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 4.850 Down -0.030 4.840 4.880 4.900 4.950 4.840 8,417,821 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJYN7 23/04/2015 Call 0.010 4.845 4.845 0.000   0 4.875
AZJB78 23/04/2015 Call 3.700 1.170 1.170 0.000   0 1.195
AZJB88 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJZV7 23/04/2015 Call 3.800 1.075 1.075 0.000   0 1.095
AZJZW7 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJXR7 23/04/2015 Call 3.900 0.980 0.980 0.000   0 1.000
AZJXS7 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJXT7 23/04/2015 Call 4.000 0.880 0.880 0.000   0 0.900
AZJXU7 23/04/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJXV7 23/04/2015 Call 4.100 0.780 0.780 0.000   0 0.800
AZJXW7 23/04/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJXY7 23/04/2015 Call 4.200 0.680 0.680 0.000   0 0.700
AZJXZ7 23/04/2015 Put 4.200 0.000 0.000 0.000   0 0.001
AZJY17 23/04/2015 Call 4.300 0.580 0.580 0.000   0 0.600
AZJY27 23/04/2015 Put 4.300 0.001 0.001 0.000   0 0.002
AZJY37 23/04/2015 Call 4.400 0.480 0.480 0.000   0 0.505
AZJY47 23/04/2015 Put 4.400 0.002 0.002 0.000   0 0.004
AZJD68 23/04/2015 Call 4.410 0.470 0.470 0.000   0 0.495
AZJD58 23/04/2015 Put 4.410 0.002 0.002 0.000   0 0.005
AZJY57 23/04/2015 Call 4.500 0.385 0.385 0.000   0 0.405
AZJY67 23/04/2015 Put 4.500 0.006 0.006 0.000   1,111 0.009
AZJD78 23/04/2015 Call 4.510 0.375 0.375 0.000   0 0.395
AZJD88 23/04/2015 Put 4.510 0.006 0.006 0.000   500 0.010
AZJY77 23/04/2015 Call 4.600 0.295 0.295 0.000   0 0.315
AZJY87 23/04/2015 Put 4.600 0.015 0.015 0.000   0 0.020
AZJY97 23/04/2015 Call 4.700 0.210 0.210 0.000   0 0.225
AZJYA7 23/04/2015 Put 4.700 0.035 0.035 0.000   370 0.040
AZJYB7 23/04/2015 Call 4.800 0.135 0.135 0.000   350 0.150
AZJYC7 23/04/2015 Put 4.800 0.070 0.070 0.000   0 0.070
AZJYD7 23/04/2015 Call 4.900 0.075 0.075 0.000   10,396 0.085
AZJYE7 23/04/2015 Put 4.900 0.120 0.120 0.000   361 0.120
AZJYF7 23/04/2015 Call 5.000 0.040 0.040 0.000   450 0.045
AZJYG7 23/04/2015 Put 5.000 0.190 0.190 0.000   0 0.185
AZJYH7 23/04/2015 Call 5.250 0.004 0.004 0.000   0 0.004
AZJYI7 23/04/2015 Put 5.250 0.415 0.415 0.000   286 0.400
AZJYJ7 23/04/2015 Call 5.500 0.000 0.000 0.000   0 0.000
AZJYK7 23/04/2015 Put 5.500 0.655 0.655 0.000   0 0.640
AZJYL7 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJYM7 23/04/2015 Put 5.750 0.905 0.905 0.000   0 0.885
AZJYO7 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJYP7 23/04/2015 Put 6.000 1.155 1.155 0.000   0 1.135
