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 5.080 Down -0.020 5.080 5.090 5.050 5.115 5.050 2,490,378 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJF48 30/07/2015 Call 0.010 5.100 5.100 0.000   0 5.110
AZJJG8 30/07/2015 Call 3.900 1.210 1.210 0.000   0 1.210
AZJJH8 30/07/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGU8 30/07/2015 Call 4.000 1.110 1.110 0.000   0 1.115
AZJGV8 30/07/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJGS8 30/07/2015 Call 4.100 1.010 1.010 0.000   0 1.015
AZJGT8 30/07/2015 Put 4.100 0.000 0.000 0.000   0 0.001
AZJEH8 30/07/2015 Call 4.200 0.910 0.910 0.000   0 0.915
AZJEI8 30/07/2015 Put 4.200 0.001 0.001 0.000   0 0.001
AZJER8 30/07/2015 Call 4.300 0.810 0.810 0.000   0 0.815
AZJES8 30/07/2015 Put 4.300 0.001 0.001 0.000   0 0.003
AZJEF8 30/07/2015 Call 4.400 0.715 0.715 0.000   0 0.720
AZJEG8 30/07/2015 Put 4.400 0.003 0.003 0.000   0 0.005
AZJEV8 30/07/2015 Call 4.500 0.620 0.620 0.000   0 0.620
AZJEW8 30/07/2015 Put 4.500 0.006 0.006 0.000   0 0.009
AZJE88 30/07/2015 Call 4.600 0.525 0.525 0.000   0 0.530
AZJE98 30/07/2015 Put 4.600 0.010 0.040 0.000   0 0.015
AZJET8 30/07/2015 Call 4.700 0.435 0.435 0.000   0 0.440
AZJEU8 30/07/2015 Put 4.700 0.020 0.045 0.000   0 0.025
AZJEJ8 30/07/2015 Call 4.800 0.325 0.350 0.000   0 0.355
AZJEK8 30/07/2015 Put 4.800 0.035 0.055 0.000   0 0.040
AZJEZ8 30/07/2015 Call 4.900 0.245 0.275 0.000   0 0.280
AZJF18 30/07/2015 Put 4.900 0.060 0.080 0.060 140 170 0.065
AZJE48 30/07/2015 Call 5.000 0.180 0.200 0.000   3,500 0.210
AZJE58 30/07/2015 Put 5.000 0.095 0.110 0.000   500 0.100
AZJEN8 30/07/2015 Call 5.250 0.060 0.085 0.000   1,540 0.090
AZJEO8 30/07/2015 Put 5.250 0.220 0.245 0.000   590 0.230
AZJEX8 30/07/2015 Call 5.500 0.020 0.040 0.000   1,010 0.030
AZJEY8 30/07/2015 Put 5.500 0.415 0.450 0.000   1,197 0.425
AZJF28 30/07/2015 Call 5.750 0.004 0.004 0.000   400 0.008
AZJF38 30/07/2015 Put 5.750 0.655 0.655 0.000   0 0.655
AZJE68 30/07/2015 Call 6.000 0.000 0.040 0.000   0 0.002
AZJE78 30/07/2015 Put 6.000 0.900 0.900 0.000   0 0.900
AZJEL8 30/07/2015 Call 6.250 0.000 0.040 0.000   0 0.000
AZJEM8 30/07/2015 Put 6.250 1.150 1.150 0.000   0 1.150
AZJEP8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJEQ8 30/07/2015 Put 6.500 1.400 1.400 0.000   0 1.400
AZJFG8 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFH8 30/07/2015 Put 6.750 1.650 1.650 0.000   0 1.650
