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 4.640 Down -0.010 4.630 4.670 4.650 4.660 4.620 15,726,561 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
AZJEJ9 25/09/2014 Call 0.010 4.635 4.635 0.000   30,000 4.635
AZJE49 25/09/2014 Call 3.600 1.040 1.040 0.000   0 1.040
AZJE59 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJEH9 25/09/2014 Call 3.800 0.840 0.840 0.000   0 0.840
AZJEI9 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJZM9 25/09/2014 Call 3.900 0.745 0.745 0.000   0 0.745
AZJZN9 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJEF9 25/09/2014 Call 4.000 0.645 0.645 0.000   0 0.645
AZJEG9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJYU9 25/09/2014 Call 4.100 0.545 0.545 0.000   0 0.545
AZJYV9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJE89 25/09/2014 Call 4.200 0.445 0.445 0.000   0 0.445
AZJE99 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJYO9 25/09/2014 Call 4.300 0.345 0.345 0.000   0 0.345
AZJYP9 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AZJF29 25/09/2014 Call 4.400 0.250 0.250 0.000   0 0.250
AZJF39 25/09/2014 Put 4.400 0.001 0.001 0.000   0 0.001
AZJYS9 25/09/2014 Call 4.500 0.155 0.155 0.000   0 0.155
AZJYT9 25/09/2014 Put 4.500 0.005 0.005 0.000   80 0.005
AZJF57 25/09/2014 Call 4.510 0.150 0.150 0.000   300 0.150
AZJF47 25/09/2014 Put 4.510 0.006 0.006 0.000   0 0.006
AZJFU9 25/09/2014 Call 4.600 0.075 0.075 0.000   0 0.075
AZJFV9 25/09/2014 Put 4.600 0.025 0.025 0.000   300 0.025
AZJYW9 25/09/2014 Call 4.700 0.025 0.025 0.000   0 0.025
AZJYX9 25/09/2014 Put 4.700 0.080 0.080 0.000   0 0.080
AZJLG7 25/09/2014 Call 4.710 0.020 0.020 0.000   0 0.020
AZJLH7 25/09/2014 Put 4.710 0.090 0.090 0.000   1,600 0.090
AZJJK9 25/09/2014 Call 4.800 0.005 0.005 0.000   5,625 0.005
AZJJL9 25/09/2014 Put 4.800 0.165 0.165 0.000   1,500 0.165
AZJLJ7 25/09/2014 Call 4.810 0.004 0.004 0.000   0 0.004
AZJLI7 25/09/2014 Put 4.810 0.175 0.175 0.000   830 0.175
AZJYQ9 25/09/2014 Call 4.900 0.000 0.000 0.000   7,243 0.000
AZJYR9 25/09/2014 Put 4.900 0.260 0.260 0.000   1,400 0.260
AZJLK7 25/09/2014 Call 4.910 0.000 0.000 0.000   0 0.000
AZJLL7 25/09/2014 Put 4.910 0.270 0.270 0.000   950 0.270
AZJM99 25/09/2014 Call 5.000 0.000 0.000 0.000   12,366 0.000
AZJMA9 25/09/2014 Put 5.000 0.360 0.360 0.000   0 0.360
AZJLN7 25/09/2014 Call 5.010 0.000 0.000 0.000   289 0.000
AZJLM7 25/09/2014 Put 5.010 0.370 0.370 0.000   0 0.370
AZJYM9 25/09/2014 Call 5.250 0.000 0.000 0.000   1,800 0.000
AZJYN9 25/09/2014 Put 5.250 0.610 0.610 0.000   0 0.610
AZJMY7 25/09/2014 Call 5.260 0.000 0.000 0.000   0 0.000
AZJMX7 25/09/2014 Put 5.260 0.620 0.620 0.000   0 0.620