AZJYQ7 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJYR7 23/04/2015 Put 6.250 1.405 1.405 0.000   0 1.385
AZJDT8 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJDU8 23/04/2015 Put 6.500 1.655 1.655 0.000   0 1.635
AZJF78 23/04/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJF88 23/04/2015 Put 6.750 1.910 1.910 0.000   0 1.885
AZJZS7 28/05/2015 Call 0.010 4.855 4.855 0.000   0 4.890
AZJB98 28/05/2015 Call 3.700 1.190 1.190 0.000   0 1.205
AZJBF8 28/05/2015 Put 3.700 0.001 0.001 0.000   0 0.002
AZJZX7 28/05/2015 Call 3.800 1.090 1.090 0.000   0 1.105
AZJZY7 28/05/2015 Put 3.800 0.002 0.002 0.000   0 0.003
AZJZT7 28/05/2015 Call 3.900 0.995 0.995 0.000   0 1.010
AZJZU7 28/05/2015 Put 3.900 0.003 0.003 0.000   0 0.006
AZJZQ7 28/05/2015 Call 4.000 0.895 0.895 0.000   0 0.910
AZJZR7 28/05/2015 Put 4.000 0.005 0.005 0.000   0 0.009
AZJYZ7 28/05/2015 Call 4.100 0.800 0.800 0.000   0 0.815
AZJZ17 28/05/2015 Put 4.100 0.009 0.009 0.000   0 0.015
AZJZG7 28/05/2015 Call 4.200 0.700 0.700 0.000   0 0.720
AZJZH7 28/05/2015 Put 4.200 0.015 0.015 0.000   0 0.020
AZJZA7 28/05/2015 Call 4.300 0.605 0.605 0.000   0 0.625
AZJZB7 28/05/2015 Put 4.300 0.020 0.020 0.000   0 0.025
AZJZI7 28/05/2015 Call 4.400 0.510 0.510 0.000   0 0.530
AZJZJ7 28/05/2015 Put 4.400 0.030 0.030 0.000   0 0.030
AZJD98 28/05/2015 Call 4.410 0.505 0.505 0.000   0 0.520
AZJDK8 28/05/2015 Put 4.410 0.030 0.030 0.000   0 0.030
AZJZ27 28/05/2015 Call 4.500 0.420 0.420 0.000   0 0.440
AZJZ37 28/05/2015 Put 4.500 0.040 0.040 0.000   0 0.040
AZJDM8 28/05/2015 Call 4.510 0.415 0.415 0.000   0 0.430
AZJDL8 28/05/2015 Put 4.510 0.045 0.045 0.000   0 0.040
AZJZE7 28/05/2015 Call 4.600 0.335 0.335 0.000   0 0.355
AZJZF7 28/05/2015 Put 4.600 0.060 0.060 0.000   0 0.055
AZJZ47 28/05/2015 Call 4.700 0.260 0.260 0.000   0 0.275
AZJZ57 28/05/2015 Put 4.700 0.085 0.085 0.000   0 0.080
AZJZO7 28/05/2015 Call 4.800 0.190 0.190 0.000   193 0.205
AZJZP7 28/05/2015 Put 4.800 0.120 0.120 0.000   175 0.110
AZJZ67 28/05/2015 Call 4.900 0.135 0.135 0.140 50 45 0.145
AZJZ77 28/05/2015 Put 4.900 0.170 0.170 0.000   0 0.160
AZJZM7 28/05/2015 Call 5.000 0.090 0.090 0.000   2,770 0.095
AZJZN7 28/05/2015 Put 5.000 0.230 0.230 0.000   1,000 0.220
AZJYW7 28/05/2015 Call 5.250 0.030 0.030 0.000   0 0.030
AZJYX7 28/05/2015 Put 5.250 0.430 0.430 0.000   0 0.415
AZJZ87 28/05/2015 Call 5.500 0.006 0.006 0.000   0 0.006
AZJZ97 28/05/2015 Put 5.500 0.660 0.660 0.000   0 0.645
AZJZC7 28/05/2015 Call 5.750 0.001 0.001 0.000   0 0.001
AZJZD7 28/05/2015 Put 5.750 0.905 0.905 0.000   0 0.885
