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 4.570 Up 0.040 4.560 4.590 4.570 4.595 4.550 6,842,715 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 4.565 4.565 0.000   0 4.565
AZJX27 30/10/2014 Call 3.500 1.075 1.075 0.000   0 1.075
AZJX37 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJVY7 30/10/2014 Call 3.600 0.975 0.975 0.000   0 0.975
AZJVZ7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJW17 30/10/2014 Call 3.700 0.875 0.875 0.000   0 0.875
AZJW27 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVI7 30/10/2014 Call 3.800 0.775 0.775 0.000   0 0.775
AZJVJ7 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJU67 30/10/2014 Call 3.900 0.680 0.680 0.000   0 0.680
AZJU77 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJT97 30/10/2014 Call 4.000 0.580 0.580 0.000   0 0.580
AZJTA7 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJPM7 30/10/2014 Call 4.100 0.480 0.480 0.000   0 0.480
AZJPN7 30/10/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJMP7 30/10/2014 Call 4.200 0.380 0.380 0.000   0 0.380
AZJMQ7 30/10/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJMN7 30/10/2014 Call 4.300 0.285 0.285 0.000   0 0.285
AZJMO7 30/10/2014 Put 4.300 0.001 0.001 0.000   0 0.001
AZJM27 30/10/2014 Call 4.400 0.190 0.190 0.000   1,000 0.190
AZJM37 30/10/2014 Put 4.400 0.006 0.006 0.000   1,950 0.006
AZJMI7 30/10/2014 Call 4.500 0.110 0.110 0.000   0 0.110
AZJMJ7 30/10/2014 Put 4.500 0.025 0.025 0.000   1 0.025
AZJLX7 30/10/2014 Call 4.600 0.050 0.050 0.000   0 0.050
AZJLY7 30/10/2014 Put 4.600 0.075 0.075 0.000   125 0.075
AZJME7 30/10/2014 Call 4.700 0.020 0.020 0.000   0 0.020
AZJMF7 30/10/2014 Put 4.700 0.155 0.155 0.000   289 0.155
AZJU17 30/10/2014 Call 4.710 0.015 0.015 0.000   0 0.015
AZJTZ7 30/10/2014 Put 4.710 0.165 0.165 0.000   1,100 0.165
AZJLZ7 30/10/2014 Call 4.800 0.005 0.005 0.000   612 0.005
AZJM17 30/10/2014 Put 4.800 0.245 0.245 0.000   0 0.245
AZJU27 30/10/2014 Call 4.810 0.004 0.004 0.000   100 0.004
AZJU37 30/10/2014 Put 4.810 0.255 0.255 0.000   2,230 0.255
AZJMG7 30/10/2014 Call 4.900 0.001 0.001 0.000   1,300 0.001
AZJMH7 30/10/2014 Put 4.900 0.345 0.345 0.000   0 0.345
AZJU57 30/10/2014 Call 4.910 0.001 0.001 0.000   0 0.001
AZJU47 30/10/2014 Put 4.910 0.350 0.350 0.000   300 0.350
AZJM47 30/10/2014 Call 5.000 0.000 0.000 0.000   455 0.000
AZJM57 30/10/2014 Put 5.000 0.440 0.440 0.000   0 0.440
AZJLO7 30/10/2014 Call 5.250 0.000 0.000 0.000   100 0.000
AZJLP7 30/10/2014 Put 5.250 0.690 0.690 0.000   0 0.690
AZJMC7 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJMD7 30/10/2014 Put 5.500 0.940 0.940 0.000   0 0.940
AZJM67 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJM77 30/10/2014 Put 5.750 1.190 1.190 0.000   0 1.190
AZJLS7 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJLT7 30/10/2014 Put 6.000 1.435 1.435 0.000   0 1.435
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.685 1.685 0.000   0 1.685
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.935 1.935 0.000   0 1.935
