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 * 4.540 Up 0.140 4.530 4.540 4.400 4.540 4.400 3,615,689 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJGK8 18/12/2014 Call 0.010 4.490 4.490 0.000   0 4.390
AZJIL8 18/12/2014 Call 3.500 1.000 1.000 0.000   0 0.900
AZJIM8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ58 18/12/2014 Call 3.600 0.900 0.900 0.000   0 0.805
AZJJ68 18/12/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJJB8 18/12/2014 Call 3.700 0.800 0.800 0.000   0 0.710
AZJJC8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJK38 18/12/2014 Call 3.800 0.700 0.700 0.000   0 0.610
AZJK48 18/12/2014 Put 3.800 0.000 0.040 0.000   0 0.000
AZJRJ8 18/12/2014 Call 3.900 0.620 0.685 0.000   0 0.515
AZJRK8 18/12/2014 Put 3.900 0.000 0.040 0.000   0 0.000
AZJRH8 18/12/2014 Call 4.000 0.520 0.585 0.000   0 0.420
AZJRI8 18/12/2014 Put 4.000 0.000 0.040 0.000   0 0.000
AZJSF8 18/12/2014 Call 4.100 0.420 0.485 0.000   0 0.320
AZJSG8 18/12/2014 Put 4.100 0.000 0.040 0.000   40 0.000
AZJXA8 18/12/2014 Call 4.200 0.320 0.375 0.000   0 0.220
AZJXB8 18/12/2014 Put 4.200 0.000 0.040 0.000   0 0.000
AZJDX7 18/12/2014 Call 4.300 0.220 0.265 0.000   0 0.130
AZJDY7 18/12/2014 Put 4.300 0.000 0.040 0.000   200 0.006
AZJCJ9 18/12/2014 Call 4.400 0.120 0.160 0.000   0 0.055
AZJCK9 18/12/2014 Put 4.400 0.000 0.040 0.000   13,000 0.045
AZJDT7 18/12/2014 Call 4.500 0.025 0.060 0.000   3 0.015
AZJDU7 18/12/2014 Put 4.500 0.000 0.040 0.000   724 0.120
AZJVW7 18/12/2014 Call 4.510 0.000 0.000 0.000   0 0.010
AZJVX7 18/12/2014 Put 4.510 0.000 0.000 0.000   0 0.130
AZJFW9 18/12/2014 Call 4.600 0.000 0.040 0.000   574 0.001
AZJFX9 18/12/2014 Put 4.600 0.115 0.115 0.000   60 0.215
AZJTJ7 18/12/2014 Call 4.610 0.008 0.008 0.000   0 0.001
AZJTK7 18/12/2014 Put 4.610 0.000 0.000 0.000   0 0.220
AZJDR7 18/12/2014 Call 4.700 0.000 0.000 0.000   876 0.000
AZJDS7 18/12/2014 Put 4.700 0.205 0.205 0.000   280 0.310
AZJTM7 18/12/2014 Call 4.710 0.000 0.000 0.000   0 0.000
AZJTL7 18/12/2014 Put 4.710 0.000 0.000 0.000 200 200 0.320
AZJJM9 18/12/2014 Call 4.800 0.000 0.000 0.000   1,225 0.000
AZJJN9 18/12/2014 Put 4.800 0.300 0.300 0.000   0 0.410
AZJTN7 18/12/2014 Call 4.810 0.000 0.000 0.000   0 0.000
AZJTO7 18/12/2014 Put 4.810 0.310 0.310 0.000   775 0.420
AZJDV7 18/12/2014 Call 4.900 0.000 0.000 0.000   1,500 0.000
AZJDW7 18/12/2014 Put 4.900 0.400 0.400 0.000   5,000 0.505
AZJYU7 18/12/2014 Call 4.910 0.000 0.000 0.000   0 0.000
AZJYV7 18/12/2014 Put 4.910 0.410 0.410 0.000   300 0.515
AZJMB9 18/12/2014 Call 5.000 0.000 0.000 0.000   820 0.000
AZJMC9 18/12/2014 Put 5.000 0.500 0.500 0.000   0 0.605
AZJQV7 18/12/2014 Call 5.010 0.000 0.000 0.000   0 0.000
AZJQW7 18/12/2014 Put 5.010 0.510 0.510 0.000   498 0.615
AZJE27 18/12/2014 Call 5.250 0.000 0.000 0.000   585 0.000
AZJE37 18/12/2014 Put 5.250 0.750 0.750 0.000   0 0.855
