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 5.025 Down -0.015 5.020 5.030 5.030 5.040 5.020 705,762 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJKN7 28/08/2014 Call 0.010 5.030 5.030 0.000   0 5.050
AZJPK7 28/08/2014 Call 4.100 0.940 0.940 0.000   0 0.950
AZJPL7 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJML7 28/08/2014 Call 4.200 0.840 0.840 0.000   0 0.855
AZJMM7 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJKO7 28/08/2014 Call 4.300 0.740 0.740 0.000   0 0.755
AZJKP7 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AZJKL7 28/08/2014 Call 4.400 0.640 0.640 0.000   0 0.655
AZJKM7 28/08/2014 Put 4.400 0.001 0.001 0.000   0 0.000
AZJJY7 28/08/2014 Call 4.500 0.540 0.540 0.000   0 0.560
AZJJZ7 28/08/2014 Put 4.500 0.002 0.002 0.000   300 0.001
AZJKF7 28/08/2014 Call 4.600 0.440 0.440 0.000   0 0.460
AZJKG7 28/08/2014 Put 4.600 0.004 0.004 0.000   0 0.003
AZJK17 28/08/2014 Call 4.700 0.345 0.345 0.000   0 0.365
AZJK27 28/08/2014 Put 4.700 0.010 0.010 0.000   3,841 0.008
AZJKJ7 28/08/2014 Call 4.800 0.215 0.295 0.000   0 0.275
AZJKK7 28/08/2014 Put 4.800 0.025 0.025 0.000   1,750 0.020
AZJMS7 28/08/2014 Call 4.810 0.000 0.000 0.000   0 0.265
AZJMR7 28/08/2014 Put 4.810 0.000 0.000 0.000   100 0.020
AZJK57 28/08/2014 Call 4.900 0.175 0.175 0.000   185 0.195
AZJK67 28/08/2014 Put 4.900 0.045 0.045 0.000   276 0.040
AZJMT7 28/08/2014 Call 4.910 0.165 0.165 0.000   0 0.185
AZJMU7 28/08/2014 Put 4.910 0.050 0.050 0.000   1,025 0.045
AZJKD7 28/08/2014 Call 5.000 0.095 0.125 0.000   925 0.125
AZJKE7 28/08/2014 Put 5.000 0.080 0.095 0.000   3,675 0.080
AZJMW7 28/08/2014 Call 5.010 0.105 0.105 0.000   0 0.120
AZJMV7 28/08/2014 Put 5.010 0.085 0.085 0.000   2,850 0.085
AZJJU7 28/08/2014 Call 5.250 0.020 0.020 0.000   300 0.025
AZJJV7 28/08/2014 Put 5.250 0.205 0.280 0.000   738 0.235
AZJK37 28/08/2014 Call 5.500 0.002 0.002 0.000   360 0.002
AZJK47 28/08/2014 Put 5.500 0.470 0.470 0.000   406 0.460
AZJK77 28/08/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJK87 28/08/2014 Put 5.750 0.720 0.720 0.000   111 0.710
AZJKH7 28/08/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJKI7 28/08/2014 Put 6.000 0.970 0.970 0.000   0 0.960
AZJJW7 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJJX7 28/08/2014 Put 6.250 1.220 1.220 0.000   0 1.210
AZJK97 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJKA7 28/08/2014 Put 6.500 1.470 1.470 0.000   0 1.460
AZJKB7 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKC7 28/08/2014 Put 6.750 1.720 1.720 0.000   0 1.710
AZJJS7 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJT7 28/08/2014 Put 7.000 1.970 1.970 0.000   0 1.960
AZJEJ9 25/09/2014 Call 0.010 4.960 4.960 0.000   30,000 4.980