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 2.180 2.180 0.000   0 2.180
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.430 2.430 0.000   0 2.430
AZJP77 27/11/2014 Call 0.010 4.575 4.575 0.000   0 4.575
AZJX47 27/11/2014 Call 3.500 1.085 1.085 0.000   0 1.085
AZJX57 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJW37 27/11/2014 Call 3.600 0.990 0.990 0.000   0 0.990
AZJW47 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJW57 27/11/2014 Call 3.700 0.890 0.890 0.000   0 0.890
AZJW67 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVK7 27/11/2014 Call 3.800 0.790 0.790 0.000   0 0.790
AZJVL7 27/11/2014 Put 3.800 0.001 0.001 0.000   1,100 0.001
AZJU87 27/11/2014 Call 3.900 0.690 0.690 0.000   0 0.690
AZJU97 27/11/2014 Put 3.900 0.002 0.002 0.000   0 0.002
AZJTB7 27/11/2014 Call 4.000 0.595 0.595 0.000   0 0.595
AZJTC7 27/11/2014 Put 4.000 0.005 0.005 0.000   400 0.005
AZJPO7 27/11/2014 Call 4.100 0.495 0.495 0.000   0 0.495
AZJPP7 27/11/2014 Put 4.100 0.009 0.009 0.000   0 0.009
AZJNK7 27/11/2014 Call 4.200 0.400 0.400 0.000   0 0.400
AZJNL7 27/11/2014 Put 4.200 0.015 0.015 0.000   0 0.015
AZJNW7 27/11/2014 Call 4.300 0.310 0.310 0.000   600 0.310
AZJNX7 27/11/2014 Put 4.300 0.025 0.025 0.000   550 0.025
AZJNM7 27/11/2014 Call 4.400 0.225 0.225 0.000   0 0.225
AZJNN7 27/11/2014 Put 4.400 0.040 0.040 0.000   476 0.040
AZJXI7 27/11/2014 Call 4.410            
AZJXH7 27/11/2014 Put 4.410            
AZJP17 27/11/2014 Call 4.500 0.155 0.155 0.000   0 0.155
AZJP27 27/11/2014 Put 4.500 0.070 0.070 0.000 250 2,640 0.070
AZJUI7 27/11/2014 Call 4.510 0.145 0.145 0.000   0 0.145
AZJUJ7 27/11/2014 Put 4.510 0.070 0.070 0.000   0 0.070
AZJN47 27/11/2014 Call 4.600 0.095 0.095 0.000 250 400 0.095
AZJN57 27/11/2014 Put 4.600 0.115 0.115 0.000   100 0.115
AZJXJ7 27/11/2014 Call 4.610            
AZJXK7 27/11/2014 Put 4.610            
AZJNU7 27/11/2014 Call 4.700 0.055 0.055 0.000   4,206 0.055
AZJNV7 27/11/2014 Put 4.700 0.175 0.175 0.000   470 0.175
AZJXM7 27/11/2014 Call 4.710            
AZJXL7 27/11/2014 Put 4.710            
AZJN67 27/11/2014 Call 4.800 0.030 0.030 0.000   7,000 0.030
AZJN77 27/11/2014 Put 4.800 0.255 0.255 0.000   0 0.255
AZJXN7 27/11/2014 Call 4.810            
AZJXO7 27/11/2014 Put 4.810            
AZJNQ7 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.015
AZJNR7 27/11/2014 Put 4.900 0.345 0.345 0.000   0 0.345
AZJXQ7 27/11/2014 Call 4.910            
AZJXP7 27/11/2014 Put 4.910            
AZJN87 27/11/2014 Call 5.000 0.007 0.007 0.000   400 0.007
AZJN97 27/11/2014 Put 5.000 0.440 0.440 0.000   0 0.440
AZJP57 27/11/2014 Call 5.250 0.001 0.001 0.000   7,708 0.001
AZJP67 27/11/2014 Put 5.250 0.690 0.690 0.000   0 0.690
AZJNY7 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJNZ7 27/11/2014 Put 5.500 0.935 0.935 0.000   0 0.935
AZJNO7 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJNP7 27/11/2014 Put 5.750 1.185 1.185 0.000   0 1.185
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.435 1.435 0.000   0 1.435
