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 5.000 Up 0.070 4.990 5.010 4.970 5.005 4.940 11,315,715 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJZS7 28/05/2015 Call 0.010 5.000 5.000 0.000   0 5.000
AZJB98 28/05/2015 Call 3.700 1.310 1.310 0.000   0 1.310
AZJBF8 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJZX7 28/05/2015 Call 3.800 1.210 1.210 0.000   0 1.210
AZJZY7 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJZT7 28/05/2015 Call 3.900 1.115 1.115 0.000   0 1.115
AZJZU7 28/05/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJZQ7 28/05/2015 Call 4.000 1.015 1.015 0.000   0 1.015
AZJZR7 28/05/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJYZ7 28/05/2015 Call 4.100 0.920 0.920 0.000   0 0.920
AZJZ17 28/05/2015 Put 4.100 0.001 0.001 0.000   0 0.001
AZJZG7 28/05/2015 Call 4.200 0.820 0.820 0.000   0 0.820
AZJZH7 28/05/2015 Put 4.200 0.001 0.001 0.000   0 0.001
AZJZA7 28/05/2015 Call 4.300 0.725 0.725 0.000   0 0.725
AZJZB7 28/05/2015 Put 4.300 0.003 0.003 0.000   0 0.003
AZJZI7 28/05/2015 Call 4.400 0.625 0.625 0.000   0 0.625
AZJZJ7 28/05/2015 Put 4.400 0.006 0.006 0.000   0 0.006
AZJD98 28/05/2015 Call 4.410 0.615 0.615 0.000   0 0.615
AZJDK8 28/05/2015 Put 4.410 0.006 0.006 0.000   0 0.006
AZJZ27 28/05/2015 Call 4.500 0.530 0.530 0.000   0 0.530
AZJZ37 28/05/2015 Put 4.500 0.010 0.010 0.000   0 0.010
AZJDM8 28/05/2015 Call 4.510 0.520 0.520 0.000   0 0.520
AZJDL8 28/05/2015 Put 4.510 0.010 0.010 0.000   0 0.010
AZJZE7 28/05/2015 Call 4.600 0.435 0.435 0.000   0 0.435
AZJZF7 28/05/2015 Put 4.600 0.015 0.015 0.000   441 0.015
AZJZ47 28/05/2015 Call 4.700 0.345 0.345 0.000   330 0.345
AZJZ57 28/05/2015 Put 4.700 0.030 0.030 0.000   0 0.030
AZJZO7 28/05/2015 Call 4.800 0.265 0.265 0.000   593 0.265
AZJZP7 28/05/2015 Put 4.800 0.045 0.045 0.000   175 0.045
AZJZ67 28/05/2015 Call 4.900 0.190 0.190 0.000   195 0.190
AZJZ77 28/05/2015 Put 4.900 0.075 0.075 0.000   0 0.075
AZJZM7 28/05/2015 Call 5.000 0.130 0.130 0.110 50 3,455 0.130
AZJZN7 28/05/2015 Put 5.000 0.120 0.120 0.000   1,000 0.120
AZJYW7 28/05/2015 Call 5.250 0.035 0.035 0.000   0 0.035
AZJYX7 28/05/2015 Put 5.250 0.290 0.290 0.000   0 0.290
AZJZ87 28/05/2015 Call 5.500 0.007 0.007 0.000   0 0.007
AZJZ97 28/05/2015 Put 5.500 0.515 0.515 0.000   0 0.515
AZJZC7 28/05/2015 Call 5.750 0.001 0.001 0.000   0 0.001
AZJZD7 28/05/2015 Put 5.750 0.760 0.760 0.000   0 0.760
AZJZK7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJZL7 28/05/2015 Put 6.000 1.005 1.005 0.000   0 1.005