AZJRU9 25/09/2014 Call 5.500 0.000 0.000 0.000   700 0.000
AZJRV9 25/09/2014 Put 5.500 0.860 0.860 0.000   0 0.860
AZJMZ7 25/09/2014 Call 5.510 0.000 0.000 0.000   0 0.000
AZJN17 25/09/2014 Put 5.510 0.870 0.870 0.000   0 0.870
AZJYZ9 25/09/2014 Call 5.750 0.000 0.000 0.000   300 0.000
AZJZ19 25/09/2014 Put 5.750 1.110 1.110 0.000   12 1.110
AZJT49 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT59 25/09/2014 Put 6.000 1.360 1.360 0.000   0 1.360
AZJC67 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC77 25/09/2014 Put 6.250 1.610 1.610 0.000   0 1.610
AZJYA9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYB9 25/09/2014 Put 6.500 1.860 1.860 0.000   0 1.860
AZJG27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG37 25/09/2014 Put 6.750 2.110 2.110 0.000   0 2.110
AZJJO7 25/09/2014 Call 7.000 0.000 0.000 0.000   450 0.000
AZJJP7 25/09/2014 Put 7.000 2.360 2.360 0.000   0 2.360
AZJMK7 30/10/2014 Call 0.010 4.645 4.645 0.000   0 4.645
AZJU67 30/10/2014 Call 3.900 0.755 0.755 0.000   0 0.755
AZJU77 30/10/2014 Put 3.900 0.001 0.001 0.000   0 0.001
AZJT97 30/10/2014 Call 4.000 0.655 0.655 0.000   0 0.655
AZJTA7 30/10/2014 Put 4.000 0.002 0.002 0.000   0 0.002
AZJPM7 30/10/2014 Call 4.100 0.555 0.555 0.000   0 0.555
AZJPN7 30/10/2014 Put 4.100 0.004 0.004 0.000   0 0.004
AZJMP7 30/10/2014 Call 4.200 0.455 0.455 0.000   0 0.455
AZJMQ7 30/10/2014 Put 4.200 0.008 0.008 0.000   0 0.008
AZJMN7 30/10/2014 Call 4.300 0.360 0.360 0.000   0 0.360
AZJMO7 30/10/2014 Put 4.300 0.015 0.015 0.000   0 0.015
AZJM27 30/10/2014 Call 4.400 0.270 0.270 0.000   0 0.270
AZJM37 30/10/2014 Put 4.400 0.025 0.025 0.000   0 0.025
AZJMI7 30/10/2014 Call 4.500 0.190 0.190 0.000   0 0.190
AZJMJ7 30/10/2014 Put 4.500 0.040 0.040 0.000   0 0.040
AZJLX7 30/10/2014 Call 4.600 0.120 0.120 0.000   0 0.120
AZJLY7 30/10/2014 Put 4.600 0.070 0.070 0.000   125 0.070
AZJME7 30/10/2014 Call 4.700 0.070 0.070 0.000   0 0.070
AZJMF7 30/10/2014 Put 4.700 0.115 0.115 0.000   289 0.115
AZJU17 30/10/2014 Call 4.710 0.065 0.065 0.000   0 0.065
AZJTZ7 30/10/2014 Put 4.710 0.120 0.120 0.000   0 0.120
AZJLZ7 30/10/2014 Call 4.800 0.040 0.040 0.000   612 0.040
AZJM17 30/10/2014 Put 4.800 0.185 0.185 0.000   400 0.185
AZJU27 30/10/2014 Call 4.810 0.035 0.035 0.000   100 0.035
AZJU37 30/10/2014 Put 4.810 0.190 0.190 0.000   0 0.190
AZJMG7 30/10/2014 Call 4.900 0.020 0.020 0.000   1,300 0.020
AZJMH7 30/10/2014 Put 4.900 0.270 0.270 0.000   0 0.270
AZJU57 30/10/2014 Call 4.910 0.020 0.020 0.000   0 0.020
AZJU47 30/10/2014 Put 4.910 0.275 0.275 0.000   0 0.275
AZJM47 30/10/2014 Call 5.000 0.009 0.009 0.000   455 0.009