AZJKO8 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKP8 30/07/2015 Put 7.000 1.900 1.900 0.000   0 1.900
AZJGR8 27/08/2015 Call 0.010 5.105 5.105 0.000   0 5.115
AZJJI8 27/08/2015 Call 3.900 1.220 1.220 0.000   0 1.220
AZJJJ8 27/08/2015 Put 3.900 0.002 0.002 0.000   0 0.003
AZJGW8 27/08/2015 Call 4.000 1.120 1.120 0.000   0 1.125
AZJGX8 27/08/2015 Put 4.000 0.003 0.003 0.000   0 0.005
AZJGY8 27/08/2015 Call 4.100 1.025 1.025 0.000   0 1.030
AZJGZ8 27/08/2015 Put 4.100 0.005 0.005 0.000   0 0.008
AZJFY8 27/08/2015 Call 4.200 0.930 0.930 0.000   0 0.930
AZJFZ8 27/08/2015 Put 4.200 0.008 0.008 0.000   0 0.010
AZJGP8 27/08/2015 Call 4.300 0.835 0.835 0.000   0 0.835
AZJGQ8 27/08/2015 Put 4.300 0.015 0.015 0.000   0 0.020
AZJG18 27/08/2015 Call 4.400 0.740 0.740 0.000   0 0.740
AZJG28 27/08/2015 Put 4.400 0.020 0.020 0.000   0 0.025
AZJGL8 27/08/2015 Call 4.500 0.650 0.650 0.000   0 0.650
AZJGM8 27/08/2015 Put 4.500 0.015 0.050 0.000   0 0.035
AZJFW8 27/08/2015 Call 4.600 0.560 0.560 0.000   0 0.565
AZJFX8 27/08/2015 Put 4.600 0.040 0.060 0.000   0 0.050
AZJJ68 27/08/2015 Call 4.610 0.550 0.550 0.000   0 0.555
AZJJ78 27/08/2015 Put 4.610 0.045 0.045 0.000   0 0.050
AZJGN8 27/08/2015 Call 4.700 0.475 0.475 0.000   0 0.480
AZJGO8 27/08/2015 Put 4.700 0.055 0.075 0.000   0 0.065
AZJJ98 27/08/2015 Call 4.710 0.470 0.470 0.000   90 0.470
AZJJ88 27/08/2015 Put 4.710 0.060 0.060 0.000   0 0.065
AZJFU8 27/08/2015 Call 4.800 0.350 0.405 0.000   0 0.400
AZJFV8 27/08/2015 Put 4.800 0.075 0.100 0.000   0 0.085
AZJJA8 27/08/2015 Call 4.810 0.390 0.390 0.000   0 0.395
AZJJB8 27/08/2015 Put 4.810 0.090 0.000 0.090 52 0 0.090
AZJG78 27/08/2015 Call 4.900 0.300 0.325 0.000   350 0.330
AZJG88 27/08/2015 Put 4.900 0.105 0.125 0.000   0 0.115
AZJFM8 27/08/2015 Call 5.000 0.240 0.260 0.000   100 0.265
AZJFN8 27/08/2015 Put 5.000 0.140 0.160 0.000   0 0.150
AZJFO8 27/08/2015 Call 5.250 0.115 0.140 0.000   512 0.140
AZJFP8 27/08/2015 Put 5.250 0.265 0.290 0.000   0 0.280
AZJG98 27/08/2015 Call 5.500 0.045 0.065 0.000   24,030 0.065
AZJGK8 27/08/2015 Put 5.500 0.445 0.475 0.000   941 0.455
AZJG38 27/08/2015 Call 5.750 0.010 0.040 0.000   0 0.025
AZJG48 27/08/2015 Put 5.750 0.615 0.735 0.000   0 0.670
AZJFS8 27/08/2015 Call 6.000 0.000 0.040 0.000   0 0.009
AZJFT8 27/08/2015 Put 6.000 0.905 0.905 0.000   0 0.905
AZJFQ8 27/08/2015 Call 6.250 0.000 0.040 0.000   0 0.003