AZJDN8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJDO8 28/05/2015 Put 6.250 1.255 1.255 0.000   0 1.255
AZJDV8 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJDW8 28/05/2015 Put 6.500 1.505 1.505 0.000   0 1.505
AZJF98 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFF8 28/05/2015 Put 6.750 1.755 1.755 0.000   0 1.755
AZJYB8 25/06/2015 Call 0.010 5.020 5.020 0.000   0 5.020
AZJXC7 25/06/2015 Call 3.500 1.520 1.520 0.000   0 1.520
AZJXD7 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWH7 25/06/2015 Call 3.600 1.420 1.420 0.000   0 1.420
AZJWI7 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWJ7 25/06/2015 Call 3.700 1.320 1.320 0.000   0 1.320
AZJWK7 25/06/2015 Put 3.700 0.001 0.001 0.000   0 0.001
AZJVQ7 25/06/2015 Call 3.800 1.220 1.220 0.000   0 1.220
AZJVR7 25/06/2015 Put 3.800 0.002 0.002 0.000   0 0.002
AZJUG7 25/06/2015 Call 3.900 1.125 1.125 0.000   0 1.125
AZJUH7 25/06/2015 Put 3.900 0.003 0.003 0.000   0 0.003
AZJTH7 25/06/2015 Call 4.000 1.025 1.025 0.000   0 1.025
AZJTI7 25/06/2015 Put 4.000 0.005 0.005 0.000   0 0.005
AZJSB7 25/06/2015 Call 4.100 0.930 0.930 0.000   0 0.930
AZJSC7 25/06/2015 Put 4.100 0.007 0.007 0.000   0 0.007
AZJS77 25/06/2015 Call 4.200 0.830 0.830 0.000   0 0.830
AZJS87 25/06/2015 Put 4.200 0.010 0.010 0.000   380 0.010
AZJQB7 25/06/2015 Call 4.300 0.735 0.735 0.000   0 0.735
AZJQC7 25/06/2015 Put 4.300 0.015 0.015 0.000   0 0.015
AZJQL7 25/06/2015 Call 4.400 0.640 0.640 0.000   0 0.640
AZJQM7 25/06/2015 Put 4.400 0.020 0.020 0.000   50 0.020
AZJQF7 25/06/2015 Call 4.500 0.550 0.550 0.000   0 0.550
AZJQG7 25/06/2015 Put 4.500 0.030 0.030 0.000   282 0.030
AZJQN7 25/06/2015 Call 4.600 0.460 0.460 0.000   0 0.460
AZJQO7 25/06/2015 Put 4.600 0.040 0.040 0.000   100 0.040
AZJCP8 25/06/2015 Call 4.610 0.450 0.450 0.000   0 0.450
AZJCO8 25/06/2015 Put 4.610 0.040 0.040 0.000   0 0.040
AZJQ77 25/06/2015 Call 4.700 0.375 0.375 0.000   2,000 0.375
AZJQ87 25/06/2015 Put 4.700 0.055 0.055 0.000   6,560 0.055
AZJCQ8 25/06/2015 Call 4.710 0.365 0.365 0.000   164 0.365
AZJCR8 25/06/2015 Put 4.710 0.055 0.055 0.000   1,300 0.055
AZJQ37 25/06/2015 Call 4.800 0.295 0.295 0.000   500 0.295
AZJQ47 25/06/2015 Put 4.800 0.075 0.075 0.000   2,699 0.075
AZJCT8 25/06/2015 Call 4.810 0.290 0.290 0.000   0 0.290
AZJCS8 25/06/2015 Put 4.810 0.075 0.075 0.000   1,040 0.075
AZJQD7 25/06/2015 Call 4.900 0.225 0.225 0.000   9,850 0.225
AZJQE7 25/06/2015 Put 4.900 0.105 0.105 0.000   10,000 0.105
AZJCU8 25/06/2015 Call 4.910 0.220 0.220 0.000   0 0.220
AZJCV8 25/06/2015 Put 4.910 0.110 0.110 0.000   0 0.110