AZJM57 30/10/2014 Put 5.000 0.365 0.365 0.000   315 0.365
AZJLO7 30/10/2014 Call 5.250 0.001 0.001 0.000   100 0.001
AZJLP7 30/10/2014 Put 5.250 0.610 0.610 0.000   0 0.610
AZJMC7 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJMD7 30/10/2014 Put 5.500 0.860 0.860 0.000   0 0.860
AZJM67 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJM77 30/10/2014 Put 5.750 1.110 1.110 0.000   0 1.110
AZJLS7 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJLT7 30/10/2014 Put 6.000 1.360 1.360 0.000   0 1.360
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.610 1.610 0.000   0 1.610
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.860 1.860 0.000   0 1.860
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 2.110 2.110 0.000   0 2.110
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.360 2.360 0.000   0 2.360
AZJP77 27/11/2014 Call 0.010 4.655 4.655 0.000   0 4.655
AZJU87 27/11/2014 Call 3.900 0.765 0.765 0.000   0 0.765
AZJU97 27/11/2014 Put 3.900 0.004 0.004 0.000   0 0.004
AZJTB7 27/11/2014 Call 4.000 0.670 0.670 0.000   0 0.670
AZJTC7 27/11/2014 Put 4.000 0.007 0.007 0.000   0 0.007
AZJPO7 27/11/2014 Call 4.100 0.575 0.575 0.000   0 0.575
AZJPP7 27/11/2014 Put 4.100 0.010 0.010 0.000   0 0.010
AZJNK7 27/11/2014 Call 4.200 0.480 0.480 0.000   0 0.480
AZJNL7 27/11/2014 Put 4.200 0.020 0.020 0.000   0 0.020
AZJNW7 27/11/2014 Call 4.300 0.385 0.385 0.000   0 0.385
AZJNX7 27/11/2014 Put 4.300 0.025 0.025 0.000   0 0.025
AZJNM7 27/11/2014 Call 4.400 0.300 0.300 0.000   0 0.300
AZJNN7 27/11/2014 Put 4.400 0.040 0.040 0.000   0 0.040
AZJP17 27/11/2014 Call 4.500 0.225 0.225 0.000   0 0.225
AZJP27 27/11/2014 Put 4.500 0.060 0.060 0.000   6,340 0.060
AZJN47 27/11/2014 Call 4.600 0.160 0.160 0.000   0 0.160
AZJN57 27/11/2014 Put 4.600 0.090 0.090 0.000   0 0.090
AZJNU7 27/11/2014 Call 4.700 0.105 0.105 0.000   0 0.105
AZJNV7 27/11/2014 Put 4.700 0.140 0.140 0.000   200 0.140
AZJN67 27/11/2014 Call 4.800 0.065 0.065 0.000   7,000 0.065
AZJN77 27/11/2014 Put 4.800 0.205 0.205 0.000   0 0.205
AZJNQ7 27/11/2014 Call 4.900 0.040 0.040 0.000   0 0.040
AZJNR7 27/11/2014 Put 4.900 0.280 0.280 0.000   0 0.280
AZJN87 27/11/2014 Call 5.000 0.020 0.020 0.000   400 0.020
AZJN97 27/11/2014 Put 5.000 0.365 0.365 0.000   0 0.365
AZJP57 27/11/2014 Call 5.250 0.004 0.004 0.000   7,708 0.004
AZJP67 27/11/2014 Put 5.250 0.610 0.610 0.000   0 0.610
AZJNY7 27/11/2014 Call 5.500 0.001 0.001 0.000   0 0.001
AZJNZ7 27/11/2014 Put 5.500 0.860 0.860 0.000   0 0.860
AZJNO7 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJNP7 27/11/2014 Put 5.750 1.110 1.110 0.000   0 1.110
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.360 1.360 0.000   0 1.360