AZJQY7 18/12/2014 Call 5.260 0.000 0.000 0.000   0 0.000
AZJQX7 18/12/2014 Put 5.260 0.760 0.760 0.000   0 0.865
AZJRW9 18/12/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJRX9 18/12/2014 Put 5.500 1.000 1.000 0.000   0 1.100
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.250 1.250 0.000   0 1.350
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.500 1.500 0.000   0 1.600
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.750 1.750 0.000   0 1.850
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 2.000 2.000 0.000   0 2.100
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.250 2.250 0.000   0 2.350
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.500 2.500 0.000   0 2.600
AZJRZ7 29/01/2015 Call 0.010 4.505 4.505 0.000   0 4.405
AZJX67 29/01/2015 Call 3.500 1.025 1.025 0.000   0 0.930
AZJX77 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.001
AZJW77 29/01/2015 Call 3.600 0.925 0.925 0.000   0 0.830
AZJW87 29/01/2015 Put 3.600 0.001 0.001 0.000   0 0.002
AZJW97 29/01/2015 Call 3.700 0.830 0.830 0.000   0 0.730
AZJWA7 29/01/2015 Put 3.700 0.002 0.002 0.000   0 0.004
AZJVM7 29/01/2015 Call 3.800 0.735 0.735 0.000   0 0.635
AZJVN7 29/01/2015 Put 3.800 0.004 0.004 0.000   0 0.007
AZJUA7 29/01/2015 Call 3.900 0.635 0.635 0.000   0 0.540
AZJUB7 29/01/2015 Put 3.900 0.007 0.007 0.000   0 0.010
AZJTD7 29/01/2015 Call 4.000 0.540 0.540 0.000   0 0.440
AZJTE7 29/01/2015 Put 4.000 0.010 0.010 0.000   0 0.020
AZJS97 29/01/2015 Call 4.100 0.000 0.000 0.000   0 0.350
AZJSA7 29/01/2015 Put 4.100 0.000 0.040 0.000   0 0.030
AZJS57 29/01/2015 Call 4.200 0.350 0.395 0.000   0 0.265
AZJS67 29/01/2015 Put 4.200 0.004 0.045 0.000   0 0.045
AZJRJ7 29/01/2015 Call 4.300 0.260 0.305 0.000   0 0.185
AZJRK7 29/01/2015 Put 4.300 0.015 0.045 0.000 100 2,125 0.070
AZJRL7 29/01/2015 Call 4.400 0.180 0.215 0.000   0 0.120
AZJRM7 29/01/2015 Put 4.400 0.030 0.060 0.000   300 0.105
AZJR87 29/01/2015 Call 4.500 0.105 0.140 0.095 75 0 0.075
AZJR97 29/01/2015 Put 4.500 0.065 0.090 0.000   300 0.165
AZJRP7 29/01/2015 Call 4.600 0.065 0.105 0.000   330 0.040
AZJRQ7 29/01/2015 Put 4.600 0.115 0.160 0.000   3,400 0.240
AZJB68 29/01/2015 Call 4.610 0.075 0.075 0.000   0 0.040
AZJB58 29/01/2015 Put 4.610 0.180 0.180 0.000   0 0.245
AZJR67 29/01/2015 Call 4.700 0.030 0.070 0.000   2,745 0.020
AZJR77 29/01/2015 Put 4.700 0.170 0.230 0.000   1,000 0.325
AZJB38 29/01/2015 Call 4.710 0.045 0.045 0.000   0 0.020
AZJB48 29/01/2015 Put 4.710 0.000 0.000 0.000 100 0 0.330
AZJRT7 29/01/2015 Call 4.800 0.007 0.045 0.000   5,300 0.010
AZJRU7 29/01/2015 Put 4.800 0.330 0.330 0.000   0 0.420
AZJB28 29/01/2015 Call 4.810 0.020 0.020 0.000   0 0.009
AZJB18 29/01/2015 Put 4.810 0.335 0.335 0.000   1,925 0.425
AZJR47 29/01/2015 Call 4.900 0.010 0.010 0.000   60 0.004
AZJR57 29/01/2015 Put 4.900 0.420 0.420 0.000   896 0.515
AZJS47 29/01/2015 Call 4.910 0.010 0.010 0.000   0 0.004