AZJQJ7 25/06/2015 Call 5.000 0.165 0.165 0.000   3,985 0.165
AZJQK7 25/06/2015 Put 5.000 0.150 0.150 0.000   0 0.150
AZJBG8 25/06/2015 Call 5.010 0.160 0.160 0.140 89 189 0.160
AZJBH8 25/06/2015 Put 5.010 0.155 0.155 0.000   380 0.155
AZJQ57 25/06/2015 Call 5.250 0.065 0.065 0.000   21,110 0.065
AZJQ67 25/06/2015 Put 5.250 0.310 0.310 0.000   0 0.310
AZJQ97 25/06/2015 Call 5.500 0.020 0.020 0.000   0 0.020
AZJQA7 25/06/2015 Put 5.500 0.525 0.525 0.000   0 0.525
AZJQR7 25/06/2015 Call 5.750 0.005 0.005 0.000   0 0.005
AZJQS7 25/06/2015 Put 5.750 0.760 0.760 0.000   0 0.760
AZJQ17 25/06/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJQ27 25/06/2015 Put 6.000 1.010 1.010 0.000   0 1.010
AZJQH7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQI7 25/06/2015 Put 6.250 1.255 1.255 0.000   0 1.255
AZJQT7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQU7 25/06/2015 Put 6.500 1.505 1.505 0.000   0 1.505
AZJQP7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ7 25/06/2015 Put 6.750 1.755 1.755 0.000   0 1.755
AZJF48 30/07/2015 Call 0.010 5.030 5.030 0.000   0 5.030
AZJJG8 30/07/2015 Call 3.900 1.140 1.140 0.000   0 1.140
AZJJH8 30/07/2015 Put 3.900 0.010 0.010 0.000   0 0.010
AZJGU8 30/07/2015 Call 4.000 1.045 1.045 0.000   0 1.045
AZJGV8 30/07/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AZJGS8 30/07/2015 Call 4.100 0.945 0.945 0.000   0 0.945
AZJGT8 30/07/2015 Put 4.100 0.020 0.020 0.000   0 0.020
AZJEH8 30/07/2015 Call 4.200 0.855 0.855 0.000   0 0.855
AZJEI8 30/07/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AZJER8 30/07/2015 Call 4.300 0.760 0.760 0.000   0 0.760
AZJES8 30/07/2015 Put 4.300 0.030 0.030 0.000   0 0.030
AZJEF8 30/07/2015 Call 4.400 0.670 0.670 0.000   0 0.670
AZJEG8 30/07/2015 Put 4.400 0.040 0.040 0.000   0 0.040
AZJEV8 30/07/2015 Call 4.500 0.580 0.580 0.000   0 0.580
AZJEW8 30/07/2015 Put 4.500 0.050 0.050 0.000   0 0.050
AZJE88 30/07/2015 Call 4.600 0.495 0.495 0.000   0 0.495
AZJE98 30/07/2015 Put 4.600 0.065 0.065 0.000   0 0.065
AZJET8 30/07/2015 Call 4.700 0.415 0.415 0.000   0 0.415
AZJEU8 30/07/2015 Put 4.700 0.085 0.085 0.000   0 0.085
AZJEJ8 30/07/2015 Call 4.800 0.340 0.340 0.000   0 0.340
AZJEK8 30/07/2015 Put 4.800 0.110 0.110 0.000   0 0.110
AZJEZ8 30/07/2015 Call 4.900 0.275 0.275 0.000   0 0.275
AZJF18 30/07/2015 Put 4.900 0.145 0.145 0.000   0 0.145
AZJE48 30/07/2015 Call 5.000 0.215 0.215 0.000   3,000 0.215
AZJE58 30/07/2015 Put 5.000 0.190 0.190 0.000   0 0.190
AZJEN8 30/07/2015 Call 5.250 0.110 0.110 0.000   0 0.110
AZJEO8 30/07/2015 Put 5.250 0.340 0.340 0.000   0 0.340