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.610 1.610 0.000   0 1.610
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.860 1.860 0.000   0 1.860
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.110 2.110 0.000   0 2.110
AZJGK8 18/12/2014 Call 0.010 4.665 4.665 0.000   0 4.665
AZJIL8 18/12/2014 Call 3.500 1.165 1.165 0.000   0 1.165
AZJIM8 18/12/2014 Put 3.500 0.001 0.001 0.000   0 0.001
AZJJ58 18/12/2014 Call 3.600 1.065 1.065 0.000   0 1.065
AZJJ68 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AZJJB8 18/12/2014 Call 3.700 0.965 0.965 0.000   0 0.965
AZJJC8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.002
AZJK38 18/12/2014 Call 3.800 0.865 0.865 0.000   0 0.865
AZJK48 18/12/2014 Put 3.800 0.004 0.004 0.000   0 0.004
AZJRJ8 18/12/2014 Call 3.900 0.770 0.770 0.000   0 0.770
AZJRK8 18/12/2014 Put 3.900 0.007 0.007 0.000   0 0.007
AZJRH8 18/12/2014 Call 4.000 0.675 0.675 0.000   0 0.675
AZJRI8 18/12/2014 Put 4.000 0.010 0.010 0.000   0 0.010
AZJSF8 18/12/2014 Call 4.100 0.580 0.580 0.000   0 0.580
AZJSG8 18/12/2014 Put 4.100 0.015 0.015 0.000   0 0.015
AZJXA8 18/12/2014 Call 4.200 0.490 0.490 0.000   0 0.490
AZJXB8 18/12/2014 Put 4.200 0.025 0.025 0.000   0 0.025
AZJDX7 18/12/2014 Call 4.300 0.400 0.400 0.000   0 0.400
AZJDY7 18/12/2014 Put 4.300 0.035 0.035 0.000   0 0.035
AZJCJ9 18/12/2014 Call 4.400 0.315 0.315 0.000   0 0.315
AZJCK9 18/12/2014 Put 4.400 0.050 0.050 0.000   0 0.050
AZJDT7 18/12/2014 Call 4.500 0.240 0.240 0.000   0 0.240
AZJDU7 18/12/2014 Put 4.500 0.070 0.070 0.000   0 0.070
AZJFW9 18/12/2014 Call 4.600 0.180 0.180 0.000   0 0.180
AZJFX9 18/12/2014 Put 4.600 0.105 0.105 0.000   0 0.105
AZJTJ7 18/12/2014 Call 4.610 0.170 0.170 0.000   0 0.170
AZJTK7 18/12/2014 Put 4.610 0.110 0.110 0.000   0 0.110
AZJDR7 18/12/2014 Call 4.700 0.125 0.125 0.000   0 0.125
AZJDS7 18/12/2014 Put 4.700 0.155 0.155 0.000   390 0.155
AZJTM7 18/12/2014 Call 4.710 0.120 0.120 0.000   0 0.120
AZJTL7 18/12/2014 Put 4.710 0.155 0.155 0.000   0 0.155
AZJJM9 18/12/2014 Call 4.800 0.085 0.085 0.000   0 0.085
AZJJN9 18/12/2014 Put 4.800 0.215 0.215 0.000   10,545 0.215
AZJTN7 18/12/2014 Call 4.810 0.080 0.080 0.000   0 0.080
AZJTO7 18/12/2014 Put 4.810 0.220 0.220 0.000   0 0.220
AZJDV7 18/12/2014 Call 4.900 0.055 0.055 0.000   1,500 0.055
AZJDW7 18/12/2014 Put 4.900 0.290 0.290 0.000   5,000 0.290
AZJMB9 18/12/2014 Call 5.000 0.030 0.030 0.000   150 0.030
AZJMC9 18/12/2014 Put 5.000 0.375 0.375 0.000   100 0.375
AZJQV7 18/12/2014 Call 5.010 0.030 0.030 0.000   0 0.030
AZJQW7 18/12/2014 Put 5.010 0.375 0.375 0.000   2,396 0.375
AZJE27 18/12/2014 Call 5.250 0.008 0.008 0.000   585 0.008