AZJS37 29/01/2015 Put 4.910 0.425 0.425 0.000   300 0.520
AZJRN7 29/01/2015 Call 5.000 0.005 0.005 0.000   510 0.002
AZJRO7 29/01/2015 Put 5.000 0.515 0.515 0.000   0 0.615
AZJS17 29/01/2015 Call 5.010 0.005 0.005 0.000   0 0.002
AZJS27 29/01/2015 Put 5.010 0.520 0.520 0.000   1,300 0.615
AZJQZ7 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.000
AZJR17 29/01/2015 Put 5.250 0.760 0.760 0.000   0 0.860
AZJRH7 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
AZJRI7 29/01/2015 Put 5.500 1.005 1.005 0.000   0 1.110
AZJRX7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRY7 29/01/2015 Put 5.750 1.255 1.255 0.000   0 1.360
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRS7 29/01/2015 Put 6.000 1.505 1.505 0.000   0 1.610
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.755 1.755 0.000   0 1.865
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 2.010 2.010 0.000   0 2.115
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.260 2.260 0.000   0 2.365
AZJT87 26/02/2015 Call 0.010 4.515 4.515 0.000   0 4.415
AZJX87 26/02/2015 Call 3.500 1.035 1.035 0.000   0 0.940
AZJX97 26/02/2015 Put 3.500 0.006 0.006 0.000   0 0.010
AZJWB7 26/02/2015 Call 3.600 0.940 0.940 0.000   0 0.845
AZJWC7 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.015
AZJWD7 26/02/2015 Call 3.700 0.845 0.845 0.000   0 0.750
AZJWE7 26/02/2015 Put 3.700 0.015 0.015 0.000   0 0.020
AZJVO7 26/02/2015 Call 3.800 0.750 0.750 0.000   0 0.655
AZJVP7 26/02/2015 Put 3.800 0.020 0.020 0.000   0 0.025
AZJUC7 26/02/2015 Call 3.900 0.655 0.655 0.000   0 0.560
AZJUD7 26/02/2015 Put 3.900 0.025 0.025 0.000   0 0.030
AZJTF7 26/02/2015 Call 4.000 0.565 0.565 0.000   0 0.470
AZJTG7 26/02/2015 Put 4.000 0.009 0.040 0.000   0 0.040
AZJSR7 26/02/2015 Call 4.100 0.000 0.000 0.000   0 0.385
AZJSS7 26/02/2015 Put 4.100 0.015 0.050 0.000   0 0.055
AZJT67 26/02/2015 Call 4.200 0.385 0.425 0.000   0 0.305
AZJT77 26/02/2015 Put 4.200 0.030 0.060 0.000   0 0.075
AZJWQ7 26/02/2015 Call 4.210 0.000 0.000 0.000   0 0.295
AZJWP7 26/02/2015 Put 4.210 0.000 0.000 0.000   0 0.075
AZJSN7 26/02/2015 Call 4.300 0.295 0.345 0.000   0 0.235
AZJSO7 26/02/2015 Put 4.300 0.045 0.075 0.000   0 0.105
AZJWR7 26/02/2015 Call 4.310 0.305 0.305 0.000   0 0.225
AZJWS7 26/02/2015 Put 4.310 0.085 0.085 0.000   0 0.105
AZJT47 26/02/2015 Call 4.400 0.230 0.260 0.000   600 0.170
AZJT57 26/02/2015 Put 4.400 0.070 0.100 0.000   330 0.145
AZJWU7 26/02/2015 Call 4.410 0.235 0.235 0.000   0 0.165
AZJWT7 26/02/2015 Put 4.410 0.115 0.115 0.000   500 0.145
AZJSP7 26/02/2015 Call 4.500 0.165 0.200 0.000   980 0.125
AZJSQ7 26/02/2015 Put 4.500 0.105 0.135 0.000   0 0.195
AZJUL7 26/02/2015 Call 4.510 0.000 0.000 0.000   0 0.120
AZJUK7 26/02/2015 Put 4.510 0.000 0.000 0.000   1,108 0.200
AZJSV7 26/02/2015 Call 4.600 0.115 0.155 0.000   330 0.085