AZJEX8 30/07/2015 Call 5.500 0.050 0.050 0.000   0 0.050
AZJEY8 30/07/2015 Put 5.500 0.540 0.540 0.000   0 0.540
AZJF28 30/07/2015 Call 5.750 0.025 0.025 0.000   0 0.025
AZJF38 30/07/2015 Put 5.750 0.770 0.770 0.000   0 0.770
AZJE68 30/07/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJE78 30/07/2015 Put 6.000 1.010 1.010 0.000   0 1.010
AZJEL8 30/07/2015 Call 6.250 0.004 0.004 0.000   0 0.004
AZJEM8 30/07/2015 Put 6.250 1.260 1.260 0.000   0 1.260
AZJEP8 30/07/2015 Call 6.500 0.002 0.002 0.000   0 0.002
AZJEQ8 30/07/2015 Put 6.500 1.510 1.510 0.000   0 1.510
AZJFG8 30/07/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJFH8 30/07/2015 Put 6.750 1.760 1.760 0.000   0 1.760
AZJGR8 27/08/2015 Call 0.010 5.040 5.040 0.000   0 5.040
AZJJI8 27/08/2015 Call 3.900 1.155 1.155 0.000   0 1.155
AZJJJ8 27/08/2015 Put 3.900 0.025 0.025 0.000   0 0.025
AZJGW8 27/08/2015 Call 4.000 1.060 1.060 0.000   0 1.060
AZJGX8 27/08/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJGY8 27/08/2015 Call 4.100 0.965 0.965 0.000   0 0.965
AZJGZ8 27/08/2015 Put 4.100 0.030 0.030 0.000   0 0.030
AZJFY8 27/08/2015 Call 4.200 0.870 0.870 0.000   0 0.870
AZJFZ8 27/08/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AZJGP8 27/08/2015 Call 4.300 0.780 0.780 0.000   0 0.780
AZJGQ8 27/08/2015 Put 4.300 0.045 0.045 0.000   0 0.045
AZJG18 27/08/2015 Call 4.400 0.695 0.695 0.000   0 0.695
AZJG28 27/08/2015 Put 4.400 0.055 0.055 0.000   0 0.055
AZJGL8 27/08/2015 Call 4.500 0.605 0.605 0.000   0 0.605
AZJGM8 27/08/2015 Put 4.500 0.065 0.065 0.000   0 0.065
AZJFW8 27/08/2015 Call 4.600 0.525 0.525 0.000   0 0.525
AZJFX8 27/08/2015 Put 4.600 0.085 0.085 0.000   0 0.085
AZJJ68 27/08/2015 Call 4.610 0.520 0.520 0.000   0 0.520
AZJJ78 27/08/2015 Put 4.610 0.085 0.085 0.000   0 0.085
AZJGN8 27/08/2015 Call 4.700 0.450 0.450 0.000   0 0.450
AZJGO8 27/08/2015 Put 4.700 0.110 0.110 0.000   0 0.110
AZJJ98 27/08/2015 Call 4.710 0.440 0.440 0.000   0 0.440
AZJJ88 27/08/2015 Put 4.710 0.110 0.110 0.000   0 0.110
AZJFU8 27/08/2015 Call 4.800 0.380 0.380 0.000   0 0.380
AZJFV8 27/08/2015 Put 4.800 0.135 0.135 0.000   0 0.135
AZJJA8 27/08/2015 Call 4.810 0.370 0.370 0.000   0 0.370
AZJJB8 27/08/2015 Put 4.810 0.135 0.135 0.000   0 0.135
AZJG78 27/08/2015 Call 4.900 0.315 0.315 0.000   0 0.315
AZJG88 27/08/2015 Put 4.900 0.170 0.170 0.000   0 0.170
AZJFM8 27/08/2015 Call 5.000 0.255 0.255 0.000   0 0.255
AZJFN8 27/08/2015 Put 5.000 0.215 0.215 0.000   0 0.215
AZJFO8 27/08/2015 Call 5.250 0.145 0.145 0.000   0 0.145
AZJFP8 27/08/2015 Put 5.250 0.360 0.360 0.000   0 0.360