AZJE37 18/12/2014 Put 5.250 0.610 0.610 0.000   0 0.610
AZJQY7 18/12/2014 Call 5.260 0.007 0.007 0.000   0 0.007
AZJQX7 18/12/2014 Put 5.260 0.600 0.600 0.000   0 0.600
AZJRW9 18/12/2014 Call 5.500 0.001 0.001 0.000   0 0.001
AZJRX9 18/12/2014 Put 5.500 0.860 0.860 0.000   0 0.860
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.110 1.110 0.000   0 1.110
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.360 1.360 0.000   0 1.360
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.610 1.610 0.000   0 1.610
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.860 1.860 0.000   0 1.860
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.110 2.110 0.000   0 2.110
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.360 2.360 0.000   0 2.360
AZJRZ7 29/01/2015 Call 0.010 4.675 4.675 0.000   0 4.675
AZJUA7 29/01/2015 Call 3.900 0.780 0.780 0.000   0 0.780
AZJUB7 29/01/2015 Put 3.900 0.020 0.020 0.000   0 0.020
AZJTD7 29/01/2015 Call 4.000 0.690 0.690 0.000   0 0.690
AZJTE7 29/01/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJS97 29/01/2015 Call 4.100 0.600 0.600 0.000   0 0.600
AZJSA7 29/01/2015 Put 4.100 0.025 0.025 0.000   0 0.025
AZJS57 29/01/2015 Call 4.200 0.510 0.510 0.000   0 0.510
AZJS67 29/01/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AZJRJ7 29/01/2015 Call 4.300 0.425 0.425 0.000   0 0.425
AZJRK7 29/01/2015 Put 4.300 0.045 0.045 0.000   0 0.045
AZJRL7 29/01/2015 Call 4.400 0.345 0.345 0.000   0 0.345
AZJRM7 29/01/2015 Put 4.400 0.065 0.065 0.000   0 0.065
AZJR87 29/01/2015 Call 4.500 0.275 0.275 0.000   0 0.275
AZJR97 29/01/2015 Put 4.500 0.090 0.090 0.000   0 0.090
AZJRP7 29/01/2015 Call 4.600 0.210 0.210 0.000   0 0.210
AZJRQ7 29/01/2015 Put 4.600 0.125 0.125 0.000   0 0.125
AZJR67 29/01/2015 Call 4.700 0.155 0.155 0.000   0 0.155
AZJR77 29/01/2015 Put 4.700 0.175 0.175 0.000   0 0.175
AZJRT7 29/01/2015 Call 4.800 0.115 0.115 0.000   0 0.115
AZJRU7 29/01/2015 Put 4.800 0.230 0.230 0.000   0 0.230
AZJR47 29/01/2015 Call 4.900 0.080 0.080 0.000   0 0.080
AZJR57 29/01/2015 Put 4.900 0.305 0.305 0.000   1,020 0.305
AZJS47 29/01/2015 Call 4.910 0.075 0.075 0.000   0 0.075
AZJS37 29/01/2015 Put 4.910 0.300 0.300 0.000   0 0.300
AZJRN7 29/01/2015 Call 5.000 0.055 0.055 0.000   10 0.055
AZJRO7 29/01/2015 Put 5.000 0.385 0.385 0.000   0 0.385
AZJS17 29/01/2015 Call 5.010 0.055 0.055 0.000   0 0.055
AZJS27 29/01/2015 Put 5.010 0.380 0.380 0.000   1,300 0.380
AZJQZ7 29/01/2015 Call 5.250 0.020 0.020 0.000   0 0.020
AZJR17 29/01/2015 Put 5.250 0.610 0.610 0.000   0 0.610
AZJRH7 29/01/2015 Call 5.500 0.007 0.007 0.000   0 0.007