AZJZK7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJZL7 28/05/2015 Put 6.000 1.155 1.155 0.000   0 1.130
AZJDN8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJDO8 28/05/2015 Put 6.250 1.405 1.405 0.000   0 1.380
AZJDV8 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJDW8 28/05/2015 Put 6.500 1.655 1.655 0.000   0 1.630
AZJF98 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFF8 28/05/2015 Put 6.750 1.905 1.905 0.000   0 1.875
AZJYB8 25/06/2015 Call 0.010 4.865 4.865 0.000   0 4.895
AZJXC7 25/06/2015 Call 3.500 1.390 1.390 0.000   0 1.405
AZJXD7 25/06/2015 Put 3.500 0.002 0.002 0.000   0 0.002
AZJWH7 25/06/2015 Call 3.600 1.295 1.295 0.000   0 1.310
AZJWI7 25/06/2015 Put 3.600 0.003 0.003 0.000   0 0.004
AZJWJ7 25/06/2015 Call 3.700 1.195 1.195 0.000   0 1.210
AZJWK7 25/06/2015 Put 3.700 0.006 0.006 0.000   0 0.007
AZJVQ7 25/06/2015 Call 3.800 1.100 1.100 0.000   0 1.115
AZJVR7 25/06/2015 Put 3.800 0.009 0.009 0.000   0 0.010
AZJUG7 25/06/2015 Call 3.900 1.005 1.005 0.000   0 1.020
AZJUH7 25/06/2015 Put 3.900 0.015 0.015 0.000   0 0.015
AZJTH7 25/06/2015 Call 4.000 0.905 0.905 0.000   0 0.925
AZJTI7 25/06/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AZJSB7 25/06/2015 Call 4.100 0.810 0.810 0.000   0 0.830
AZJSC7 25/06/2015 Put 4.100 0.025 0.025 0.000   0 0.025
AZJS77 25/06/2015 Call 4.200 0.715 0.715 0.000   0 0.735
AZJS87 25/06/2015 Put 4.200 0.030 0.030 0.000   380 0.030
AZJQB7 25/06/2015 Call 4.300 0.625 0.625 0.000   0 0.645
AZJQC7 25/06/2015 Put 4.300 0.040 0.040 0.000   0 0.035
AZJQL7 25/06/2015 Call 4.400 0.535 0.535 0.000   0 0.555
AZJQM7 25/06/2015 Put 4.400 0.050 0.050 0.000   0 0.045
AZJQF7 25/06/2015 Call 4.500 0.445 0.445 0.000   0 0.465
AZJQG7 25/06/2015 Put 4.500 0.065 0.065 0.000   282 0.060
AZJQN7 25/06/2015 Call 4.600 0.365 0.365 0.000   0 0.385
AZJQO7 25/06/2015 Put 4.600 0.085 0.085 0.000   0 0.075
AZJCP8 25/06/2015 Call 4.610 0.355 0.355 0.000   0 0.375
AZJCO8 25/06/2015 Put 4.610 0.085 0.085 0.000   0 0.080
AZJQ77 25/06/2015 Call 4.700 0.290 0.290 0.000   2,000 0.305
AZJQ87 25/06/2015 Put 4.700 0.110 0.110 0.000   5,960 0.105
AZJCQ8 25/06/2015 Call 4.710 0.285 0.285 0.000   164 0.300
AZJCR8 25/06/2015 Put 4.710 0.115 0.115 0.000   1,300 0.105
AZJQ37 25/06/2015 Call 4.800 0.225 0.225 0.000   500 0.240
AZJQ47 25/06/2015 Put 4.800 0.145 0.145 0.000   699 0.140
AZJCT8 25/06/2015 Call 4.810 0.220 0.220 0.000   0 0.230
AZJCS8 25/06/2015 Put 4.810 0.150 0.150 0.000   1,040 0.140
AZJQD7 25/06/2015 Call 4.900 0.170 0.170 0.000   9,850 0.180