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.685 1.685 0.000   0 1.685
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.935 1.935 0.000   0 1.935
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.180 2.180 0.000   0 2.180
AZJGK8 18/12/2014 Call 0.010 4.580 4.580 0.000   0 4.580
AZJIL8 18/12/2014 Call 3.500 1.095 1.095 0.000   0 1.095
AZJIM8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ58 18/12/2014 Call 3.600 0.995 0.995 0.000   0 0.995
AZJJ68 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AZJJB8 18/12/2014 Call 3.700 0.900 0.900 0.000   0 0.900
AZJJC8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.002
AZJK38 18/12/2014 Call 3.800 0.800 0.800 0.000   0 0.800
AZJK48 18/12/2014 Put 3.800 0.003 0.003 0.000   0 0.003
AZJRJ8 18/12/2014 Call 3.900 0.700 0.700 0.000   0 0.700
AZJRK8 18/12/2014 Put 3.900 0.006 0.006 0.000   0 0.006
AZJRH8 18/12/2014 Call 4.000 0.605 0.605 0.000   0 0.605
AZJRI8 18/12/2014 Put 4.000 0.010 0.010 0.000   0 0.010
AZJSF8 18/12/2014 Call 4.100 0.510 0.510 0.000   0 0.510
AZJSG8 18/12/2014 Put 4.100 0.015 0.015 0.000   40 0.015
AZJXA8 18/12/2014 Call 4.200 0.415 0.415 0.000   0 0.415
AZJXB8 18/12/2014 Put 4.200 0.025 0.025 0.000   0 0.025
AZJDX7 18/12/2014 Call 4.300 0.330 0.330 0.000   0 0.330
AZJDY7 18/12/2014 Put 4.300 0.035 0.035 0.000   0 0.035
AZJCJ9 18/12/2014 Call 4.400 0.250 0.250 0.000   0 0.250
AZJCK9 18/12/2014 Put 4.400 0.055 0.055 0.000   0 0.055
AZJDT7 18/12/2014 Call 4.500 0.180 0.180 0.000   3 0.180
AZJDU7 18/12/2014 Put 4.500 0.080 0.080 0.000   1,311 0.080
AZJVW7 18/12/2014 Call 4.510 0.175 0.175 0.000   0 0.175
AZJVX7 18/12/2014 Put 4.510 0.085 0.085 0.000   1,111 0.085
AZJFW9 18/12/2014 Call 4.600 0.125 0.125 0.000   300 0.125
AZJFX9 18/12/2014 Put 4.600 0.125 0.125 0.000   60 0.125
AZJTJ7 18/12/2014 Call 4.610 0.120 0.120 0.000   0 0.120
AZJTK7 18/12/2014 Put 4.610 0.125 0.125 0.000   0 0.125
AZJDR7 18/12/2014 Call 4.700 0.080 0.080 0.000   0 0.080
AZJDS7 18/12/2014 Put 4.700 0.185 0.185 0.000   282 0.185
AZJTM7 18/12/2014 Call 4.710 0.075 0.075 0.000   0 0.075
AZJTL7 18/12/2014 Put 4.710 0.190 0.190 0.000   0 0.190
AZJJM9 18/12/2014 Call 4.800 0.050 0.050 0.000   0 0.050
AZJJN9 18/12/2014 Put 4.800 0.260 0.260 0.000   10,545 0.260
AZJTN7 18/12/2014 Call 4.810 0.045 0.045 0.000   0 0.045
AZJTO7 18/12/2014 Put 4.810 0.265 0.265 0.000   0 0.265
AZJDV7 18/12/2014 Call 4.900 0.030 0.030 0.000   1,500 0.030
AZJDW7 18/12/2014 Put 4.900 0.350 0.350 0.000   5,000 0.350
AZJMB9 18/12/2014 Call 5.000 0.015 0.015 0.000   150 0.015
AZJMC9 18/12/2014 Put 5.000 0.440 0.440 0.000   0 0.440
AZJQV7 18/12/2014 Call 5.010 0.015 0.015 0.000   0 0.015
AZJQW7 18/12/2014 Put 5.010 0.445 0.445 0.000   498 0.445
AZJE27 18/12/2014 Call 5.250 0.004 0.004 0.000   585 0.004
AZJE37 18/12/2014 Put 5.250 0.685 0.685 0.000   0 0.685
AZJQY7 18/12/2014 Call 5.260 0.004 0.004 0.000   0 0.004
AZJQX7 18/12/2014 Put 5.260 0.685 0.685 0.000   0 0.685
AZJRW9 18/12/2014 Call 5.500 0.001 0.001 0.000   0 0.001