AZJFR8 27/08/2015 Put 6.250 1.150 1.150 0.000   0 1.150
AZJG58 27/08/2015 Call 6.500 0.000 0.040 0.000   0 0.001
AZJG68 27/08/2015 Put 6.500 1.400 1.400 0.000   0 1.400
AZJI18 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJI28 27/08/2015 Put 6.750 1.650 1.650 0.000   0 1.650
AZJKQ8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKR8 27/08/2015 Put 7.000 1.900 1.900 0.000   0 1.900
AZJVH7 24/09/2015 Call 0.010 5.005 5.005 0.000   0 5.015
AZJXF7 24/09/2015 Call 3.500 1.615 1.615 0.000   0 1.615
AZJXG7 24/09/2015 Put 3.500 0.001 0.001 0.000   0 0.001
AZJWL7 24/09/2015 Call 3.600 1.515 1.515 0.000   0 1.520
AZJWM7 24/09/2015 Put 3.600 0.002 0.002 0.000   0 0.002
AZJWN7 24/09/2015 Call 3.700 1.420 1.420 0.000   0 1.420
AZJWO7 24/09/2015 Put 3.700 0.003 0.003 0.000   0 0.004
AZJVS7 24/09/2015 Call 3.800 1.320 1.320 0.000   0 1.320
AZJVT7 24/09/2015 Put 3.800 0.005 0.005 0.000   0 0.006
AZJV17 24/09/2015 Call 3.900 1.220 1.220 0.000   0 1.225
AZJV27 24/09/2015 Put 3.900 0.007 0.007 0.000   0 0.009
AZJUQ7 24/09/2015 Call 4.000 1.120 1.120 0.000   0 1.125
AZJUR7 24/09/2015 Put 4.000 0.010 0.010 0.000   0 0.015
AZJV77 24/09/2015 Call 4.100 1.025 1.025 0.000   0 1.030
AZJV87 24/09/2015 Put 4.100 0.015 0.015 0.000   0 0.020
AZJUS7 24/09/2015 Call 4.200 0.930 0.930 0.000   0 0.930
AZJUT7 24/09/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AZJVD7 24/09/2015 Call 4.300 0.835 0.835 0.000   0 0.835
AZJVE7 24/09/2015 Put 4.300 0.025 0.045 0.000   0 0.035
AZJUW7 24/09/2015 Call 4.400 0.740 0.740 0.000   0 0.740
AZJUX7 24/09/2015 Put 4.400 0.035 0.060 0.000   0 0.045
AZJVB7 24/09/2015 Call 4.500 0.650 0.650 0.000   0 0.650
AZJVC7 24/09/2015 Put 4.500 0.050 0.075 0.000   0 0.060
AZJUU7 24/09/2015 Call 4.600 0.560 0.560 0.000   0 0.560
AZJUV7 24/09/2015 Put 4.600 0.070 0.100 0.000   0 0.080
AZJCX8 24/09/2015 Call 4.610 0.485 0.485 0.000   0 0.485
AZJCW8 24/09/2015 Put 4.610 0.080 0.080 0.000   0 0.080
AZJV97 24/09/2015 Call 4.700 0.480 0.480 0.000   300 0.480
AZJVA7 24/09/2015 Put 4.700 0.100 0.120 0.000   5,060 0.105
AZJCY8 24/09/2015 Call 4.710 0.410 0.410 0.000   0 0.410
AZJCZ8 24/09/2015 Put 4.710 0.105 0.105 0.000   0 0.105
AZJUM7 24/09/2015 Call 4.800 0.340 0.415 0.000   300 0.400
AZJUN7 24/09/2015 Put 4.800 0.130 0.150 0.000   400 0.135
AZJD28 24/09/2015 Call 4.810 0.340 0.340 0.000   0 0.340
AZJD18 24/09/2015 Put 4.810 0.140 0.140 0.000   1,040 0.140
AZJV57 24/09/2015 Call 4.900 0.270 0.340 0.000   2,060 0.330