AZJSW7 26/02/2015 Put 4.600 0.155 0.200 0.000   450 0.265
AZJSH7 26/02/2015 Call 4.700 0.075 0.115 0.000   480 0.060
AZJSI7 26/02/2015 Put 4.700 0.215 0.255 0.000   300 0.340
AZJTV7 26/02/2015 Call 4.710 0.090 0.090 0.000   0 0.055
AZJTW7 26/02/2015 Put 4.710 0.275 0.275 0.000   0 0.345
AZJSX7 26/02/2015 Call 4.800 0.045 0.080 0.000   0 0.040
AZJSY7 26/02/2015 Put 4.800 0.350 0.350 0.000   495 0.430
AZJTY7 26/02/2015 Call 4.810 0.060 0.060 0.000   0 0.035
AZJTX7 26/02/2015 Put 4.810 0.350 0.350 0.000   2,018 0.430
AZJSJ7 26/02/2015 Call 4.900 0.025 0.060 0.000   0 0.025
AZJSK7 26/02/2015 Put 4.900 0.435 0.435 0.000   1,128 0.520
AZJSZ7 26/02/2015 Call 5.000 0.010 0.045 0.000   250 0.015
AZJT17 26/02/2015 Put 5.000 0.525 0.525 0.000   0 0.615
AZJSF7 26/02/2015 Call 5.250 0.009 0.009 0.000   0 0.005
AZJSG7 26/02/2015 Put 5.250 0.760 0.760 0.000   300 0.865
AZJSL7 26/02/2015 Call 5.500 0.002 0.002 0.000   0 0.001
AZJSM7 26/02/2015 Put 5.500 1.005 1.005 0.000   0 1.110
AZJST7 26/02/2015 Call 5.750 0.001 0.001 0.000   0 0.000
AZJSU7 26/02/2015 Put 5.750 1.255 1.255 0.000   0 1.360
AZJT27 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT37 26/02/2015 Put 6.000 1.505 1.505 0.000   0 1.610
AZJSD7 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSE7 26/02/2015 Put 6.250 1.755 1.755 0.000   0 1.860
AZJL77 26/03/2015 Call 0.010 4.430 4.430 0.000   30,000 4.330
AZJXA7 26/03/2015 Call 3.500 1.035 1.035 0.000   0 0.940
AZJXB7 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.025
AZJPK9 26/03/2015 Call 3.600 0.940 0.940 0.000   0 0.840
AZJPL9 26/03/2015 Put 3.600 0.025 0.025 0.000   0 0.030
AZJWF7 26/03/2015 Call 3.700 0.845 0.845 0.000   0 0.745
AZJWG7 26/03/2015 Put 3.700 0.030 0.030 0.000   0 0.035
AZJP89 26/03/2015 Call 3.800 0.750 0.750 0.000   0 0.650
AZJP99 26/03/2015 Put 3.800 0.015 0.040 0.000   0 0.040
AZJUE7 26/03/2015 Call 3.900 0.655 0.655 0.000   0 0.560
AZJUF7 26/03/2015 Put 3.900 0.020 0.045 0.000   0 0.050
AZJP29 26/03/2015 Call 4.000 0.565 0.565 0.000   0 0.470
AZJP39 26/03/2015 Put 4.000 0.030 0.055 0.000   0 0.070
AZJPQ7 26/03/2015 Call 4.100 0.475 0.475 0.000   0 0.385
AZJPR7 26/03/2015 Put 4.100 0.050 0.070 0.000   0 0.090
AZJNZ9 26/03/2015 Call 4.200 0.365 0.445 0.000   0 0.310
AZJP19 26/03/2015 Put 4.200 0.070 0.095 0.000   350 0.125
AZJWW7 26/03/2015 Call 4.210 0.000 0.000 0.000   0 0.265
AZJWV7 26/03/2015 Put 4.210 0.000 0.000 0.000   0 0.125
AZJL57 26/03/2015 Call 4.300 0.295 0.360 0.000   0 0.240
AZJL67 26/03/2015 Put 4.300 0.095 0.125 0.000   1,500 0.160
AZJWX7 26/03/2015 Call 4.310 0.275 0.275 0.000   0 0.205
AZJWY7 26/03/2015 Put 4.310 0.130 0.130 0.000   0 0.165
AZJPO9 26/03/2015 Call 4.400 0.225 0.285 0.000   0 0.180
AZJPP9 26/03/2015 Put 4.400 0.125 0.165 0.000   0 0.210
AZJX17 26/03/2015 Call 4.410 0.215 0.215 0.000   0 0.155
AZJWZ7 26/03/2015 Put 4.410 0.170 0.170 0.000   0 0.210
AZJKY7 26/03/2015 Call 4.500 0.175 0.220 0.000   0 0.135