AZJRX9 18/12/2014 Put 5.500 0.935 0.935 0.000   0 0.935
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.185 1.185 0.000   0 1.185
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.435 1.435 0.000   0 1.435
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.685 1.685 0.000   0 1.685
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.935 1.935 0.000   0 1.935
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.180 2.180 0.000   0 2.180
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.430 2.430 0.000   0 2.430
AZJRZ7 29/01/2015 Call 0.010 4.595 4.595 0.000   0 4.595
AZJX67 29/01/2015 Call 3.500 1.110 1.110 0.000   0 1.110
AZJX77 29/01/2015 Put 3.500 0.001 0.001 0.000   0 0.001
AZJW77 29/01/2015 Call 3.600 1.015 1.015 0.000   0 1.015
AZJW87 29/01/2015 Put 3.600 0.002 0.002 0.000   0 0.002
AZJW97 29/01/2015 Call 3.700 0.915 0.915 0.000   0 0.915
AZJWA7 29/01/2015 Put 3.700 0.004 0.004 0.000   0 0.004
AZJVM7 29/01/2015 Call 3.800 0.815 0.815 0.000   0 0.815
AZJVN7 29/01/2015 Put 3.800 0.007 0.007 0.000   0 0.007
AZJUA7 29/01/2015 Call 3.900 0.720 0.720 0.000   0 0.720
AZJUB7 29/01/2015 Put 3.900 0.010 0.010 0.000   0 0.010
AZJTD7 29/01/2015 Call 4.000 0.625 0.625 0.000   0 0.625
AZJTE7 29/01/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AZJS97 29/01/2015 Call 4.100 0.535 0.535 0.000   0 0.535
AZJSA7 29/01/2015 Put 4.100 0.025 0.025 0.000   0 0.025
AZJS57 29/01/2015 Call 4.200 0.445 0.445 0.000   0 0.445
AZJS67 29/01/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AZJRJ7 29/01/2015 Call 4.300 0.365 0.365 0.000   0 0.365
AZJRK7 29/01/2015 Put 4.300 0.050 0.050 0.000   0 0.050
AZJRL7 29/01/2015 Call 4.400 0.285 0.285 0.000   0 0.285
AZJRM7 29/01/2015 Put 4.400 0.070 0.070 0.000   0 0.070
AZJR87 29/01/2015 Call 4.500 0.220 0.220 0.000   0 0.220
AZJR97 29/01/2015 Put 4.500 0.100 0.100 0.000   0 0.100
AZJRP7 29/01/2015 Call 4.600 0.160 0.160 0.000   0 0.160
AZJRQ7 29/01/2015 Put 4.600 0.145 0.145 0.000   0 0.145
AZJR67 29/01/2015 Call 4.700 0.115 0.115 0.000   0 0.115
AZJR77 29/01/2015 Put 4.700 0.200 0.200 0.000   1,000 0.200
AZJRT7 29/01/2015 Call 4.800 0.075 0.075 0.000   0 0.075
AZJRU7 29/01/2015 Put 4.800 0.270 0.270 0.000   0 0.270
AZJR47 29/01/2015 Call 4.900 0.050 0.050 0.000   60 0.050
AZJR57 29/01/2015 Put 4.900 0.355 0.355 0.000   1,020 0.355
AZJS47 29/01/2015 Call 4.910 0.045 0.045 0.000   0 0.045
AZJS37 29/01/2015 Put 4.910 0.355 0.355 0.000   0 0.355
AZJRN7 29/01/2015 Call 5.000 0.030 0.030 0.000   10 0.030
AZJRO7 29/01/2015 Put 5.000 0.445 0.445 0.000   0 0.445
AZJS17 29/01/2015 Call 5.010 0.030 0.030 0.000   0 0.030
AZJS27 29/01/2015 Put 5.010 0.440 0.440 0.000   1,300 0.440
AZJQZ7 29/01/2015 Call 5.250 0.008 0.008 0.000   0 0.008
AZJR17 29/01/2015 Put 5.250 0.685 0.685 0.000   0 0.685
AZJRH7 29/01/2015 Call 5.500 0.002 0.002 0.000   0 0.002
AZJRI7 29/01/2015 Put 5.500 0.935 0.935 0.000   0 0.935
AZJRX7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRY7 29/01/2015 Put 5.750 1.185 1.185 0.000   0 1.185