AZJE49 25/09/2014 Call 3.600 1.440 1.440 0.000   0 1.450
AZJE59 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJEH9 25/09/2014 Call 3.800 1.240 1.240 0.000   0 1.250
AZJEI9 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJZM9 25/09/2014 Call 3.900 1.140 1.140 0.000   0 1.150
AZJZN9 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJEF9 25/09/2014 Call 4.000 1.040 1.040 0.000   0 1.050
AZJEG9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJYU9 25/09/2014 Call 4.100 0.940 0.940 0.000   0 0.955
AZJYV9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.001
AZJE89 25/09/2014 Call 4.200 0.840 0.840 0.000   116 0.855
AZJE99 25/09/2014 Put 4.200 0.001 0.001 0.000   0 0.002
AZJYO9 25/09/2014 Call 4.300 0.740 0.740 0.000   0 0.755
AZJYP9 25/09/2014 Put 4.300 0.003 0.003 0.000   0 0.004
AZJF29 25/09/2014 Call 4.400 0.640 0.640 0.000   0 0.655
AZJF39 25/09/2014 Put 4.400 0.006 0.006 0.000   0 0.007
AZJYS9 25/09/2014 Call 4.500 0.540 0.540 0.000   0 0.555
AZJYT9 25/09/2014 Put 4.500 0.010 0.010 0.000   80 0.015
AZJF57 25/09/2014 Call 4.510 0.460 0.460 0.000   300 0.485
AZJF47 25/09/2014 Put 4.510 0.010 0.010 0.000   0 0.015
AZJFU9 25/09/2014 Call 4.600 0.440 0.440 0.000   0 0.455
AZJFV9 25/09/2014 Put 4.600 0.020 0.020 0.000   0 0.020
AZJYW9 25/09/2014 Call 4.700 0.345 0.345 0.000   0 0.360
AZJYX9 25/09/2014 Put 4.700 0.035 0.035 0.000   0 0.035
AZJLG7 25/09/2014 Call 4.710 0.000 0.000 0.000   0 0.300
AZJLH7 25/09/2014 Put 4.710 0.000 0.000 0.000   0 0.040
AZJJK9 25/09/2014 Call 4.800 0.000 0.000 0.000   5,510 0.270
AZJJL9 25/09/2014 Put 4.800 0.060 0.060 0.000   1,060 0.060
AZJLJ7 25/09/2014 Call 4.810 0.000 0.000 0.000   0 0.220
AZJLI7 25/09/2014 Put 4.810 0.000 0.000 0.000   80 0.065
AZJYQ9 25/09/2014 Call 4.900 0.145 0.205 0.000   7,243 0.190
AZJYR9 25/09/2014 Put 4.900 0.100 0.100 0.000   0 0.095
AZJLK7 25/09/2014 Call 4.910 0.140 0.140 0.000   0 0.150
AZJLL7 25/09/2014 Put 4.910 0.100 0.100 0.000   0 0.100
AZJM99 25/09/2014 Call 5.000 0.115 0.115 0.000   12,316 0.125
AZJMA9 25/09/2014 Put 5.000 0.145 0.145 0.000   300 0.145
AZJLN7 25/09/2014 Call 5.010 0.090 0.090 0.000   214 0.100
AZJLM7 25/09/2014 Put 5.010 0.150 0.150 0.000   0 0.150
AZJYM9 25/09/2014 Call 5.250 0.025 0.025 0.000   1,800 0.030
AZJYN9 25/09/2014 Put 5.250 0.280 0.360 0.000   0 0.315
AZJMY7 25/09/2014 Call 5.260 0.000 0.000 0.000   0 0.025
AZJMX7 25/09/2014 Put 5.260 0.000 0.000 0.000   0 0.320
AZJRU9 25/09/2014 Call 5.500 0.004 0.004 0.000   700 0.005
AZJRV9 25/09/2014 Put 5.500 0.545 0.545 0.000   0 0.540
AZJMZ7 25/09/2014 Call 5.510 0.004 0.004 0.000   0 0.005
AZJN17 25/09/2014 Put 5.510 0.545 0.545 0.000   0 0.540
AZJYZ9 25/09/2014 Call 5.750 0.000 0.000 0.000   300 0.001