AZJQE7 25/06/2015 Put 4.900 0.195 0.195 0.000   10,000 0.185
AZJCU8 25/06/2015 Call 4.910 0.165 0.165 0.000   0 0.175
AZJCV8 25/06/2015 Put 4.910 0.195 0.195 0.000   0 0.185
AZJQJ7 25/06/2015 Call 5.000 0.125 0.125 0.000   3,885 0.130
AZJQK7 25/06/2015 Put 5.000 0.255 0.255 0.000   0 0.240
AZJBG8 25/06/2015 Call 5.010 0.120 0.120 0.000   100 0.125
AZJBH8 25/06/2015 Put 5.010 0.255 0.255 0.000   380 0.240
AZJQ57 25/06/2015 Call 5.250 0.055 0.055 0.000   7,330 0.055
AZJQ67 25/06/2015 Put 5.250 0.440 0.440 0.000   0 0.420
AZJQ97 25/06/2015 Call 5.500 0.020 0.020 0.000   0 0.020
AZJQA7 25/06/2015 Put 5.500 0.665 0.665 0.000   0 0.645
AZJQR7 25/06/2015 Call 5.750 0.007 0.007 0.000   0 0.008
AZJQS7 25/06/2015 Put 5.750 0.905 0.905 0.000   0 0.880
AZJQ17 25/06/2015 Call 6.000 0.002 0.002 0.000   0 0.003
AZJQ27 25/06/2015 Put 6.000 1.155 1.155 0.000   0 1.125
AZJQH7 25/06/2015 Call 6.250 0.001 0.001 0.000   0 0.001
AZJQI7 25/06/2015 Put 6.250 1.405 1.405 0.000   0 1.375
AZJQT7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQU7 25/06/2015 Put 6.500 1.655 1.655 0.000   0 1.625
AZJQP7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ7 25/06/2015 Put 6.750 1.910 1.910 0.000   0 1.875
AZJF48 30/07/2015 Call 0.010 4.875 4.875 0.000   0 4.905
AZJGU8 30/07/2015 Call 4.000 0.905 0.905 0.000   0 0.940
AZJGV8 30/07/2015 Put 4.000 0.030 0.030 0.000   0 0.020
AZJGS8 30/07/2015 Call 4.100 0.815 0.815 0.000   0 0.840
AZJGT8 30/07/2015 Put 4.100 0.040 0.040 0.000   0 0.025
AZJEH8 30/07/2015 Call 4.200 0.725 0.725 0.000   0 0.745
AZJEI8 30/07/2015 Put 4.200 0.045 0.045 0.000   0 0.035
AZJER8 30/07/2015 Call 4.300 0.640 0.640 0.000   0 0.655
AZJES8 30/07/2015 Put 4.300 0.055 0.055 0.000   0 0.040
AZJEF8 30/07/2015 Call 4.400 0.555 0.555 0.000   0 0.570
AZJEG8 30/07/2015 Put 4.400 0.065 0.065 0.000   0 0.055
AZJEV8 30/07/2015 Call 4.500 0.470 0.470 0.000   0 0.485
AZJEW8 30/07/2015 Put 4.500 0.085 0.085 0.000   0 0.070
AZJE88 30/07/2015 Call 4.600 0.395 0.395 0.000   0 0.405
AZJE98 30/07/2015 Put 4.600 0.110 0.110 0.000   0 0.090
AZJET8 30/07/2015 Call 4.700 0.325 0.325 0.000   0 0.335
AZJEU8 30/07/2015 Put 4.700 0.140 0.140 0.000   0 0.120
AZJEJ8 30/07/2015 Call 4.800 0.260 0.260 0.000   0 0.265
AZJEK8 30/07/2015 Put 4.800 0.175 0.175 0.000   0 0.155
AZJEZ8 30/07/2015 Call 4.900 0.205 0.205 0.000   0 0.210
AZJF18 30/07/2015 Put 4.900 0.220 0.220 0.000   0 0.200
AZJE48 30/07/2015 Call 5.000 0.160 0.160 0.000   3,000 0.160
AZJE58 30/07/2015 Put 5.000 0.275 0.275 0.000   0 0.255