AZJRI7 29/01/2015 Put 5.500 0.860 0.860 0.000   0 0.860
AZJRX7 29/01/2015 Call 5.750 0.002 0.002 0.000   0 0.002
AZJRY7 29/01/2015 Put 5.750 1.110 1.110 0.000   0 1.110
AZJRR7 29/01/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJRS7 29/01/2015 Put 6.000 1.360 1.360 0.000   0 1.360
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.610 1.610 0.000   0 1.610
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.860 1.860 0.000   0 1.860
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.110 2.110 0.000   0 2.110
AZJT87 26/02/2015 Call 0.010 4.690 4.690 0.000   0 4.690
AZJUC7 26/02/2015 Call 3.900 0.805 0.805 0.000   0 0.805
AZJUD7 26/02/2015 Put 3.900 0.025 0.025 0.000   0 0.025
AZJTF7 26/02/2015 Call 4.000 0.710 0.710 0.000   0 0.710
AZJTG7 26/02/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJSR7 26/02/2015 Call 4.100 0.620 0.620 0.000   0 0.620
AZJSS7 26/02/2015 Put 4.100 0.035 0.035 0.000   0 0.035
AZJT67 26/02/2015 Call 4.200 0.535 0.535 0.000   0 0.535
AZJT77 26/02/2015 Put 4.200 0.045 0.045 0.000   0 0.045
AZJSN7 26/02/2015 Call 4.300 0.450 0.450 0.000   0 0.450
AZJSO7 26/02/2015 Put 4.300 0.060 0.060 0.000   0 0.060
AZJT47 26/02/2015 Call 4.400 0.375 0.375 0.000   0 0.375
AZJT57 26/02/2015 Put 4.400 0.080 0.080 0.000   0 0.080
AZJSP7 26/02/2015 Call 4.500 0.305 0.305 0.000   0 0.305
AZJSQ7 26/02/2015 Put 4.500 0.110 0.110 0.000   0 0.110
AZJSV7 26/02/2015 Call 4.600 0.240 0.240 0.000   0 0.240
AZJSW7 26/02/2015 Put 4.600 0.145 0.145 0.000   0 0.145
AZJSH7 26/02/2015 Call 4.700 0.185 0.185 0.000   0 0.185
AZJSI7 26/02/2015 Put 4.700 0.195 0.195 0.000   0 0.195
AZJTV7 26/02/2015 Call 4.710 0.180 0.180 0.000   0 0.180
AZJTW7 26/02/2015 Put 4.710 0.190 0.190 0.000   0 0.190
AZJSX7 26/02/2015 Call 4.800 0.140 0.140 0.000   0 0.140
AZJSY7 26/02/2015 Put 4.800 0.250 0.250 0.000   0 0.250
AZJTY7 26/02/2015 Call 4.810 0.135 0.135 0.000   0 0.135
AZJTX7 26/02/2015 Put 4.810 0.245 0.245 0.000   0 0.245
AZJSJ7 26/02/2015 Call 4.900 0.105 0.105 0.000   0 0.105
AZJSK7 26/02/2015 Put 4.900 0.315 0.315 0.000   0 0.315
AZJSZ7 26/02/2015 Call 5.000 0.080 0.080 0.000   0 0.080
AZJT17 26/02/2015 Put 5.000 0.390 0.390 0.000   0 0.390
AZJSF7 26/02/2015 Call 5.250 0.040 0.040 0.000   0 0.040
AZJSG7 26/02/2015 Put 5.250 0.610 0.610 0.000   0 0.610
AZJSL7 26/02/2015 Call 5.500 0.020 0.020 0.000   0 0.020
AZJSM7 26/02/2015 Put 5.500 0.860 0.860 0.000   0 0.860
AZJST7 26/02/2015 Call 5.750 0.009 0.009 0.000   0 0.009
AZJSU7 26/02/2015 Put 5.750 1.110 1.110 0.000   0 1.110
AZJT27 26/02/2015 Call 6.000 0.004 0.004 0.000   0 0.004
AZJT37 26/02/2015 Put 6.000 1.360 1.360 0.000   0 1.360
AZJSD7 26/02/2015 Call 6.250 0.002 0.002 0.000   0 0.002