AZJZ19 25/09/2014 Put 5.750 0.785 0.785 0.000   30 0.780
AZJT49 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT59 25/09/2014 Put 6.000 1.035 1.035 0.000   0 1.025
AZJC67 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC77 25/09/2014 Put 6.250 1.285 1.285 0.000   0 1.275
AZJYA9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYB9 25/09/2014 Put 6.500 1.535 1.535 0.000   0 1.525
AZJG27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG37 25/09/2014 Put 6.750 1.785 1.785 0.000   0 1.775
AZJJO7 25/09/2014 Call 7.000 0.000 0.000 0.000   450 0.000
AZJJP7 25/09/2014 Put 7.000 2.035 2.035 0.000   0 2.025
AZJMK7 30/10/2014 Call 0.010 4.975 4.975 0.000   0 4.990
AZJPM7 30/10/2014 Call 4.100 0.940 0.940 0.000   0 0.950
AZJPN7 30/10/2014 Put 4.100 0.003 0.003 0.000   0 0.004
AZJMP7 30/10/2014 Call 4.200 0.840 0.840 0.000   0 0.850
AZJMQ7 30/10/2014 Put 4.200 0.006 0.006 0.000   0 0.007
AZJMN7 30/10/2014 Call 4.300 0.740 0.740 0.000   0 0.755
AZJMO7 30/10/2014 Put 4.300 0.010 0.010 0.000   0 0.010
AZJM27 30/10/2014 Call 4.400 0.640 0.640 0.000   0 0.655
AZJM37 30/10/2014 Put 4.400 0.020 0.020 0.000   0 0.015
AZJMI7 30/10/2014 Call 4.500 0.540 0.540 0.000   0 0.555
AZJMJ7 30/10/2014 Put 4.500 0.025 0.025 0.000   0 0.025
AZJLX7 30/10/2014 Call 4.600 0.445 0.445 0.000   0 0.460
AZJLY7 30/10/2014 Put 4.600 0.040 0.040 0.000   0 0.035
AZJME7 30/10/2014 Call 4.700 0.350 0.350 0.000   0 0.370
AZJMF7 30/10/2014 Put 4.700 0.060 0.060 0.000   0 0.055
AZJLZ7 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.285
AZJM17 30/10/2014 Put 4.800 0.085 0.085 0.000   0 0.080
AZJMG7 30/10/2014 Call 4.900 0.165 0.225 0.000   0 0.210
AZJMH7 30/10/2014 Put 4.900 0.125 0.125 0.000   0 0.120
AZJM47 30/10/2014 Call 5.000 0.140 0.140 0.000   303 0.150
AZJM57 30/10/2014 Put 5.000 0.175 0.175 0.000   315 0.165
AZJLO7 30/10/2014 Call 5.250 0.050 0.050 0.000   100 0.055
AZJLP7 30/10/2014 Put 5.250 0.300 0.375 0.000   0 0.325
AZJMC7 30/10/2014 Call 5.500 0.015 0.015 0.000   0 0.020
AZJMD7 30/10/2014 Put 5.500 0.555 0.555 0.000   0 0.540
AZJM67 30/10/2014 Call 5.750 0.004 0.004 0.000   0 0.005
AZJM77 30/10/2014 Put 5.750 0.790 0.790 0.000   0 0.780
AZJLS7 30/10/2014 Call 6.000 0.001 0.001 0.000   0 0.001
AZJLT7 30/10/2014 Put 6.000 1.035 1.035 0.000   0 1.025
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.285 1.285 0.000   0 1.275
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.535 1.535 0.000   0 1.525
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 1.785 1.785 0.000   0 1.775
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.035 2.035 0.000   0 2.025
AZJP77 27/11/2014 Call 0.010 4.985 4.985 0.000   0 5.000
AZJPO7 27/11/2014 Call 4.100 0.940 0.940 0.000   0 0.950
AZJPP7 27/11/2014 Put 4.100 0.007 0.007 0.000   0 0.010