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRS7 29/01/2015 Put 6.000 1.435 1.435 0.000   0 1.435
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.685 1.685 0.000   0 1.685
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.935 1.935 0.000   0 1.935
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.180 2.180 0.000   0 2.180
AZJT87 26/02/2015 Call 0.010 4.605 4.605 0.000   0 4.605
AZJX87 26/02/2015 Call 3.500 1.125 1.125 0.000   0 1.125
AZJX97 26/02/2015 Put 3.500 0.003 0.003 0.000   0 0.003
AZJWB7 26/02/2015 Call 3.600 1.030 1.030 0.000   0 1.030
AZJWC7 26/02/2015 Put 3.600 0.006 0.006 0.000   0 0.006
AZJWD7 26/02/2015 Call 3.700 0.935 0.935 0.000   0 0.935
AZJWE7 26/02/2015 Put 3.700 0.010 0.010 0.000   0 0.010
AZJVO7 26/02/2015 Call 3.800 0.835 0.835 0.000   0 0.835
AZJVP7 26/02/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AZJUC7 26/02/2015 Call 3.900 0.740 0.740 0.000   0 0.740
AZJUD7 26/02/2015 Put 3.900 0.020 0.020 0.000   0 0.020
AZJTF7 26/02/2015 Call 4.000 0.650 0.650 0.000   0 0.650
AZJTG7 26/02/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AZJSR7 26/02/2015 Call 4.100 0.560 0.560 0.000   0 0.560
AZJSS7 26/02/2015 Put 4.100 0.040 0.040 0.000   0 0.040
AZJT67 26/02/2015 Call 4.200 0.475 0.475 0.000   0 0.475
AZJT77 26/02/2015 Put 4.200 0.055 0.055 0.000   0 0.055
AZJWQ7 26/02/2015 Call 4.210 0.465 0.465 0.000   0 0.465
AZJWP7 26/02/2015 Put 4.210 0.055 0.055 0.000   0 0.055
AZJSN7 26/02/2015 Call 4.300 0.395 0.395 0.000   0 0.395
AZJSO7 26/02/2015 Put 4.300 0.070 0.070 0.000   0 0.070
AZJWR7 26/02/2015 Call 4.310 0.385 0.385 0.000   0 0.385
AZJWS7 26/02/2015 Put 4.310 0.070 0.070 0.000   0 0.070
AZJT47 26/02/2015 Call 4.400 0.320 0.320 0.000   600 0.320
AZJT57 26/02/2015 Put 4.400 0.095 0.095 0.000   0 0.095
AZJWU7 26/02/2015 Call 4.410 0.310 0.310 0.000   0 0.310
AZJWT7 26/02/2015 Put 4.410 0.095 0.095 0.000   0 0.095
AZJSP7 26/02/2015 Call 4.500 0.250 0.250 0.000   158 0.250
AZJSQ7 26/02/2015 Put 4.500 0.130 0.130 0.000   0 0.130
AZJUL7 26/02/2015 Call 4.510 0.245 0.245 0.000   0 0.245
AZJUK7 26/02/2015 Put 4.510 0.130 0.130 0.000   1,108 0.130
AZJSV7 26/02/2015 Call 4.600 0.190 0.190 0.000   0 0.190
AZJSW7 26/02/2015 Put 4.600 0.175 0.175 0.000   300 0.175
AZJSH7 26/02/2015 Call 4.700 0.145 0.145 0.000   300 0.145
AZJSI7 26/02/2015 Put 4.700 0.230 0.230 0.000   0 0.230
AZJTV7 26/02/2015 Call 4.710 0.140 0.140 0.000   0 0.140
AZJTW7 26/02/2015 Put 4.710 0.230 0.230 0.000   0 0.230
AZJSX7 26/02/2015 Call 4.800 0.105 0.105 0.000   0 0.105
AZJSY7 26/02/2015 Put 4.800 0.300 0.300 0.000   495 0.300
AZJTY7 26/02/2015 Call 4.810 0.100 0.100 0.000   0 0.100
AZJTX7 26/02/2015 Put 4.810 0.295 0.295 0.000   2,018 0.295
AZJSJ7 26/02/2015 Call 4.900 0.075 0.075 0.000   0 0.075
AZJSK7 26/02/2015 Put 4.900 0.375 0.375 0.000   0 0.375
AZJSZ7 26/02/2015 Call 5.000 0.050 0.050 0.000   0 0.050
AZJT17 26/02/2015 Put 5.000 0.460 0.460 0.000   0 0.460
AZJSF7 26/02/2015 Call 5.250 0.020 0.020 0.000   0 0.020