AZJG98 27/08/2015 Call 5.500 0.080 0.080 0.000   0 0.080
AZJGK8 27/08/2015 Put 5.500 0.550 0.550 0.000   0 0.550
AZJG38 27/08/2015 Call 5.750 0.040 0.040 0.000   0 0.040
AZJG48 27/08/2015 Put 5.750 0.775 0.775 0.000   0 0.775
AZJFS8 27/08/2015 Call 6.000 0.020 0.020 0.000   0 0.020
AZJFT8 27/08/2015 Put 6.000 1.015 1.015 0.000   0 1.015
AZJFQ8 27/08/2015 Call 6.250 0.010 0.010 0.000   0 0.010
AZJFR8 27/08/2015 Put 6.250 1.260 1.260 0.000   0 1.260
AZJG58 27/08/2015 Call 6.500 0.006 0.006 0.000   0 0.006
AZJG68 27/08/2015 Put 6.500 1.510 1.510 0.000   0 1.510
AZJI18 27/08/2015 Call 6.750 0.003 0.003 0.000   0 0.003
AZJI28 27/08/2015 Put 6.750 1.760 1.760 0.000   0 1.760
AZJVH7 24/09/2015 Call 0.010 4.935 4.935 0.000   0 4.935
AZJXF7 24/09/2015 Call 3.500 1.540 1.540 0.000   0 1.540
AZJXG7 24/09/2015 Put 3.500 0.015 0.015 0.000   0 0.015
AZJWL7 24/09/2015 Call 3.600 1.440 1.440 0.000   0 1.440
AZJWM7 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AZJWN7 24/09/2015 Call 3.700 1.345 1.345 0.000   0 1.345
AZJWO7 24/09/2015 Put 3.700 0.025 0.025 0.000   0 0.025
AZJVS7 24/09/2015 Call 3.800 1.245 1.245 0.000   0 1.245
AZJVT7 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AZJV17 24/09/2015 Call 3.900 1.150 1.150 0.000   0 1.150
AZJV27 24/09/2015 Put 3.900 0.030 0.030 0.000   0 0.030
AZJUQ7 24/09/2015 Call 4.000 1.055 1.055 0.000   0 1.055
AZJUR7 24/09/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AZJV77 24/09/2015 Call 4.100 0.960 0.960 0.000   0 0.960
AZJV87 24/09/2015 Put 4.100 0.040 0.040 0.000   0 0.040
AZJUS7 24/09/2015 Call 4.200 0.870 0.870 0.000   0 0.870
AZJUT7 24/09/2015 Put 4.200 0.050 0.050 0.000   0 0.050
AZJVD7 24/09/2015 Call 4.300 0.780 0.780 0.000   0 0.780
AZJVE7 24/09/2015 Put 4.300 0.065 0.065 0.000   0 0.065
AZJUW7 24/09/2015 Call 4.400 0.695 0.695 0.000   0 0.695
AZJUX7 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.080
AZJVB7 24/09/2015 Call 4.500 0.610 0.610 0.000   0 0.610
AZJVC7 24/09/2015 Put 4.500 0.100 0.100 0.000   0 0.100
AZJUU7 24/09/2015 Call 4.600 0.530 0.530 0.000   0 0.530
AZJUV7 24/09/2015 Put 4.600 0.125 0.125 0.000   0 0.125
AZJCX8 24/09/2015 Call 4.610 0.465 0.465 0.000   0 0.465
AZJCW8 24/09/2015 Put 4.610 0.125 0.125 0.000   0 0.125
AZJV97 24/09/2015 Call 4.700 0.450 0.450 0.000   300 0.450
AZJVA7 24/09/2015 Put 4.700 0.155 0.155 0.000   5,060 0.155
AZJCY8 24/09/2015 Call 4.710 0.395 0.395 0.000   0 0.395
AZJCZ8 24/09/2015 Put 4.710 0.155 0.155 0.000   0 0.155
AZJUM7 24/09/2015 Call 4.800 0.380 0.380 0.000   300 0.380
AZJUN7 24/09/2015 Put 4.800 0.190 0.190 0.000   0 0.190