AZJV67 24/09/2015 Put 4.900 0.165 0.190 0.000   0 0.175
AZJD38 24/09/2015 Call 4.910 0.280 0.280 0.000   0 0.280
AZJD48 24/09/2015 Put 4.910 0.175 0.175 0.000   0 0.175
AZJUO7 24/09/2015 Call 5.000 0.240 0.265 0.000   20 0.270
AZJUP7 24/09/2015 Put 5.000 0.210 0.235 0.000   0 0.220
AZJUY7 24/09/2015 Call 5.250 0.120 0.140 0.000   0 0.145
AZJUZ7 24/09/2015 Put 5.250 0.355 0.380 0.000   60 0.365
AZJL28 24/09/2015 Call 5.260 0.120 0.120 0.000   0 0.120
AZJL18 24/09/2015 Put 5.260 0.370 0.370 0.000   0 0.365
AZJV37 24/09/2015 Call 5.500 0.050 0.075 0.000   400 0.070
AZJV47 24/09/2015 Put 5.500 0.515 0.600 0.000   0 0.550
AZJL38 24/09/2015 Call 5.510 0.055 0.055 0.000   0 0.060
AZJL48 24/09/2015 Put 5.510 0.555 0.555 0.000   0 0.550
AZJVF7 24/09/2015 Call 5.750 0.015 0.040 0.000   0 0.030
AZJVG7 24/09/2015 Put 5.750 0.715 0.835 0.000   0 0.765
AZJVU7 24/09/2015 Call 6.000 0.000 0.040 0.000   0 0.010
AZJVV7 24/09/2015 Put 6.000 0.995 0.995 0.000   0 0.995
AZJYS7 24/09/2015 Call 6.250 0.000 0.040 0.000   0 0.004
AZJYT7 24/09/2015 Put 6.250 1.240 1.240 0.000   0 1.240
AZJDX8 24/09/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJDY8 24/09/2015 Put 6.500 1.485 1.485 0.000   0 1.485
AZJFI8 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFJ8 24/09/2015 Put 6.750 1.735 1.735 0.000   0 1.735
AZJKS8 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKT8 24/09/2015 Put 7.000 1.985 1.985 0.000   0 1.980
AZJKH8 29/10/2015 Call 0.010 5.015 5.015 0.000   0 5.030
AZJJM8 29/10/2015 Call 4.200 0.925 0.925 0.000   0 0.930
AZJJN8 29/10/2015 Put 4.200 0.040 0.040 0.000   0 0.045
AZJKD8 29/10/2015 Call 4.300 0.835 0.835 0.000   0 0.840
AZJKE8 29/10/2015 Put 4.300 0.050 0.050 0.000   0 0.055
AZJJQ8 29/10/2015 Call 4.400 0.740 0.740 0.000   0 0.745
AZJJR8 29/10/2015 Put 4.400 0.065 0.065 0.000   0 0.065
AZJK98 29/10/2015 Call 4.500 0.655 0.655 0.000   0 0.660
AZJKA8 29/10/2015 Put 4.500 0.075 0.100 0.000   0 0.085
AZJJS8 29/10/2015 Call 4.600 0.570 0.570 0.000   0 0.575
AZJJT8 29/10/2015 Put 4.600 0.090 0.125 0.000   0 0.105
AZJK78 29/10/2015 Call 4.700 0.490 0.490 0.000   0 0.495
AZJK88 29/10/2015 Put 4.700 0.115 0.155 0.000   0 0.130
AZJJW8 29/10/2015 Call 4.800 0.365 0.425 0.000   0 0.420
AZJJX8 29/10/2015 Put 4.800 0.150 0.185 0.000   0 0.160
AZJKF8 29/10/2015 Call 4.900 0.300 0.360 0.000   0 0.350
AZJKG8 29/10/2015 Put 4.900 0.185 0.225 0.000   0 0.200