AZJSG7 26/02/2015 Put 5.250 0.695 0.695 0.000   0 0.695
AZJSL7 26/02/2015 Call 5.500 0.008 0.008 0.000   0 0.008
AZJSM7 26/02/2015 Put 5.500 0.940 0.940 0.000   0 0.940
AZJST7 26/02/2015 Call 5.750 0.003 0.003 0.000   0 0.003
AZJSU7 26/02/2015 Put 5.750 1.185 1.185 0.000   0 1.185
AZJT27 26/02/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJT37 26/02/2015 Put 6.000 1.435 1.435 0.000   0 1.435
AZJSD7 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSE7 26/02/2015 Put 6.250 1.685 1.685 0.000   0 1.685
AZJL77 26/03/2015 Call 0.010 4.535 4.535 0.000   30,000 4.535
AZJXA7 26/03/2015 Call 3.500 1.125 1.125 0.000   0 1.125
AZJXB7 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.020
AZJPK9 26/03/2015 Call 3.600 1.030 1.030 0.000   0 1.030
AZJPL9 26/03/2015 Put 3.600 0.025 0.025 0.000   0 0.025
AZJWF7 26/03/2015 Call 3.700 0.930 0.930 0.000   0 0.930
AZJWG7 26/03/2015 Put 3.700 0.025 0.025 0.000   0 0.025
AZJP89 26/03/2015 Call 3.800 0.830 0.830 0.000   0 0.830
AZJP99 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AZJUE7 26/03/2015 Call 3.900 0.735 0.735 0.000   0 0.735
AZJUF7 26/03/2015 Put 3.900 0.035 0.035 0.000   0 0.035
AZJP29 26/03/2015 Call 4.000 0.640 0.640 0.000   0 0.640
AZJP39 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.045
AZJPQ7 26/03/2015 Call 4.100 0.555 0.555 0.000   0 0.555
AZJPR7 26/03/2015 Put 4.100 0.060 0.060 0.000   0 0.060
AZJNZ9 26/03/2015 Call 4.200 0.470 0.470 0.000   0 0.470
AZJP19 26/03/2015 Put 4.200 0.075 0.075 0.000   350 0.075
AZJWW7 26/03/2015 Call 4.210 0.410 0.410 0.000   0 0.410
AZJWV7 26/03/2015 Put 4.210 0.080 0.080 0.000   0 0.080
AZJL57 26/03/2015 Call 4.300 0.390 0.390 0.000   0 0.390
AZJL67 26/03/2015 Put 4.300 0.100 0.100 0.000   0 0.100
AZJWX7 26/03/2015 Call 4.310 0.335 0.335 0.000   0 0.335
AZJWY7 26/03/2015 Put 4.310 0.105 0.105 0.000   0 0.105
AZJPO9 26/03/2015 Call 4.400 0.315 0.315 0.000   0 0.315
AZJPP9 26/03/2015 Put 4.400 0.135 0.135 0.000   0 0.135
AZJX17 26/03/2015 Call 4.410 0.270 0.270 0.000   0 0.270
AZJWZ7 26/03/2015 Put 4.410 0.135 0.135 0.000   0 0.135
AZJKY7 26/03/2015 Call 4.500 0.245 0.245 0.000   0 0.245
AZJKZ7 26/03/2015 Put 4.500 0.175 0.175 0.000   0 0.175
AZJPM9 26/03/2015 Call 4.600 0.190 0.190 0.000   0 0.190
AZJPN9 26/03/2015 Put 4.600 0.225 0.225 0.000   250 0.225
AZJTP7 26/03/2015 Call 4.610 0.160 0.160 0.000   0 0.160
AZJTQ7 26/03/2015 Put 4.610 0.225 0.225 0.000   0 0.225
AZJL17 26/03/2015 Call 4.700 0.145 0.145 0.135 1,000 4,000 0.145
AZJL27 26/03/2015 Put 4.700 0.285 0.285 0.000   140 0.285
AZJTS7 26/03/2015 Call 4.710 0.120 0.120 0.000   0 0.120
AZJTR7 26/03/2015 Put 4.710 0.285 0.285 0.000   0 0.285
AZJNX9 26/03/2015 Call 4.800 0.105 0.105 0.000   0 0.105
AZJNY9 26/03/2015 Put 4.800 0.350 0.350 0.000   0 0.350
AZJTT7 26/03/2015 Call 4.810 0.090 0.090 0.000   0 0.090
AZJTU7 26/03/2015 Put 4.810 0.355 0.355 0.000   400 0.355
AZJL37 26/03/2015 Call 4.900 0.080 0.080 0.000   0 0.080
AZJL47 26/03/2015 Put 4.900 0.430 0.430 0.000   100 0.430
AZJR19 26/03/2015 Call 5.000 0.060 0.060 0.000   350 0.060