AZJD28 24/09/2015 Call 4.810 0.330 0.330 0.000   0 0.330
AZJD18 24/09/2015 Put 4.810 0.195 0.195 0.000   0 0.195
AZJV57 24/09/2015 Call 4.900 0.315 0.315 0.000   2,060 0.315
AZJV67 24/09/2015 Put 4.900 0.235 0.235 0.000   70 0.235
AZJD38 24/09/2015 Call 4.910 0.275 0.275 0.000   0 0.275
AZJD48 24/09/2015 Put 4.910 0.235 0.235 0.000   0 0.235
AZJUO7 24/09/2015 Call 5.000 0.260 0.260 0.000   0 0.260
AZJUP7 24/09/2015 Put 5.000 0.285 0.285 0.000   0 0.285
AZJUY7 24/09/2015 Call 5.250 0.150 0.150 0.000   0 0.150
AZJUZ7 24/09/2015 Put 5.250 0.440 0.440 0.000   0 0.440
AZJV37 24/09/2015 Call 5.500 0.085 0.085 0.000   0 0.085
AZJV47 24/09/2015 Put 5.500 0.630 0.630 0.000   0 0.630
AZJVF7 24/09/2015 Call 5.750 0.045 0.045 0.000   0 0.045
AZJVG7 24/09/2015 Put 5.750 0.845 0.845 0.000   0 0.845
AZJVU7 24/09/2015 Call 6.000 0.020 0.020 0.000   0 0.020
AZJVV7 24/09/2015 Put 6.000 1.075 1.075 0.000   0 1.075
AZJYS7 24/09/2015 Call 6.250 0.010 0.010 0.000   0 0.010
AZJYT7 24/09/2015 Put 6.250 1.315 1.315 0.000   0 1.315
AZJDX8 24/09/2015 Call 6.500 0.006 0.006 0.000   0 0.006
AZJDY8 24/09/2015 Put 6.500 1.555 1.555 0.000   0 1.555
AZJFI8 24/09/2015 Call 6.750 0.003 0.003 0.000   0 0.003
AZJFJ8 24/09/2015 Put 6.750 1.800 1.800 0.000   0 1.800
AZJKH8 29/10/2015 Call 0.010 4.945 4.945 0.000   0 4.945
AZJJM8 29/10/2015 Call 4.200 0.860 0.860 0.000   0 0.860
AZJJN8 29/10/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AZJKD8 29/10/2015 Call 4.300 0.770 0.770 0.000   0 0.770
AZJKE8 29/10/2015 Put 4.300 0.080 0.080 0.000   0 0.080
AZJJQ8 29/10/2015 Call 4.400 0.690 0.690 0.000   0 0.690
AZJJR8 29/10/2015 Put 4.400 0.095 0.095 0.000   0 0.095
AZJK98 29/10/2015 Call 4.500 0.610 0.610 0.000   0 0.610
AZJKA8 29/10/2015 Put 4.500 0.120 0.120 0.000   0 0.120
AZJJS8 29/10/2015 Call 4.600 0.530 0.530 0.000   0 0.530
AZJJT8 29/10/2015 Put 4.600 0.140 0.140 0.000   0 0.140
AZJK78 29/10/2015 Call 4.700 0.460 0.460 0.000   0 0.460
AZJK88 29/10/2015 Put 4.700 0.175 0.175 0.000   0 0.175
AZJJW8 29/10/2015 Call 4.800 0.395 0.395 0.000   0 0.395
AZJJX8 29/10/2015 Put 4.800 0.210 0.210 0.000   0 0.210
AZJKF8 29/10/2015 Call 4.900 0.330 0.330 0.000   0 0.330
AZJKG8 29/10/2015 Put 4.900 0.250 0.250 0.000   0 0.250
AZJJU8 29/10/2015 Call 5.000 0.280 0.280 0.000   0 0.280
AZJJV8 29/10/2015 Put 5.000 0.300 0.300 0.000   0 0.300
AZJK58 29/10/2015 Call 5.250 0.170 0.170 0.000   0 0.170
AZJK68 29/10/2015 Put 5.250 0.445 0.445 0.000   0 0.445
AZJKB8 29/10/2015 Call 5.500 0.095 0.095 0.000   0 0.095
AZJKC8 29/10/2015 Put 5.500 0.630 0.630 0.000   0 0.630