AZJSE7 26/02/2015 Put 6.250 1.610 1.610 0.000   0 1.610
AZJL77 26/03/2015 Call 0.010 4.620 4.620 0.000   0 4.620
AZJPK9 26/03/2015 Call 3.600 1.085 1.085 0.000   0 1.085
AZJPL9 26/03/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AZJP89 26/03/2015 Call 3.800 0.895 0.895 0.000   0 0.895
AZJP99 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AZJUE7 26/03/2015 Call 3.900 0.800 0.800 0.000   0 0.800
AZJUF7 26/03/2015 Put 3.900 0.030 0.030 0.000   0 0.030
AZJP29 26/03/2015 Call 4.000 0.705 0.705 0.000   0 0.705
AZJP39 26/03/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AZJPQ7 26/03/2015 Call 4.100 0.615 0.615 0.000   0 0.615
AZJPR7 26/03/2015 Put 4.100 0.050 0.050 0.000   0 0.050
AZJNZ9 26/03/2015 Call 4.200 0.530 0.530 0.000   0 0.530
AZJP19 26/03/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AZJL57 26/03/2015 Call 4.300 0.445 0.445 0.000   0 0.445
AZJL67 26/03/2015 Put 4.300 0.085 0.085 0.000   0 0.085
AZJPO9 26/03/2015 Call 4.400 0.370 0.370 0.000   0 0.370
AZJPP9 26/03/2015 Put 4.400 0.115 0.115 0.000   0 0.115
AZJKY7 26/03/2015 Call 4.500 0.300 0.300 0.000   0 0.300
AZJKZ7 26/03/2015 Put 4.500 0.150 0.150 0.000   0 0.150
AZJPM9 26/03/2015 Call 4.600 0.240 0.240 0.000   0 0.240
AZJPN9 26/03/2015 Put 4.600 0.190 0.190 0.000   250 0.190
AZJTP7 26/03/2015 Call 4.610 0.200 0.200 0.000   0 0.200
AZJTQ7 26/03/2015 Put 4.610 0.195 0.195 0.000   0 0.195
AZJL17 26/03/2015 Call 4.700 0.190 0.190 0.000   0 0.190
AZJL27 26/03/2015 Put 4.700 0.245 0.245 0.000   80 0.245
AZJTS7 26/03/2015 Call 4.710 0.155 0.155 0.000   0 0.155
AZJTR7 26/03/2015 Put 4.710 0.245 0.245 0.000   0 0.245
AZJNX9 26/03/2015 Call 4.800 0.145 0.145 0.000   0 0.145
AZJNY9 26/03/2015 Put 4.800 0.305 0.305 0.000   0 0.305
AZJTT7 26/03/2015 Call 4.810 0.120 0.120 0.000   0 0.120
AZJTU7 26/03/2015 Put 4.810 0.305 0.305 0.000   400 0.305
AZJL37 26/03/2015 Call 4.900 0.110 0.110 0.000   0 0.110
AZJL47 26/03/2015 Put 4.900 0.370 0.370 0.000   0 0.370
AZJR19 26/03/2015 Call 5.000 0.085 0.085 0.000   0 0.085
AZJR29 26/03/2015 Put 5.000 0.450 0.450 0.000   0 0.450
AZJKQ7 26/03/2015 Call 5.250 0.045 0.045 0.000   247 0.045
AZJKR7 26/03/2015 Put 5.250 0.660 0.660 0.000   0 0.660
AZJRY9 26/03/2015 Call 5.500 0.025 0.025 0.000   30 0.025
AZJRZ9 26/03/2015 Put 5.500 0.895 0.895 0.000   0 0.895
AZJKS7 26/03/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJKT7 26/03/2015 Put 5.750 1.135 1.135 0.000   0 1.135
AZJT89 26/03/2015 Call 6.000 0.009 0.009 0.000   60 0.009
AZJT99 26/03/2015 Put 6.000 1.380 1.380 0.000   0 1.380
AZJKW7 26/03/2015 Call 6.250 0.006 0.006 0.000   300 0.006
AZJKX7 26/03/2015 Put 6.250 1.625 1.625 0.000   0 1.625