AZJNK7 27/11/2014 Call 4.200 0.840 0.840 0.000   0 0.855
AZJNL7 27/11/2014 Put 4.200 0.010 0.010 0.000   0 0.015
AZJNW7 27/11/2014 Call 4.300 0.740 0.740 0.000   0 0.755
AZJNX7 27/11/2014 Put 4.300 0.020 0.020 0.000   0 0.020
AZJNM7 27/11/2014 Call 4.400 0.645 0.645 0.000   0 0.655
AZJNN7 27/11/2014 Put 4.400 0.030 0.030 0.000   0 0.025
AZJP17 27/11/2014 Call 4.500 0.550 0.550 0.000   0 0.560
AZJP27 27/11/2014 Put 4.500 0.040 0.040 0.000   0 0.035
AZJN47 27/11/2014 Call 4.600 0.460 0.460 0.000   0 0.465
AZJN57 27/11/2014 Put 4.600 0.055 0.055 0.000   0 0.050
AZJNU7 27/11/2014 Call 4.700 0.000 0.000 0.000   0 0.380
AZJNV7 27/11/2014 Put 4.700 0.055 0.105 0.000   0 0.070
AZJN67 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.305
AZJN77 27/11/2014 Put 4.800 0.080 0.130 0.000   0 0.095
AZJNQ7 27/11/2014 Call 4.900 0.240 0.240 0.000   0 0.235
AZJNR7 27/11/2014 Put 4.900 0.110 0.170 0.000   0 0.130
AZJN87 27/11/2014 Call 5.000 0.185 0.185 0.000   0 0.180
AZJN97 27/11/2014 Put 5.000 0.190 0.190 0.000   0 0.175
AZJP57 27/11/2014 Call 5.250 0.060 0.110 0.000   708 0.085
AZJP67 27/11/2014 Put 5.250 0.000 0.000 0.000   0 0.330
AZJNY7 27/11/2014 Call 5.500 0.035 0.035 0.000   0 0.035
AZJNZ7 27/11/2014 Put 5.500 0.555 0.555 0.000   0 0.540
AZJNO7 27/11/2014 Call 5.750 0.010 0.010 0.000   0 0.015
AZJNP7 27/11/2014 Put 5.750 0.790 0.790 0.000   0 0.780
AZJN27 27/11/2014 Call 6.000 0.003 0.003 0.000   0 0.007
AZJN37 27/11/2014 Put 6.000 1.035 1.035 0.000   0 1.025
AZJP37 27/11/2014 Call 6.250 0.001 0.001 0.000   0 0.003
AZJP47 27/11/2014 Put 6.250 1.285 1.285 0.000   0 1.275
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.001
AZJNT7 27/11/2014 Put 6.500 1.535 1.535 0.000   0 1.525
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 1.785 1.785 0.000   0 1.775
AZJGK8 18/12/2014 Call 0.010 4.990 4.990 0.000   0 5.010
AZJIL8 18/12/2014 Call 3.500 1.540 1.540 0.000   0 1.550
AZJIM8 18/12/2014 Put 3.500 0.001 0.001 0.000   0 0.001
AZJJ58 18/12/2014 Call 3.600 1.440 1.440 0.000   0 1.450
AZJJ68 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AZJJB8 18/12/2014 Call 3.700 1.340 1.340 0.000   0 1.350
AZJJC8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.002
AZJK38 18/12/2014 Call 3.800 1.240 1.240 0.000   0 1.250
AZJK48 18/12/2014 Put 3.800 0.003 0.003 0.000   0 0.003
AZJRJ8 18/12/2014 Call 3.900 1.140 1.140 0.000   0 1.150
AZJRK8 18/12/2014 Put 3.900 0.006 0.006 0.000   0 0.006
AZJRH8 18/12/2014 Call 4.000 1.045 1.045 0.000   0 1.055
AZJRI8 18/12/2014 Put 4.000 0.008 0.008 0.000   0 0.009
AZJSF8 18/12/2014 Call 4.100 0.945 0.945 0.000   0 0.955
AZJSG8 18/12/2014 Put 4.100 0.010 0.010 0.000   0 0.010
AZJXA8 18/12/2014 Call 4.200 0.845 0.845 0.000   0 0.855