AZJKZ7 26/03/2015 Put 4.500 0.170 0.210 0.000   0 0.265
AZJPM9 26/03/2015 Call 4.600 0.125 0.165 0.000   3,000 0.095
AZJPN9 26/03/2015 Put 4.600 0.225 0.265 0.000   3,250 0.335
AZJTP7 26/03/2015 Call 4.610 0.120 0.120 0.000   0 0.080
AZJTQ7 26/03/2015 Put 4.610 0.275 0.275 0.000   0 0.335
AZJL17 26/03/2015 Call 4.700 0.080 0.120 0.000   6,060 0.065
AZJL27 26/03/2015 Put 4.700 0.285 0.330 0.000   140 0.410
AZJTS7 26/03/2015 Call 4.710 0.085 0.085 0.000   0 0.055
AZJTR7 26/03/2015 Put 4.710 0.345 0.345 0.000   0 0.415
AZJNX9 26/03/2015 Call 4.800 0.060 0.085 0.000   3,550 0.045
AZJNY9 26/03/2015 Put 4.800 0.415 0.415 0.000   100 0.495
AZJTT7 26/03/2015 Call 4.810 0.060 0.060 0.000   0 0.035
AZJTU7 26/03/2015 Put 4.810 0.420 0.420 0.000   400 0.495
AZJL37 26/03/2015 Call 4.900 0.035 0.060 0.000   1,000 0.030
AZJL47 26/03/2015 Put 4.900 0.500 0.500 0.000   100 0.585
AZJR19 26/03/2015 Call 5.000 0.020 0.045 0.000   696 0.020
AZJR29 26/03/2015 Put 5.000 0.590 0.590 0.000   0 0.675
AZJKQ7 26/03/2015 Call 5.250 0.010 0.010 0.000   247 0.007
AZJKR7 26/03/2015 Put 5.250 0.820 0.820 0.000   0 0.915
AZJRY9 26/03/2015 Call 5.500 0.004 0.004 0.000   30 0.002
AZJRZ9 26/03/2015 Put 5.500 1.065 1.065 0.000   0 1.165
AZJKS7 26/03/2015 Call 5.750 0.001 0.001 0.000   0 0.001
AZJKT7 26/03/2015 Put 5.750 1.310 1.310 0.000   0 1.410
AZJT89 26/03/2015 Call 6.000 0.000 0.000 0.000   60 0.000
AZJT99 26/03/2015 Put 6.000 1.560 1.560 0.000   0 1.660
AZJKW7 26/03/2015 Call 6.250 0.000 0.000 0.000   300 0.000
AZJKX7 26/03/2015 Put 6.250 1.810 1.810 0.000   0 1.910
AZJYE9 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYF9 26/03/2015 Put 6.500 2.060 2.060 0.000   0 2.160
AZJKU7 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKV7 26/03/2015 Put 6.750 2.310 2.310 0.000   0 2.410
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.560 2.560 0.000   0 2.665
AZJYN7 23/04/2015 Call 0.010 4.440 4.440 0.000   0 4.340
AZJB78 23/04/2015 Call 3.700 0.840 0.840 0.000   0 0.750
AZJB88 23/04/2015 Put 3.700 0.025 0.025 0.000   0 0.035
AZJZV7 23/04/2015 Call 3.800 0.750 0.750 0.000   0 0.655
AZJZW7 23/04/2015 Put 3.800 0.035 0.035 0.000   0 0.040
AZJXR7 23/04/2015 Call 3.900 0.655 0.655 0.000   0 0.560
AZJXS7 23/04/2015 Put 3.900 0.045 0.045 0.000   0 0.055
AZJXT7 23/04/2015 Call 4.000 0.565 0.565 0.000   0 0.470
AZJXU7 23/04/2015 Put 4.000 0.060 0.060 0.000   0 0.075
AZJXV7 23/04/2015 Call 4.100 0.480 0.480 0.000   0 0.385
AZJXW7 23/04/2015 Put 4.100 0.000 0.000 0.000   0 0.100
AZJXY7 23/04/2015 Call 4.200 0.395 0.395 0.000   0 0.310
AZJXZ7 23/04/2015 Put 4.200 0.105 0.105 0.000   0 0.130
AZJY17 23/04/2015 Call 4.300 0.000 0.000 0.000   0 0.245
AZJY27 23/04/2015 Put 4.300 0.000 0.000 0.000   0 0.170
AZJY37 23/04/2015 Call 4.400 0.250 0.250 0.000   0 0.190
AZJY47 23/04/2015 Put 4.400 0.175 0.175 0.000   0 0.220
AZJY57 23/04/2015 Call 4.500 0.000 0.000 0.000   0 0.140