AZJYE9 26/03/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJYF9 26/03/2015 Put 6.500 1.870 1.870 0.000   0 1.870
AZJKU7 26/03/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AZJKV7 26/03/2015 Put 6.750 2.120 2.120 0.000   0 2.120
AZJF67 26/03/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJF77 26/03/2015 Put 7.000 2.365 2.365 0.000   0 2.365
AZJYB8 25/06/2015 Call 0.010 4.655 4.655 0.000   0 4.655
AZJUG7 25/06/2015 Call 3.900 0.810 0.810 0.000   0 0.810
AZJUH7 25/06/2015 Put 3.900 0.040 0.040 0.000   0 0.040
AZJTH7 25/06/2015 Call 4.000 0.725 0.725 0.000   0 0.725
AZJTI7 25/06/2015 Put 4.000 0.055 0.055 0.000   0 0.055
AZJSB7 25/06/2015 Call 4.100 0.645 0.645 0.000   0 0.645
AZJSC7 25/06/2015 Put 4.100 0.075 0.075 0.000   0 0.075
AZJS77 25/06/2015 Call 4.200 0.565 0.565 0.000   0 0.565
AZJS87 25/06/2015 Put 4.200 0.095 0.095 0.000   0 0.095
AZJQB7 25/06/2015 Call 4.300 0.485 0.485 0.000   0 0.485
AZJQC7 25/06/2015 Put 4.300 0.120 0.120 0.000   0 0.120
AZJQL7 25/06/2015 Call 4.400 0.415 0.415 0.000   0 0.415
AZJQM7 25/06/2015 Put 4.400 0.155 0.155 0.000   0 0.155
AZJQF7 25/06/2015 Call 4.500 0.350 0.350 0.000   0 0.350
AZJQG7 25/06/2015 Put 4.500 0.190 0.190 0.000   0 0.190
AZJQN7 25/06/2015 Call 4.600 0.290 0.290 0.000   0 0.290
AZJQO7 25/06/2015 Put 4.600 0.235 0.235 0.000   0 0.235
AZJQ77 25/06/2015 Call 4.700 0.235 0.235 0.000   0 0.235
AZJQ87 25/06/2015 Put 4.700 0.285 0.285 0.000   0 0.285
AZJQ37 25/06/2015 Call 4.800 0.190 0.190 0.000   0 0.190
AZJQ47 25/06/2015 Put 4.800 0.335 0.335 0.000   0 0.335
AZJQD7 25/06/2015 Call 4.900 0.155 0.155 0.000   0 0.155
AZJQE7 25/06/2015 Put 4.900 0.400 0.400 0.000   10,000 0.400
AZJQJ7 25/06/2015 Call 5.000 0.120 0.120 0.000   0 0.120
AZJQK7 25/06/2015 Put 5.000 0.470 0.470 0.000   0 0.470
AZJQ57 25/06/2015 Call 5.250 0.065 0.065 0.000   0 0.065
AZJQ67 25/06/2015 Put 5.250 0.665 0.665 0.000   0 0.665
AZJQ97 25/06/2015 Call 5.500 0.035 0.035 0.000   0 0.035
AZJQA7 25/06/2015 Put 5.500 0.890 0.890 0.000   0 0.890
AZJQR7 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.020
AZJQS7 25/06/2015 Put 5.750 1.130 1.130 0.000   0 1.130
AZJQ17 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJQ27 25/06/2015 Put 6.000 1.375 1.375 0.000   0 1.375
AZJQH7 25/06/2015 Call 6.250 0.006 0.006 0.000   0 0.006
AZJQI7 25/06/2015 Put 6.250 1.620 1.620 0.000   0 1.620
AZJQT7 25/06/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJQU7 25/06/2015 Put 6.500 1.870 1.870 0.000   0 1.870
AZJQP7 25/06/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.115 2.115 0.000   0 2.115

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.