AZJEN8 30/07/2015 Call 5.250 0.085 0.085 0.000   0 0.080
AZJEO8 30/07/2015 Put 5.250 0.450 0.450 0.000   0 0.430
AZJEX8 30/07/2015 Call 5.500 0.045 0.045 0.000   0 0.040
AZJEY8 30/07/2015 Put 5.500 0.670 0.670 0.000   0 0.650
AZJF28 30/07/2015 Call 5.750 0.025 0.025 0.000   0 0.020
AZJF38 30/07/2015 Put 5.750 0.905 0.905 0.000   0 0.885
AZJE68 30/07/2015 Call 6.000 0.015 0.015 0.000   0 0.010
AZJE78 30/07/2015 Put 6.000 1.155 1.155 0.000   0 1.130
AZJEL8 30/07/2015 Call 6.250 0.009 0.009 0.000   0 0.006
AZJEM8 30/07/2015 Put 6.250 1.405 1.405 0.000   0 1.380
AZJEP8 30/07/2015 Call 6.500 0.005 0.005 0.000   0 0.003
AZJEQ8 30/07/2015 Put 6.500 1.655 1.655 0.000   0 1.625
AZJFG8 30/07/2015 Call 6.750 0.003 0.003 0.000   0 0.001
AZJFH8 30/07/2015 Put 6.750 1.900 1.900 0.000   0 1.870
AZJGR8 27/08/2015 Call 0.010 4.885 4.885 0.000   0 4.915
AZJGW8 27/08/2015 Call 4.000 0.920 0.920 0.000   0 0.950
AZJGX8 27/08/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AZJGY8 27/08/2015 Call 4.100 0.835 0.835 0.000   0 0.860
AZJGZ8 27/08/2015 Put 4.100 0.045 0.045 0.000   0 0.040
AZJFY8 27/08/2015 Call 4.200 0.750 0.750 0.000   0 0.775
AZJFZ8 27/08/2015 Put 4.200 0.050 0.050 0.000   0 0.045
AZJGP8 27/08/2015 Call 4.300 0.665 0.665 0.000   0 0.690
AZJGQ8 27/08/2015 Put 4.300 0.065 0.065 0.000   0 0.060
AZJG18 27/08/2015 Call 4.400 0.585 0.585 0.000   0 0.605
AZJG28 27/08/2015 Put 4.400 0.080 0.080 0.000   0 0.075
AZJGL8 27/08/2015 Call 4.500 0.505 0.505 0.000   0 0.525
AZJGM8 27/08/2015 Put 4.500 0.100 0.100 0.000   0 0.095
AZJFW8 27/08/2015 Call 4.600 0.430 0.430 0.000   0 0.450
AZJFX8 27/08/2015 Put 4.600 0.125 0.125 0.000   0 0.120
AZJGN8 27/08/2015 Call 4.700 0.360 0.360 0.000   0 0.380
AZJGO8 27/08/2015 Put 4.700 0.160 0.160 0.000   0 0.150
AZJFU8 27/08/2015 Call 4.800 0.295 0.295 0.000   0 0.315
AZJFV8 27/08/2015 Put 4.800 0.200 0.200 0.000   0 0.190
AZJG78 27/08/2015 Call 4.900 0.240 0.240 0.000   0 0.255
AZJG88 27/08/2015 Put 4.900 0.250 0.250 0.000   0 0.235
AZJFM8 27/08/2015 Call 5.000 0.190 0.190 0.000   0 0.205
AZJFN8 27/08/2015 Put 5.000 0.305 0.305 0.000   0 0.285
AZJFO8 27/08/2015 Call 5.250 0.105 0.105 0.000   0 0.115
AZJFP8 27/08/2015 Put 5.250 0.475 0.475 0.000   0 0.460
AZJG98 27/08/2015 Call 5.500 0.055 0.055 0.000   0 0.070
AZJGK8 27/08/2015 Put 5.500 0.680 0.680 0.000   0 0.665
AZJG38 27/08/2015 Call 5.750 0.030 0.030 0.000   0 0.045
AZJG48 27/08/2015 Put 5.750 0.915 0.915 0.000   0 0.895
AZJFS8 27/08/2015 Call 6.000 0.020 0.020 0.000   0 0.030
AZJFT8 27/08/2015 Put 6.000 1.155 1.155 0.000   0 1.135