AZJJY8 29/10/2015 Call 5.750 0.050 0.050 0.000   0 0.050
AZJJZ8 29/10/2015 Put 5.750 0.840 0.840 0.000   0 0.840
AZJJO8 29/10/2015 Call 6.000 0.030 0.030 0.000   0 0.030
AZJJP8 29/10/2015 Put 6.000 1.065 1.065 0.000   0 1.065
AZJK38 29/10/2015 Call 6.250 0.015 0.015 0.000   0 0.015
AZJK48 29/10/2015 Put 6.250 1.305 1.305 0.000   0 1.305
AZJK18 29/10/2015 Call 6.500 0.007 0.007 0.000   0 0.007
AZJK28 29/10/2015 Put 6.500 1.550 1.550 0.000   0 1.550
AZJKI8 29/10/2015 Call 6.750            
AZJKJ8 29/10/2015 Put 6.750            
AZJCJ8 17/12/2015 Call 0.010 4.960 4.960 0.000   0 4.960
AZJC68 17/12/2015 Call 3.800 1.250 1.250 0.000   0 1.250
AZJC78 17/12/2015 Put 3.800 0.035 0.035 0.000   0 0.035
AZJBV8 17/12/2015 Call 3.900 1.155 1.155 0.000   0 1.155
AZJBW8 17/12/2015 Put 3.900 0.045 0.045 0.000   0 0.045
AZJCF8 17/12/2015 Call 4.000 1.065 1.065 0.000   0 1.065
AZJCG8 17/12/2015 Put 4.000 0.055 0.055 0.000   0 0.055
AZJBR8 17/12/2015 Call 4.100 0.975 0.975 0.000   0 0.975
AZJBS8 17/12/2015 Put 4.100 0.065 0.065 0.000   0 0.065
AZJC88 17/12/2015 Call 4.200 0.885 0.885 0.000   0 0.885
AZJC98 17/12/2015 Put 4.200 0.080 0.080 0.000   0 0.080
AZJBT8 17/12/2015 Call 4.300 0.800 0.800 0.000   0 0.800
AZJBU8 17/12/2015 Put 4.300 0.095 0.095 0.000   0 0.095
AZJC28 17/12/2015 Call 4.400 0.715 0.715 0.000   0 0.715
AZJC38 17/12/2015 Put 4.400 0.115 0.115 0.000   0 0.115
AZJBM8 17/12/2015 Call 4.500 0.635 0.635 0.000   0 0.635
AZJBO8 17/12/2015 Put 4.500 0.140 0.140 0.000   0 0.140
AZJC48 17/12/2015 Call 4.600 0.560 0.560 0.000   0 0.560
AZJC58 17/12/2015 Put 4.600 0.165 0.165 0.000   0 0.165
AZJCH8 17/12/2015 Call 4.700 0.490 0.490 0.000   0 0.490
AZJCI8 17/12/2015 Put 4.700 0.200 0.200 0.000   0 0.200
AZJBI8 17/12/2015 Call 4.800 0.420 0.420 0.000   0 0.420
AZJBJ8 17/12/2015 Put 4.800 0.240 0.240 0.000   0 0.240
AZJBX8 17/12/2015 Call 4.900 0.360 0.360 0.000   0 0.360
AZJBY8 17/12/2015 Put 4.900 0.280 0.280 0.000   0 0.280
AZJBK8 17/12/2015 Call 5.000 0.310 0.310 0.000   0 0.310
AZJBL8 17/12/2015 Put 5.000 0.335 0.335 0.000   0 0.335
AZJBP8 17/12/2015 Call 5.250 0.195 0.195 0.000   0 0.195
AZJBQ8 17/12/2015 Put 5.250 0.480 0.480 0.000   0 0.480
AZJBZ8 17/12/2015 Call 5.500 0.120 0.120 0.000   0 0.120
AZJC18 17/12/2015 Put 5.500 0.660 0.660 0.000   0 0.660
AZJCK8 17/12/2015 Call 5.750 0.070 0.070 0.000   0 0.070
AZJCL8 17/12/2015 Put 5.750 0.860 0.860 0.000   0 0.860
AZJCM8 17/12/2015 Call 6.000 0.040 0.040 0.000   0 0.040
AZJCN8 17/12/2015 Put 6.000 1.085 1.085 0.000   0 1.085
AZJDP8 17/12/2015 Call 6.250 0.025 0.025 0.000   0 0.025