AZJR29 26/03/2015 Put 5.000 0.510 0.510 0.000   0 0.510
AZJKQ7 26/03/2015 Call 5.250 0.030 0.030 0.000   247 0.030
AZJKR7 26/03/2015 Put 5.250 0.735 0.735 0.000   0 0.735
AZJRY9 26/03/2015 Call 5.500 0.015 0.015 0.000   30 0.015
AZJRZ9 26/03/2015 Put 5.500 0.975 0.975 0.000   0 0.975
AZJKS7 26/03/2015 Call 5.750 0.009 0.009 0.000   0 0.009
AZJKT7 26/03/2015 Put 5.750 1.220 1.220 0.000   0 1.220
AZJT89 26/03/2015 Call 6.000 0.005 0.005 0.000   60 0.005
AZJT99 26/03/2015 Put 6.000 1.465 1.465 0.000   0 1.465
AZJKW7 26/03/2015 Call 6.250 0.002 0.002 0.000   300 0.002
AZJKX7 26/03/2015 Put 6.250 1.710 1.710 0.000   0 1.710
AZJYE9 26/03/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJYF9 26/03/2015 Put 6.500 1.960 1.960 0.000   0 1.960
AZJKU7 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJKV7 26/03/2015 Put 6.750 2.205 2.205 0.000   0 2.205
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.450 2.450 0.000   0 2.450
AZJYB8 25/06/2015 Call 0.010 4.570 4.570 0.000   0 4.570
AZJXC7 25/06/2015 Call 3.500 1.130 1.130 0.000   0 1.130
AZJXD7 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.030
AZJWH7 25/06/2015 Call 3.600 1.035 1.035 0.000   0 1.035
AZJWI7 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AZJWJ7 25/06/2015 Call 3.700 0.935 0.935 0.000   0 0.935
AZJWK7 25/06/2015 Put 3.700 0.040 0.040 0.000   0 0.040
AZJVQ7 25/06/2015 Call 3.800 0.845 0.845 0.000   0 0.845
AZJVR7 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.045
AZJUG7 25/06/2015 Call 3.900 0.750 0.750 0.000   0 0.750
AZJUH7 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.060
AZJTH7 25/06/2015 Call 4.000 0.665 0.665 0.000   0 0.665
AZJTI7 25/06/2015 Put 4.000 0.075 0.075 0.000   0 0.075
AZJSB7 25/06/2015 Call 4.100 0.580 0.580 0.000   0 0.580
AZJSC7 25/06/2015 Put 4.100 0.090 0.090 0.000   0 0.090
AZJS77 25/06/2015 Call 4.200 0.500 0.500 0.000   0 0.500
AZJS87 25/06/2015 Put 4.200 0.115 0.115 0.000   0 0.115
AZJQB7 25/06/2015 Call 4.300 0.425 0.425 0.000   0 0.425
AZJQC7 25/06/2015 Put 4.300 0.145 0.145 0.000   0 0.145
AZJQL7 25/06/2015 Call 4.400 0.360 0.360 0.000   0 0.360
AZJQM7 25/06/2015 Put 4.400 0.175 0.175 0.000   0 0.175
AZJQF7 25/06/2015 Call 4.500 0.295 0.295 0.000   0 0.295
AZJQG7 25/06/2015 Put 4.500 0.220 0.220 0.000   0 0.220
AZJQN7 25/06/2015 Call 4.600 0.240 0.240 0.000   0 0.240
AZJQO7 25/06/2015 Put 4.600 0.265 0.265 0.000   0 0.265
AZJQ77 25/06/2015 Call 4.700 0.195 0.195 0.000   0 0.195
AZJQ87 25/06/2015 Put 4.700 0.325 0.325 0.000   0 0.325
AZJQ37 25/06/2015 Call 4.800 0.155 0.155 0.000   0 0.155
AZJQ47 25/06/2015 Put 4.800 0.385 0.385 0.000   0 0.385
AZJQD7 25/06/2015 Call 4.900 0.120 0.120 0.000   0 0.120
AZJQE7 25/06/2015 Put 4.900 0.455 0.455 0.000   10,000 0.455
AZJQJ7 25/06/2015 Call 5.000 0.095 0.095 0.000   0 0.095
AZJQK7 25/06/2015 Put 5.000 0.530 0.530 0.000   0 0.530
AZJQ57 25/06/2015 Call 5.250 0.050 0.050 0.000   0 0.050
AZJQ67 25/06/2015 Put 5.250 0.740 0.740 0.000   0 0.740
AZJQ97 25/06/2015 Call 5.500 0.025 0.025 0.000   0 0.025