AZJY67 23/04/2015 Put 4.500 0.000 0.000 0.000   1,111 0.280
AZJY77 23/04/2015 Call 4.600 0.145 0.145 0.000   0 0.100
AZJY87 23/04/2015 Put 4.600 0.285 0.285 0.000   0 0.345
AZJY97 23/04/2015 Call 4.700 0.105 0.105 0.000   0 0.070
AZJYA7 23/04/2015 Put 4.700 0.000 0.000 0.000   0 0.420
AZJYB7 23/04/2015 Call 4.800 0.075 0.075 0.000   0 0.050
AZJYC7 23/04/2015 Put 4.800 0.425 0.425 0.000   0 0.500
AZJYD7 23/04/2015 Call 4.900 0.055 0.055 0.000   0 0.035
AZJYE7 23/04/2015 Put 4.900 0.505 0.505 0.000   0 0.590
AZJYF7 23/04/2015 Call 5.000 0.040 0.040 0.000   0 0.025
AZJYG7 23/04/2015 Put 5.000 0.595 0.595 0.000   0 0.680
AZJYH7 23/04/2015 Call 5.250 0.015 0.015 0.000   0 0.010
AZJYI7 23/04/2015 Put 5.250 0.825 0.825 0.000   0 0.920
AZJYJ7 23/04/2015 Call 5.500 0.006 0.006 0.000   0 0.004
AZJYK7 23/04/2015 Put 5.500 1.065 1.065 0.000   0 1.160
AZJYL7 23/04/2015 Call 5.750 0.002 0.002 0.000   0 0.001
AZJYM7 23/04/2015 Put 5.750 1.310 1.310 0.000   0 1.410
AZJYO7 23/04/2015 Call 6.000 0.001 0.001 0.000   0 0.000
AZJYP7 23/04/2015 Put 6.000 1.555 1.555 0.000   0 1.655
AZJYQ7 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJYR7 23/04/2015 Put 6.250 1.805 1.805 0.000   0 1.905
AZJZS7 28/05/2015 Call 0.010 4.455 4.455 0.000   0 4.355
AZJB98 28/05/2015 Call 3.700 0.845 0.845 0.000   0 0.755
AZJBF8 28/05/2015 Put 3.700 0.035 0.035 0.000   0 0.045
AZJZX7 28/05/2015 Call 3.800 0.755 0.755 0.000   0 0.660
AZJZY7 28/05/2015 Put 3.800 0.045 0.045 0.000   0 0.055
AZJZT7 28/05/2015 Call 3.900 0.665 0.665 0.000   0 0.570
AZJZU7 28/05/2015 Put 3.900 0.060 0.060 0.000   0 0.070
AZJZQ7 28/05/2015 Call 4.000 0.575 0.575 0.000   0 0.485
AZJZR7 28/05/2015 Put 4.000 0.075 0.075 0.000   0 0.095
AZJYZ7 28/05/2015 Call 4.100 0.000 0.000 0.000   0 0.405
AZJZ17 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.120
AZJZG7 28/05/2015 Call 4.200 0.415 0.415 0.000   0 0.335
AZJZH7 28/05/2015 Put 4.200 0.125 0.125 0.000   0 0.150
AZJZA7 28/05/2015 Call 4.300 0.000 0.000 0.000   0 0.270
AZJZB7 28/05/2015 Put 4.300 0.000 0.000 0.000   0 0.195
AZJZI7 28/05/2015 Call 4.400 0.275 0.275 0.000   0 0.215
AZJZJ7 28/05/2015 Put 4.400 0.200 0.200 0.000   0 0.240
AZJZ27 28/05/2015 Call 4.500 0.000 0.000 0.000   0 0.165
AZJZ37 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.300
AZJZE7 28/05/2015 Call 4.600 0.170 0.170 0.000   0 0.125
AZJZF7 28/05/2015 Put 4.600 0.305 0.305 0.000   0 0.365
AZJZ47 28/05/2015 Call 4.700 0.000 0.000 0.000   0 0.095
AZJZ57 28/05/2015 Put 4.700 0.000 0.000 0.000   0 0.435
AZJZO7 28/05/2015 Call 4.800 0.100 0.100 0.000   0 0.070
AZJZP7 28/05/2015 Put 4.800 0.440 0.440 0.000   0 0.515
AZJZ67 28/05/2015 Call 4.900 0.075 0.075 0.000   0 0.050
AZJZ77 28/05/2015 Put 4.900 0.520 0.520 0.000   0 0.600
AZJZM7 28/05/2015 Call 5.000 0.055 0.055 0.000   0 0.040
AZJZN7 28/05/2015 Put 5.000 0.600 0.600 0.000   0 0.690