AZJDQ8 17/12/2015 Put 6.250 1.315 1.315 0.000   0 1.315
AZJDZ8 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
AZJE18 17/12/2015 Put 6.500 1.555 1.555 0.000   0 1.555
AZJFK8 17/12/2015 Call 6.750 0.009 0.009 0.000   0 0.009
AZJFL8 17/12/2015 Put 6.750 1.800 1.800 0.000   0 1.800
AZJJ38 23/03/2016 Call 0.010 4.875 4.875 0.000   0 4.875
AZJJK8 23/03/2016 Call 3.900 1.155 1.155 0.000   0 1.155
AZJJL8 23/03/2016 Put 3.900 0.065 0.065 0.000   0 0.065
AZJJE8 23/03/2016 Call 4.000 1.065 1.065 0.000   0 1.065
AZJJF8 23/03/2016 Put 4.000 0.080 0.080 0.000   0 0.080
AZJJ48 23/03/2016 Call 4.100 0.975 0.975 0.000   0 0.975
AZJJ58 23/03/2016 Put 4.100 0.100 0.100 0.000   0 0.100
AZJIS8 23/03/2016 Call 4.200 0.890 0.890 0.000   0 0.890
AZJIT8 23/03/2016 Put 4.200 0.120 0.120 0.000   0 0.120
AZJII8 23/03/2016 Call 4.300 0.810 0.810 0.000   0 0.810
AZJIJ8 23/03/2016 Put 4.300 0.145 0.145 0.000   0 0.145
AZJIY8 23/03/2016 Call 4.400 0.730 0.730 0.000   0 0.730
AZJIZ8 23/03/2016 Put 4.400 0.170 0.170 0.000   0 0.170
AZJI78 23/03/2016 Call 4.500 0.655 0.655 0.000   0 0.655
AZJI88 23/03/2016 Put 4.500 0.200 0.200 0.000   0 0.200
AZJIW8 23/03/2016 Call 4.600 0.580 0.580 0.000   0 0.580
AZJIX8 23/03/2016 Put 4.600 0.235 0.235 0.000   0 0.235
AZJIG8 23/03/2016 Call 4.700 0.515 0.515 0.000   0 0.515
AZJIH8 23/03/2016 Put 4.700 0.275 0.275 0.000   0 0.275
AZJIO8 23/03/2016 Call 4.800 0.450 0.450 0.000   0 0.450
AZJIP8 23/03/2016 Put 4.800 0.315 0.315 0.000   0 0.315
AZJI98 23/03/2016 Call 4.900 0.395 0.395 0.000   0 0.395
AZJIF8 23/03/2016 Put 4.900 0.365 0.365 0.000   0 0.365
AZJIU8 23/03/2016 Call 5.000 0.340 0.340 0.000   0 0.340
AZJIV8 23/03/2016 Put 5.000 0.415 0.415 0.000   0 0.415
AZJI38 23/03/2016 Call 5.250 0.235 0.235 0.000   0 0.235
AZJI48 23/03/2016 Put 5.250 0.570 0.570 0.000   0 0.570
AZJIK8 23/03/2016 Call 5.500 0.150 0.150 0.000   0 0.150
AZJIL8 23/03/2016 Put 5.500 0.745 0.745 0.000   0 0.745
AZJIQ8 23/03/2016 Call 5.750 0.095 0.095 0.000   0 0.095
AZJIR8 23/03/2016 Put 5.750 0.940 0.940 0.000   0 0.940
AZJJ18 23/03/2016 Call 6.000 0.060 0.060 0.000   0 0.060
AZJJ28 23/03/2016 Put 6.000 1.155 1.155 0.000   0 1.155
AZJI58 23/03/2016 Call 6.250 0.040 0.040 0.000   0 0.040
AZJI68 23/03/2016 Put 6.250 1.380 1.380 0.000   0 1.380
AZJIM8 23/03/2016 Call 6.500 0.025 0.025 0.000   0 0.025
AZJIN8 23/03/2016 Put 6.500 1.610 1.610 0.000   0 1.610
AZJJC8 23/03/2016 Call 6.750 0.015 0.015 0.000   0 0.015
AZJJD8 23/03/2016 Put 6.750 1.845 1.845 0.000   0 1.845

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.