AZJFQ8 27/08/2015 Call 6.250 0.015 0.015 0.000   0 0.025
AZJFR8 27/08/2015 Put 6.250 1.405 1.405 0.000   0 1.380
AZJG58 27/08/2015 Call 6.500 0.010 0.010 0.000   0 0.015
AZJG68 27/08/2015 Put 6.500 1.655 1.655 0.000   0 1.625
AZJI18 27/08/2015 Call 6.750 0.007 0.007 0.000   0 0.010
AZJI28 27/08/2015 Put 6.750 1.900 1.900 0.000   0 1.870
AZJVH7 24/09/2015 Call 0.010 4.790 4.790 0.000   0 4.820
AZJXF7 24/09/2015 Call 3.500 1.410 1.410 0.000   0 1.425
AZJXG7 24/09/2015 Put 3.500 0.025 0.025 0.000   0 0.020
AZJWL7 24/09/2015 Call 3.600 1.315 1.315 0.000   0 1.330
AZJWM7 24/09/2015 Put 3.600 0.030 0.030 0.000   0 0.025
AZJWN7 24/09/2015 Call 3.700 1.220 1.220 0.000   0 1.235
AZJWO7 24/09/2015 Put 3.700 0.035 0.035 0.000   0 0.025
AZJVS7 24/09/2015 Call 3.800 1.125 1.125 0.000   0 1.140
AZJVT7 24/09/2015 Put 3.800 0.035 0.035 0.000   0 0.030
AZJV17 24/09/2015 Call 3.900 1.030 1.030 0.000   0 1.050
AZJV27 24/09/2015 Put 3.900 0.040 0.040 0.000   0 0.035
AZJUQ7 24/09/2015 Call 4.000 0.935 0.935 0.000   0 0.955
AZJUR7 24/09/2015 Put 4.000 0.050 0.050 0.000   0 0.040
AZJV77 24/09/2015 Call 4.100 0.845 0.845 0.000   0 0.865
AZJV87 24/09/2015 Put 4.100 0.060 0.060 0.000   0 0.050
AZJUS7 24/09/2015 Call 4.200 0.755 0.755 0.000   0 0.775
AZJUT7 24/09/2015 Put 4.200 0.070 0.070 0.000   0 0.065
AZJVD7 24/09/2015 Call 4.300 0.670 0.670 0.000   0 0.690
AZJVE7 24/09/2015 Put 4.300 0.090 0.090 0.000   0 0.080
AZJUW7 24/09/2015 Call 4.400 0.585 0.585 0.000   0 0.605
AZJUX7 24/09/2015 Put 4.400 0.110 0.110 0.000   0 0.100
AZJVB7 24/09/2015 Call 4.500 0.505 0.505 0.000   0 0.525
AZJVC7 24/09/2015 Put 4.500 0.135 0.135 0.000   0 0.125
AZJUU7 24/09/2015 Call 4.600 0.430 0.430 0.000   0 0.450
AZJUV7 24/09/2015 Put 4.600 0.170 0.170 0.000   0 0.160
AZJCX8 24/09/2015 Call 4.610 0.375 0.375 0.000   0 0.395
AZJCW8 24/09/2015 Put 4.610 0.170 0.170 0.000   0 0.160
AZJV97 24/09/2015 Call 4.700 0.360 0.360 0.000   300 0.380
AZJVA7 24/09/2015 Put 4.700 0.210 0.210 0.000   5,060 0.195
AZJCY8 24/09/2015 Call 4.710 0.310 0.310 0.000   0 0.330
AZJCZ8 24/09/2015 Put 4.710 0.210 0.210 0.000   0 0.200
AZJUM7 24/09/2015 Call 4.800 0.295 0.295 0.000   300 0.315
AZJUN7 24/09/2015 Put 4.800 0.255 0.255 0.000   0 0.240
AZJD28 24/09/2015 Call 4.810 0.255 0.255 0.000   0 0.270
AZJD18 24/09/2015 Put 4.810 0.255 0.255 0.000   0 0.245
AZJV57 24/09/2015 Call 4.900 0.240 0.240 0.000   2,060 0.260
AZJV67 24/09/2015 Put 4.900 0.305 0.305 0.000   70 0.295
AZJD38 24/09/2015 Call 4.910 0.205 0.205 0.000   0 0.220