AZJYW7 28/05/2015 Call 5.250 0.025 0.025 0.000   0 0.020
AZJYX7 28/05/2015 Put 5.250 0.825 0.825 0.000   0 0.920
AZJZ87 28/05/2015 Call 5.500 0.015 0.015 0.000   0 0.009
AZJZ97 28/05/2015 Put 5.500 1.065 1.065 0.000   0 1.165
AZJZC7 28/05/2015 Call 5.750 0.006 0.006 0.000   0 0.004
AZJZD7 28/05/2015 Put 5.750 1.310 1.310 0.000   0 1.410
AZJZK7 28/05/2015 Call 6.000 0.003 0.003 0.000   0 0.002
AZJZL7 28/05/2015 Put 6.000 1.555 1.555 0.000   0 1.655
AZJYB8 25/06/2015 Call 0.010 4.465 4.465 0.000   0 4.360
AZJXC7 25/06/2015 Call 3.500 1.035 1.035 0.000   0 0.945
AZJXD7 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.035
AZJWH7 25/06/2015 Call 3.600 0.945 0.945 0.000   0 0.845
AZJWI7 25/06/2015 Put 3.600 0.035 0.035 0.000   0 0.040
AZJWJ7 25/06/2015 Call 3.700 0.850 0.850 0.000   0 0.755
AZJWK7 25/06/2015 Put 3.700 0.045 0.045 0.000   0 0.050
AZJVQ7 25/06/2015 Call 3.800 0.760 0.760 0.000   0 0.665
AZJVR7 25/06/2015 Put 3.800 0.055 0.055 0.000   0 0.065
AZJUG7 25/06/2015 Call 3.900 0.670 0.670 0.000   0 0.580
AZJUH7 25/06/2015 Put 3.900 0.070 0.070 0.000   0 0.080
AZJTH7 25/06/2015 Call 4.000 0.585 0.585 0.000   0 0.500
AZJTI7 25/06/2015 Put 4.000 0.085 0.085 0.000   0 0.105
AZJSB7 25/06/2015 Call 4.100 0.000 0.000 0.000   0 0.420
AZJSC7 25/06/2015 Put 4.100 0.110 0.110 0.000   0 0.135
AZJS77 25/06/2015 Call 4.200 0.430 0.430 0.000   0 0.350
AZJS87 25/06/2015 Put 4.200 0.140 0.140 0.000   380 0.165
AZJQB7 25/06/2015 Call 4.300 0.000 0.000 0.000   0 0.290
AZJQC7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.210
AZJQL7 25/06/2015 Call 4.400 0.295 0.295 0.000   0 0.235
AZJQM7 25/06/2015 Put 4.400 0.215 0.215 0.000   0 0.260
AZJQF7 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.185
AZJQG7 25/06/2015 Put 4.500 0.000 0.000 0.000   282 0.315
AZJQN7 25/06/2015 Call 4.600 0.000 0.000 0.000   0 0.145
AZJQO7 25/06/2015 Put 4.600 0.320 0.320 0.000   0 0.380
AZJQ77 25/06/2015 Call 4.700 0.000 0.000 0.000   0 0.115
AZJQ87 25/06/2015 Put 4.700 0.385 0.385 0.000   0 0.450
AZJQ37 25/06/2015 Call 4.800 0.120 0.120 0.000   0 0.085
AZJQ47 25/06/2015 Put 4.800 0.455 0.455 0.000   0 0.525
AZJQD7 25/06/2015 Call 4.900 0.095 0.095 0.000   0 0.065
AZJQE7 25/06/2015 Put 4.900 0.530 0.530 0.000   10,000 0.610
AZJQJ7 25/06/2015 Call 5.000 0.075 0.075 0.000   0 0.050
AZJQK7 25/06/2015 Put 5.000 0.615 0.615 0.000   0 0.695
AZJBG8 25/06/2015 Call 5.010 0.070 0.070 0.000   0 0.050
AZJBH8 25/06/2015 Put 5.010 0.600 0.600 0.000   380 0.680
AZJQ57 25/06/2015 Call 5.250 0.035 0.035 0.000   0 0.025
AZJQ67 25/06/2015 Put 5.250 0.835 0.835 0.000   0 0.925
AZJQ97 25/06/2015 Call 5.500 0.020 0.020 0.000   0 0.015
AZJQA7 25/06/2015 Put 5.500 1.070 1.070 0.000   0 1.165
AZJQR7 25/06/2015 Call 5.750 0.009 0.009 0.000   0 0.006
AZJQS7 25/06/2015 Put 5.750 1.315 1.315 0.000   0 1.410
AZJQ17 25/06/2015 Call 6.000 0.004 0.004 0.000   0 0.003