AZJJU8 29/10/2015 Call 5.000 0.240 0.295 0.000   0 0.285
AZJJV8 29/10/2015 Put 5.000 0.230 0.270 0.000   285 0.240
AZJK58 29/10/2015 Call 5.250 0.130 0.170 0.000   2,117 0.165
AZJK68 29/10/2015 Put 5.250 0.360 0.420 0.000   0 0.380
AZJKB8 29/10/2015 Call 5.500 0.060 0.095 0.000   3,000 0.090
AZJKC8 29/10/2015 Put 5.500 0.540 0.600 0.000   0 0.560
AZJJY8 29/10/2015 Call 5.750 0.040 0.040 0.000   0 0.045
AZJJZ8 29/10/2015 Put 5.750 0.770 0.770 0.000   147 0.770
AZJJO8 29/10/2015 Call 6.000 0.020 0.020 0.000   0 0.020
AZJJP8 29/10/2015 Put 6.000 1.000 1.000 0.000   0 1.000
AZJK38 29/10/2015 Call 6.250 0.007 0.007 0.000   0 0.009
AZJK48 29/10/2015 Put 6.250 1.240 1.240 0.000   0 1.240
AZJK18 29/10/2015 Call 6.500 0.003 0.003 0.000   0 0.004
AZJK28 29/10/2015 Put 6.500 1.485 1.485 0.000   0 1.485
AZJKI8 29/10/2015 Call 6.750 0.001 0.001 0.000   0 0.002
AZJKJ8 29/10/2015 Put 6.750 1.735 1.735 0.000   0 1.735
AZJKU8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.001
AZJKV8 29/10/2015 Put 7.000 1.980 1.980 0.000   0 1.980
AZJM18 26/11/2015 Call 0.010 5.025 5.025 0.000   0 5.030
AZJMX8 26/11/2015 Call 4.300 0.845 0.845 0.000   0 0.845
AZJMY8 26/11/2015 Put 4.300 0.065 0.065 0.000   0 0.070
AZJL58 26/11/2015 Call 4.400 0.755 0.755 0.000   0 0.755
AZJL68 26/11/2015 Put 4.400 0.080 0.080 0.000   0 0.080
AZJL78 26/11/2015 Call 4.500 0.670 0.670 0.000   0 0.670
AZJL88 26/11/2015 Put 4.500 0.100 0.100 0.000   0 0.100
AZJL98 26/11/2015 Call 4.600 0.585 0.585 0.000   0 0.590
AZJLA8 26/11/2015 Put 4.600 0.120 0.120 0.000   0 0.125
AZJLB8 26/11/2015 Call 4.700 0.510 0.510 0.000   0 0.510
AZJLC8 26/11/2015 Put 4.700 0.150 0.150 0.000   0 0.150
AZJLD8 26/11/2015 Call 4.800 0.440 0.440 0.000   0 0.440
AZJLE8 26/11/2015 Put 4.800 0.180 0.180 0.000   0 0.185
AZJLF8 26/11/2015 Call 4.900 0.375 0.375 0.000   0 0.375
AZJLG8 26/11/2015 Put 4.900 0.220 0.220 0.000   0 0.225
AZJLH8 26/11/2015 Call 5.000 0.315 0.315 0.000   0 0.315
AZJLI8 26/11/2015 Put 5.000 0.265 0.265 0.000   0 0.265
AZJLJ8 26/11/2015 Call 5.250 0.200 0.200 0.000   0 0.195
AZJLK8 26/11/2015 Put 5.250 0.400 0.400 0.000   203 0.405
AZJLL8 26/11/2015 Call 5.500 0.115 0.115 0.000   0 0.115
AZJLM8 26/11/2015 Put 5.500 0.570 0.570 0.000   0 0.575
AZJLN8 26/11/2015 Call 5.750 0.065 0.065 0.000   0 0.065
AZJLO8 26/11/2015 Put 5.750 0.775 0.775 0.000   0 0.775
AZJLP8 26/11/2015 Call 6.000 0.035 0.035 0.000   0 0.035