AZJXB8 18/12/2014 Put 4.200 0.015 0.015 0.000   0 0.015
AZJDX7 18/12/2014 Call 4.300 0.750 0.750 0.000   0 0.755
AZJDY7 18/12/2014 Put 4.300 0.025 0.025 0.000   0 0.025
AZJCJ9 18/12/2014 Call 4.400 0.650 0.650 0.000   0 0.660
AZJCK9 18/12/2014 Put 4.400 0.035 0.035 0.000   0 0.030
AZJDT7 18/12/2014 Call 4.500 0.560 0.560 0.000   0 0.565
AZJDU7 18/12/2014 Put 4.500 0.045 0.045 0.000   0 0.045
AZJFW9 18/12/2014 Call 4.600 0.470 0.470 0.000   0 0.480
AZJFX9 18/12/2014 Put 4.600 0.065 0.065 0.000   0 0.060
AZJDR7 18/12/2014 Call 4.700 0.390 0.390 0.000   0 0.395
AZJDS7 18/12/2014 Put 4.700 0.090 0.090 0.000   390 0.085
AZJJM9 18/12/2014 Call 4.800 0.000 0.000 0.000   0 0.320
AZJJN9 18/12/2014 Put 4.800 0.000 0.000 0.000   10,369 0.110
AZJDV7 18/12/2014 Call 4.900 0.000 0.000 0.000   1,500 0.255
AZJDW7 18/12/2014 Put 4.900 0.000 0.000 0.000   5,000 0.150
AZJMB9 18/12/2014 Call 5.000 0.200 0.200 0.000   150 0.200
AZJMC9 18/12/2014 Put 5.000 0.205 0.205 0.000   40 0.195
AZJQV7 18/12/2014 Call 5.010 0.190 0.190 0.000   0 0.195
AZJQW7 18/12/2014 Put 5.010 0.205 0.205 0.000   998 0.195
AZJE27 18/12/2014 Call 5.250 0.000 0.000 0.000   585 0.100
AZJE37 18/12/2014 Put 5.250 0.000 0.000 0.000   0 0.350
AZJQY7 18/12/2014 Call 5.260 0.000 0.000 0.000   0 0.095
AZJQX7 18/12/2014 Put 5.260 0.000 0.000 0.000   0 0.345
AZJRW9 18/12/2014 Call 5.500 0.045 0.045 0.000   0 0.045
AZJRX9 18/12/2014 Put 5.500 0.565 0.565 0.000   0 0.555
AZJDP7 18/12/2014 Call 5.750 0.015 0.015 0.000   0 0.015
AZJDQ7 18/12/2014 Put 5.750 0.795 0.795 0.000   0 0.785
AZJT69 18/12/2014 Call 6.000 0.006 0.006 0.000   0 0.006
AZJT79 18/12/2014 Put 6.000 1.035 1.035 0.000   0 1.025
AZJDZ7 18/12/2014 Call 6.250 0.002 0.002 0.000   0 0.002
AZJE17 18/12/2014 Put 6.250 1.285 1.285 0.000   0 1.275
AZJYC9 18/12/2014 Call 6.500 0.001 0.001 0.000   0 0.001
AZJYD9 18/12/2014 Put 6.500 1.535 1.535 0.000   0 1.525
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 1.785 1.785 0.000   0 1.775
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.035 2.035 0.000   0 2.025
AZJRZ7 29/01/2015 Call 0.010 5.005 5.005 0.000   0 5.015
AZJRJ7 29/01/2015 Call 4.300 0.750 0.750 0.000   0 0.765
AZJRK7 29/01/2015 Put 4.300 0.030 0.030 0.000   0 0.030
AZJRL7 29/01/2015 Call 4.400 0.660 0.660 0.000   0 0.670
AZJRM7 29/01/2015 Put 4.400 0.040 0.040 0.000   0 0.040
AZJR87 29/01/2015 Call 4.500 0.570 0.570 0.000   0 0.580
AZJR97 29/01/2015 Put 4.500 0.055 0.055 0.000   0 0.055
AZJRP7 29/01/2015 Call 4.600 0.490 0.490 0.000   0 0.495
AZJRQ7 29/01/2015 Put 4.600 0.075 0.075 0.000   0 0.070
AZJR67 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.420
AZJR77 29/01/2015 Put 4.700 0.000 0.000 0.000   0 0.095
AZJRT7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.350
