.020 0.020 0.000   0 0.020
AZJJD8 23/03/2016 Put 6.750 1.510 1.510 0.000   0 1.510
AZJKY8 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
AZJKZ8 23/03/2016 Put 7.000 1.755 1.755 0.000   0 1.755

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.