AZJD48 24/09/2015 Put 4.910 0.310 0.310 0.000   0 0.295
AZJUO7 24/09/2015 Call 5.000 0.195 0.195 0.000   0 0.210
AZJUP7 24/09/2015 Put 5.000 0.365 0.365 0.000   0 0.350
AZJUY7 24/09/2015 Call 5.250 0.105 0.105 0.000   0 0.120
AZJUZ7 24/09/2015 Put 5.250 0.545 0.545 0.000   0 0.525
AZJV37 24/09/2015 Call 5.500 0.055 0.055 0.000   0 0.065
AZJV47 24/09/2015 Put 5.500 0.750 0.750 0.000   0 0.725
AZJVF7 24/09/2015 Call 5.750 0.030 0.030 0.000   0 0.040
AZJVG7 24/09/2015 Put 5.750 0.975 0.975 0.000   0 0.945
AZJVU7 24/09/2015 Call 6.000 0.015 0.015 0.000   0 0.025
AZJVV7 24/09/2015 Put 6.000 1.210 1.210 0.000   0 1.180
AZJYS7 24/09/2015 Call 6.250 0.010 0.010 0.000   0 0.015
AZJYT7 24/09/2015 Put 6.250 1.450 1.450 0.000   0 1.420
AZJDX8 24/09/2015 Call 6.500 0.006 0.006 0.000   0 0.010
AZJDY8 24/09/2015 Put 6.500 1.695 1.695 0.000   0 1.665
AZJFI8 24/09/2015 Call 6.750 0.003 0.003 0.000   0 0.006
AZJFJ8 24/09/2015 Put 6.750 1.940 1.940 0.000   0 1.910
AZJCJ8 17/12/2015 Call 0.010 4.815 4.815 0.000   0 4.850
AZJC68 17/12/2015 Call 3.800 1.135 1.135 0.000   0 1.145
AZJC78 17/12/2015 Put 3.800 0.045 0.045 0.000   0 0.040
AZJBV8 17/12/2015 Call 3.900 1.040 1.040 0.000   0 1.055
AZJBW8 17/12/2015 Put 3.900 0.055 0.055 0.000   0 0.050
AZJCF8 17/12/2015 Call 4.000 0.945 0.945 0.000   0 0.965
AZJCG8 17/12/2015 Put 4.000 0.065 0.065 0.000   0 0.060
AZJBR8 17/12/2015 Call 4.100 0.860 0.860 0.000   0 0.875
AZJBS8 17/12/2015 Put 4.100 0.080 0.080 0.000   0 0.075
AZJC88 17/12/2015 Call 4.200 0.770 0.770 0.000   0 0.790
AZJC98 17/12/2015 Put 4.200 0.100 0.100 0.000   0 0.095
AZJBT8 17/12/2015 Call 4.300 0.690 0.690 0.000   0 0.710
AZJBU8 17/12/2015 Put 4.300 0.120 0.120 0.000   0 0.115
AZJC28 17/12/2015 Call 4.400 0.610 0.610 0.000   0 0.630
AZJC38 17/12/2015 Put 4.400 0.145 0.145 0.000   0 0.140
AZJBM8 17/12/2015 Call 4.500 0.535 0.535 0.000   0 0.555
AZJBO8 17/12/2015 Put 4.500 0.175 0.175 0.000   0 0.170
AZJC48 17/12/2015 Call 4.600 0.460 0.460 0.000   0 0.480
AZJC58 17/12/2015 Put 4.600 0.210 0.210 0.000   0 0.200
AZJCH8 17/12/2015 Call 4.700 0.395 0.395 0.000   0 0.415
AZJCI8 17/12/2015 Put 4.700 0.250 0.250 0.000   0 0.245
AZJBI8 17/12/2015 Call 4.800 0.340 0.340 0.000   0 0.355
AZJBJ8 17/12/2015 Put 4.800 0.300 0.300 0.000   0 0.285
AZJBX8 17/12/2015 Call 4.900 0.285 0.285 0.000   0 0.300
AZJBY8 17/12/2015 Put 4.900 0.350 0.350 0.000   0 0.340
AZJBK8 17/12/2015 Call 5.000 0.240 0.240 0.000   0 0.250
AZJBL8 17/12/2015 Put 5.000 0.410 0.410 0.000   0 0.395
AZJBP8 17/12/2015 Call 5.250 0.145 0.145 0.000   0 0.155