AZJRU7 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.125
AZJR47 29/01/2015 Call 4.900 0.280 0.280 0.000   0 0.285
AZJR57 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.160
AZJRN7 29/01/2015 Call 5.000 0.225 0.225 0.000   0 0.230
AZJRO7 29/01/2015 Put 5.000 0.210 0.210 0.000   0 0.205
AZJQZ7 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.125
AZJR17 29/01/2015 Put 5.250 0.000 0.000 0.000   0 0.350
AZJRH7 29/01/2015 Call 5.500 0.060 0.060 0.000   0 0.060
AZJRI7 29/01/2015 Put 5.500 0.560 0.560 0.000   0 0.545
AZJRX7 29/01/2015 Call 5.750 0.030 0.030 0.000   0 0.030
AZJRY7 29/01/2015 Put 5.750 0.790 0.790 0.000   0 0.780
AZJRR7 29/01/2015 Call 6.000 0.015 0.015 0.000   0 0.015
AZJRS7 29/01/2015 Put 6.000 1.035 1.035 0.000   0 1.025
AZJR27 29/01/2015 Call 6.250 0.006 0.006 0.000   0 0.006
AZJR37 29/01/2015 Put 6.250 1.285 1.285 0.000   0 1.275
AZJRF7 29/01/2015 Call 6.500 0.002 0.002 0.000   0 0.003
AZJRG7 29/01/2015 Put 6.500 1.535 1.535 0.000   0 1.525
AZJRV7 29/01/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJRW7 29/01/2015 Put 6.750 1.785 1.785 0.000   0 1.775
AZJL77 26/03/2015 Call 0.010 4.935 4.935 0.000   0 4.965
AZJPK9 26/03/2015 Call 3.600 1.440 1.440 0.000   0 1.450
AZJPL9 26/03/2015 Put 3.600 0.004 0.004 0.000   0 0.004
AZJP89 26/03/2015 Call 3.800 1.245 1.245 0.000   0 1.255
AZJP99 26/03/2015 Put 3.800 0.010 0.010 0.000   0 0.010
AZJP29 26/03/2015 Call 4.000 1.050 1.050 0.000   0 1.055
AZJP39 26/03/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AZJPQ7 26/03/2015 Call 4.100 0.950 0.950 0.000   0 0.960
AZJPR7 26/03/2015 Put 4.100 0.030 0.030 0.000   0 0.030
AZJNZ9 26/03/2015 Call 4.200 0.855 0.855 0.000   0 0.865
AZJP19 26/03/2015 Put 4.200 0.040 0.040 0.000   0 0.040
AZJL57 26/03/2015 Call 4.300 0.765 0.765 0.000   0 0.770
AZJL67 26/03/2015 Put 4.300 0.055 0.055 0.000   0 0.055
AZJPO9 26/03/2015 Call 4.400 0.675 0.675 0.000   0 0.680
AZJPP9 26/03/2015 Put 4.400 0.070 0.070 0.000   0 0.070
AZJKY7 26/03/2015 Call 4.500 0.590 0.590 0.000   0 0.595
AZJKZ7 26/03/2015 Put 4.500 0.090 0.090 0.000   0 0.090
AZJPM9 26/03/2015 Call 4.600 0.510 0.510 0.000   0 0.515
AZJPN9 26/03/2015 Put 4.600 0.115 0.115 0.000   0 0.115
AZJL17 26/03/2015 Call 4.700 0.000 0.000 0.000   0 0.440
AZJL27 26/03/2015 Put 4.700 0.145 0.145 0.000   80 0.145
AZJNX9 26/03/2015 Call 4.800 0.000 0.000 0.000   0 0.370
AZJNY9 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.180
AZJL37 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.310
AZJL47 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.220
AZJR19 26/03/2015 Call 5.000 0.250 0.250 0.000   0 0.255
AZJR29 26/03/2015 Put 5.000 0.275 0.275 0.000   0 0.270
AZJKQ7 26/03/2015 Call 5.250 0.000 0.000 0.000   247 0.145