AZJQ27 25/06/2015 Put 6.000 1.560 1.560 0.000   0 1.660
AZJQH7 25/06/2015 Call 6.250 0.002 0.002 0.000   0 0.001
AZJQI7 25/06/2015 Put 6.250 1.810 1.810 0.000   0 1.910
AZJQT7 25/06/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJQU7 25/06/2015 Put 6.500 2.060 2.060 0.000   0 2.160
AZJQP7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ7 25/06/2015 Put 6.750 2.310 2.310 0.000   0 2.410
AZJVH7 24/09/2015 Call 0.010 4.385 4.385 0.000   0 4.285
AZJXF7 24/09/2015 Call 3.500 1.040 1.040 0.000   0 0.950
AZJXG7 24/09/2015 Put 3.500 0.045 0.045 0.000   0 0.055
AZJWL7 24/09/2015 Call 3.600 0.950 0.950 0.000   0 0.855
AZJWM7 24/09/2015 Put 3.600 0.055 0.055 0.000   0 0.070
AZJWN7 24/09/2015 Call 3.700 0.860 0.860 0.000   0 0.770
AZJWO7 24/09/2015 Put 3.700 0.070 0.070 0.000   0 0.085
AZJVS7 24/09/2015 Call 3.800 0.775 0.775 0.000   0 0.685
AZJVT7 24/09/2015 Put 3.800 0.090 0.090 0.000   0 0.105
AZJV17 24/09/2015 Call 3.900 0.690 0.690 0.000   0 0.605
AZJV27 24/09/2015 Put 3.900 0.110 0.110 0.000   0 0.130
AZJUQ7 24/09/2015 Call 4.000 0.610 0.610 0.000   0 0.525
AZJUR7 24/09/2015 Put 4.000 0.135 0.135 0.000   0 0.160
AZJV77 24/09/2015 Call 4.100 0.000 0.000 0.000   0 0.455
AZJV87 24/09/2015 Put 4.100 0.165 0.165 0.000   0 0.190
AZJUS7 24/09/2015 Call 4.200 0.465 0.465 0.000   0 0.390
AZJUT7 24/09/2015 Put 4.200 0.200 0.200 0.000   0 0.230
AZJVD7 24/09/2015 Call 4.300 0.000 0.000 0.000   0 0.330
AZJVE7 24/09/2015 Put 4.300 0.000 0.000 0.000   0 0.280
AZJUW7 24/09/2015 Call 4.400 0.340 0.340 0.000   0 0.275
AZJUX7 24/09/2015 Put 4.400 0.285 0.285 0.000   0 0.330
AZJVB7 24/09/2015 Call 4.500 0.000 0.000 0.000   0 0.230
AZJVC7 24/09/2015 Put 4.500 0.000 0.000 0.000   0 0.385
AZJUU7 24/09/2015 Call 4.600 0.240 0.240 0.000   0 0.190
AZJUV7 24/09/2015 Put 4.600 0.390 0.390 0.000   0 0.450
AZJV97 24/09/2015 Call 4.700 0.000 0.000 0.000   300 0.150
AZJVA7 24/09/2015 Put 4.700 0.450 0.450 0.000   5,000 0.515
AZJUM7 24/09/2015 Call 4.800 0.160 0.160 0.000   300 0.120
AZJUN7 24/09/2015 Put 4.800 0.520 0.520 0.000   0 0.585
AZJV57 24/09/2015 Call 4.900 0.130 0.130 0.000   0 0.100
AZJV67 24/09/2015 Put 4.900 0.590 0.590 0.000   0 0.665
AZJUO7 24/09/2015 Call 5.000 0.105 0.105 0.000   0 0.080
AZJUP7 24/09/2015 Put 5.000 0.665 0.665 0.000   0 0.745
AZJUY7 24/09/2015 Call 5.250 0.060 0.060 0.000   0 0.045
AZJUZ7 24/09/2015 Put 5.250 0.875 0.875 0.000   0 0.960
AZJV37 24/09/2015 Call 5.500 0.035 0.035 0.000   0 0.025
AZJV47 24/09/2015 Put 5.500 1.100 1.100 0.000   0 1.190
AZJVF7 24/09/2015 Call 5.750 0.020 0.020 0.000   0 0.015
AZJVG7 24/09/2015 Put 5.750 1.335 1.335 0.000   0 1.435
AZJVU7 24/09/2015 Call 6.000 0.010 0.010 0.000   0 0.008
AZJVV7 24/09/2015 Put 6.000 1.580 1.580 0.000   0 1.675
AZJYS7 24/09/2015 Call 6.250 0.006 0.006 0.000   0 0.005
AZJYT7 24/09/2015 Put 6.250 1.825 1.825 0.000   0 1.920

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.