AZJQA7 25/06/2015 Put 5.500 0.970 0.970 0.000   0 0.970
AZJQR7 25/06/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJQS7 25/06/2015 Put 5.750 1.215 1.215 0.000   0 1.215
AZJQ17 25/06/2015 Call 6.000 0.007 0.007 0.000   0 0.007
AZJQ27 25/06/2015 Put 6.000 1.460 1.460 0.000   0 1.460
AZJQH7 25/06/2015 Call 6.250 0.003 0.003 0.000   0 0.003
AZJQI7 25/06/2015 Put 6.250 1.705 1.705 0.000   0 1.705
AZJQT7 25/06/2015 Call 6.500 0.002 0.002 0.000   0 0.002
AZJQU7 25/06/2015 Put 6.500 1.955 1.955 0.000   0 1.955
AZJQP7 25/06/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.200 2.200 0.000   0 2.200
AZJVH7 24/09/2015 Call 0.010 4.475 4.475 0.000   0 4.475
AZJXF7 24/09/2015 Call 3.500 1.105 1.105 0.000   0 1.105
AZJXG7 24/09/2015 Put 3.500 0.045 0.045 0.000   0 0.045
AZJWL7 24/09/2015 Call 3.600 1.010 1.010 0.000   0 1.010
AZJWM7 24/09/2015 Put 3.600 0.055 0.055 0.000   0 0.055
AZJWN7 24/09/2015 Call 3.700 0.915 0.915 0.000   0 0.915
AZJWO7 24/09/2015 Put 3.700 0.065 0.065 0.000   0 0.065
AZJVS7 24/09/2015 Call 3.800 0.820 0.820 0.000   0 0.820
AZJVT7 24/09/2015 Put 3.800 0.075 0.075 0.000   0 0.075
AZJV17 24/09/2015 Call 3.900 0.730 0.730 0.000   0 0.730
AZJV27 24/09/2015 Put 3.900 0.090 0.090 0.000   0 0.090
AZJUQ7 24/09/2015 Call 4.000 0.645 0.645 0.000   0 0.645
AZJUR7 24/09/2015 Put 4.000 0.110 0.110 0.000   0 0.110
AZJV77 24/09/2015 Call 4.100 0.565 0.565 0.000   0 0.565
AZJV87 24/09/2015 Put 4.100 0.130 0.130 0.000   0 0.130
AZJUS7 24/09/2015 Call 4.200 0.490 0.490 0.000   0 0.490
AZJUT7 24/09/2015 Put 4.200 0.160 0.160 0.000   0 0.160
AZJVD7 24/09/2015 Call 4.300 0.425 0.425 0.000   0 0.425
AZJVE7 24/09/2015 Put 4.300 0.195 0.195 0.000   0 0.195
AZJUW7 24/09/2015 Call 4.400 0.365 0.365 0.000   0 0.365
AZJUX7 24/09/2015 Put 4.400 0.235 0.235 0.000   0 0.235
AZJVB7 24/09/2015 Call 4.500 0.310 0.310 0.000   0 0.310
AZJVC7 24/09/2015 Put 4.500 0.280 0.280 0.000   0 0.280
AZJUU7 24/09/2015 Call 4.600 0.265 0.265 0.000   0 0.265
AZJUV7 24/09/2015 Put 4.600 0.335 0.335 0.000   0 0.335
AZJV97 24/09/2015 Call 4.700 0.220 0.220 0.000   300 0.220
AZJVA7 24/09/2015 Put 4.700 0.390 0.390 0.000   5,000 0.390
AZJUM7 24/09/2015 Call 4.800 0.180 0.180 0.000   0 0.180
AZJUN7 24/09/2015 Put 4.800 0.450 0.450 0.000   0 0.450
AZJV57 24/09/2015 Call 4.900 0.150 0.150 0.000   0 0.150
AZJV67 24/09/2015 Put 4.900 0.520 0.520 0.000   0 0.520
AZJUO7 24/09/2015 Call 5.000 0.120 0.120 0.000   0 0.120
AZJUP7 24/09/2015 Put 5.000 0.590 0.590 0.000   0 0.590
AZJUY7 24/09/2015 Call 5.250 0.070 0.070 0.000   0 0.070
AZJUZ7 24/09/2015 Put 5.250 0.795 0.795 0.000   0 0.795
AZJV37 24/09/2015 Call 5.500 0.040 0.040 0.000   0 0.040
AZJV47 24/09/2015 Put 5.500 1.015 1.015 0.000   0 1.015
AZJVF7 24/09/2015 Call 5.750 0.025 0.025 0.000   0 0.025
AZJVG7 24/09/2015 Put 5.750 1.245 1.245 0.000   0 1.245
AZJVU7 24/09/2015 Call 6.000 0.015 0.015 0.000   0 0.015
AZJVV7 24/09/2015 Put 6.000 1.485 1.485 0.000   0 1.485

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.