AZJKR7 26/03/2015 Put 5.250 0.000 0.000 0.000   0 0.420
AZJRY9 26/03/2015 Call 5.500 0.075 0.075 0.000   30 0.075
AZJRZ9 26/03/2015 Put 5.500 0.610 0.610 0.000   0 0.600
AZJKS7 26/03/2015 Call 5.750 0.035 0.035 0.000   0 0.040
AZJKT7 26/03/2015 Put 5.750 0.820 0.820 0.000   0 0.810
AZJT89 26/03/2015 Call 6.000 0.015 0.015 0.000   60 0.020
AZJT99 26/03/2015 Put 6.000 1.055 1.055 0.000   0 1.040
AZJKW7 26/03/2015 Call 6.250 0.008 0.008 0.000   300 0.008
AZJKX7 26/03/2015 Put 6.250 1.295 1.295 0.000   0 1.280
AZJYE9 26/03/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJYF9 26/03/2015 Put 6.500 1.535 1.535 0.000   0 1.525
AZJKU7 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJKV7 26/03/2015 Put 6.750 1.785 1.785 0.000   0 1.775
AZJF67 26/03/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJF77 26/03/2015 Put 7.000 2.035 2.035 0.000   0 2.025
AZJYB8 25/06/2015 Call 0.010 4.965 4.965 0.000   0 5.000
AZJQB7 25/06/2015 Call 4.300 0.780 0.780 0.000   0 0.790
AZJQC7 25/06/2015 Put 4.300 0.080 0.080 0.000   0 0.075
AZJQL7 25/06/2015 Call 4.400 0.695 0.695 0.000   0 0.700
AZJQM7 25/06/2015 Put 4.400 0.100 0.100 0.000   0 0.095
AZJQF7 25/06/2015 Call 4.500 0.615 0.615 0.000   0 0.620
AZJQG7 25/06/2015 Put 4.500 0.125 0.125 0.000   0 0.120
AZJQN7 25/06/2015 Call 4.600 0.540 0.540 0.000   0 0.545
AZJQO7 25/06/2015 Put 4.600 0.150 0.150 0.000   0 0.150
AZJQ77 25/06/2015 Call 4.700 0.470 0.470 0.000   0 0.475
AZJQ87 25/06/2015 Put 4.700 0.180 0.180 0.000   0 0.180
AZJQ37 25/06/2015 Call 4.800 0.000 0.000 0.000   0 0.415
AZJQ47 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.215
AZJQD7 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.355
AZJQE7 25/06/2015 Put 4.900 0.000 0.000 0.000   10,000 0.260
AZJQJ7 25/06/2015 Call 5.000 0.295 0.295 0.000   0 0.305
AZJQK7 25/06/2015 Put 5.000 0.310 0.310 0.000   0 0.305
AZJQ57 25/06/2015 Call 5.250 0.000 0.000 0.000   0 0.195
AZJQ67 25/06/2015 Put 5.250 0.000 0.000 0.000   0 0.445
AZJQ97 25/06/2015 Call 5.500 0.115 0.115 0.000   0 0.120
AZJQA7 25/06/2015 Put 5.500 0.630 0.630 0.000   0 0.620
AZJQR7 25/06/2015 Call 5.750 0.070 0.070 0.000   0 0.070
AZJQS7 25/06/2015 Put 5.750 0.830 0.830 0.000   0 0.825
AZJQ17 25/06/2015 Call 6.000 0.040 0.040 0.000   0 0.040
AZJQ27 25/06/2015 Put 6.000 1.055 1.055 0.000   0 1.045
AZJQH7 25/06/2015 Call 6.250 0.020 0.020 0.000   0 0.020
AZJQI7 25/06/2015 Put 6.250 1.295 1.295 0.000   0 1.285
AZJQT7 25/06/2015 Call 6.500 0.010 0.010 0.000   0 0.010
AZJQU7 25/06/2015 Put 6.500 1.540 1.540 0.000   0 1.525
AZJQP7 25/06/2015 Call 6.750 0.006 0.006 0.000   0 0.006
AZJQQ7 25/06/2015 Put 6.750 1.785 1.785 0.000   0 1.775

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.