AZJBQ8 17/12/2015 Put 5.250 0.575 0.575 0.000   0 0.560
AZJBZ8 17/12/2015 Call 5.500 0.080 0.080 0.000   0 0.090
AZJC18 17/12/2015 Put 5.500 0.770 0.770 0.000   0 0.755
AZJCK8 17/12/2015 Call 5.750 0.045 0.045 0.000   0 0.050
AZJCL8 17/12/2015 Put 5.750 0.985 0.985 0.000   0 0.965
AZJCM8 17/12/2015 Call 6.000 0.025 0.025 0.000   0 0.025
AZJCN8 17/12/2015 Put 6.000 1.215 1.215 0.000   0 1.190
AZJDP8 17/12/2015 Call 6.250 0.010 0.010 0.000   0 0.010
AZJDQ8 17/12/2015 Put 6.250 1.450 1.450 0.000   0 1.425
AZJDZ8 17/12/2015 Call 6.500 0.006 0.006 0.000   0 0.006
AZJE18 17/12/2015 Put 6.500 1.695 1.695 0.000   0 1.665
AZJFK8 17/12/2015 Call 6.750 0.003 0.003 0.000   0 0.003
AZJFL8 17/12/2015 Put 6.750 1.940 1.940 0.000   0 1.910
AZJJ38 23/03/2016 Call 0.010 4.725 4.725 0.000   0 4.755
AZJIS8 23/03/2016 Call 4.200 0.735 0.735 0.000   0 0.760
AZJIT8 23/03/2016 Put 4.200 0.105 0.105 0.000   0 0.100
AZJII8 23/03/2016 Call 4.300 0.655 0.655 0.000   0 0.680
AZJIJ8 23/03/2016 Put 4.300 0.135 0.135 0.000   0 0.130
AZJIY8 23/03/2016 Call 4.400 0.580 0.580 0.000   0 0.605
AZJIZ8 23/03/2016 Put 4.400 0.170 0.170 0.000   0 0.160
AZJI78 23/03/2016 Call 4.500 0.510 0.510 0.000   0 0.535
AZJI88 23/03/2016 Put 4.500 0.205 0.205 0.000   0 0.195
AZJIW8 23/03/2016 Call 4.600 0.450 0.450 0.000   0 0.470
AZJIX8 23/03/2016 Put 4.600 0.250 0.250 0.000   0 0.240
AZJIG8 23/03/2016 Call 4.700 0.390 0.390 0.000   0 0.410
AZJIH8 23/03/2016 Put 4.700 0.300 0.300 0.000   0 0.285
AZJIO8 23/03/2016 Call 4.800 0.340 0.340 0.000   0 0.360
AZJIP8 23/03/2016 Put 4.800 0.350 0.350 0.000   0 0.335
AZJI98 23/03/2016 Call 4.900 0.295 0.295 0.000   0 0.310
AZJIF8 23/03/2016 Put 4.900 0.410 0.410 0.000   0 0.395
AZJIU8 23/03/2016 Call 5.000 0.250 0.250 0.000   0 0.265
AZJIV8 23/03/2016 Put 5.000 0.470 0.470 0.000   0 0.450
AZJI38 23/03/2016 Call 5.250 0.170 0.170 0.000   0 0.180
AZJI48 23/03/2016 Put 5.250 0.645 0.645 0.000   0 0.625
AZJIK8 23/03/2016 Call 5.500 0.110 0.110 0.000   0 0.115
AZJIL8 23/03/2016 Put 5.500 0.840 0.840 0.000   0 0.815
AZJIQ8 23/03/2016 Call 5.750 0.070 0.070 0.000   0 0.075
AZJIR8 23/03/2016 Put 5.750 1.050 1.050 0.000   0 1.025
AZJJ18 23/03/2016 Call 6.000 0.040 0.040 0.000   0 0.045
AZJJ28 23/03/2016 Put 6.000 1.275 1.275 0.000   0 1.245
AZJI58 23/03/2016 Call 6.250 0.025 0.025 0.000   0 0.030
AZJI68 23/03/2016 Put 6.250 1.505 1.505 0.000   0 1.475
AZJIM8 23/03/2016 Call 6.500 0.015 0.015 0.000   0 0.015
AZJIN8 23/03/2016 Put 6.500 1.740 1.740 0.000   0 1.710

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.