AZJLQ8 26/11/2015 Put 6.000 1.000 1.000 0.000   0 1.000
AZJLR8 26/11/2015 Call 6.250 0.015 0.015 0.000   0 0.020
AZJLS8 26/11/2015 Put 6.250 1.240 1.240 0.000   0 1.240
AZJLT8 26/11/2015 Call 6.500 0.008 0.008 0.000   0 0.009
AZJLU8 26/11/2015 Put 6.500 1.485 1.485 0.000   0 1.485
AZJLW8 26/11/2015 Call 6.750 0.004 0.004 0.000   0 0.004
AZJLX8 26/11/2015 Put 6.750 1.735 1.735 0.000   0 1.735
AZJLY8 26/11/2015 Call 7.000 0.002 0.002 0.000   0 0.002
AZJLZ8 26/11/2015 Put 7.000 1.980 1.980 0.000   0 1.980
AZJCJ8 17/12/2015 Call 0.010 5.030 5.030 0.000   0 5.035
AZJC68 17/12/2015 Call 3.800 1.320 1.320 0.000   0 1.320
AZJC78 17/12/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AZJBV8 17/12/2015 Call 3.900 1.225 1.225 0.000   0 1.225
AZJBW8 17/12/2015 Put 3.900 0.025 0.025 0.000   0 0.030
AZJCF8 17/12/2015 Call 4.000 1.125 1.125 0.000   0 1.130
AZJCG8 17/12/2015 Put 4.000 0.030 0.030 0.000   0 0.040
AZJBR8 17/12/2015 Call 4.100 1.035 1.035 0.000   0 1.035
AZJBS8 17/12/2015 Put 4.100 0.040 0.040 0.000   0 0.050
AZJC88 17/12/2015 Call 4.200 0.940 0.940 0.000   0 0.945
AZJC98 17/12/2015 Put 4.200 0.055 0.055 0.000   0 0.060
AZJBT8 17/12/2015 Call 4.300 0.850 0.850 0.000   0 0.855
AZJBU8 17/12/2015 Put 4.300 0.065 0.065 0.000   0 0.075
AZJC28 17/12/2015 Call 4.400 0.760 0.760 0.000   0 0.765
AZJC38 17/12/2015 Put 4.400 0.085 0.085 0.000   0 0.095
AZJBM8 17/12/2015 Call 4.500 0.675 0.675 0.000   0 0.680
AZJBO8 17/12/2015 Put 4.500 0.105 0.105 0.000   0 0.110
AZJC48 17/12/2015 Call 4.600 0.600 0.600 0.000   0 0.600
AZJC58 17/12/2015 Put 4.600 0.130 0.130 0.000   0 0.135
AZJCH8 17/12/2015 Call 4.700 0.520 0.520 0.000   0 0.525
AZJCI8 17/12/2015 Put 4.700 0.155 0.155 0.000   0 0.165
AZJBI8 17/12/2015 Call 4.800 0.455 0.455 0.000   0 0.455
AZJBJ8 17/12/2015 Put 4.800 0.190 0.190 0.000   0 0.200
AZJBX8 17/12/2015 Call 4.900 0.390 0.390 0.000   0 0.390
AZJBY8 17/12/2015 Put 4.900 0.230 0.230 0.000   100 0.240
AZJBK8 17/12/2015 Call 5.000 0.330 0.330 0.000   0 0.330
AZJBL8 17/12/2015 Put 5.000 0.275 0.275 0.000   143 0.280
AZJBP8 17/12/2015 Call 5.250 0.215 0.215 0.000   5,500 0.215
AZJBQ8 17/12/2015 Put 5.250 0.410 0.410 0.000   200 0.420
AZJBZ8 17/12/2015 Call 5.500 0.130 0.130 0.000   500 0.130
AZJC18 17/12/2015 Put 5.500 0.580 0.580 0.000   0 0.590
AZJCK8 17/12/2015 Call 5.750 0.075 0.075 0.000   0 0.075
AZJCL8 17/12/2015 Put 5.750 0.780 0.780 0.000   0 0.790
AZJCM8 17/12/2015 Call 6.000 0.040 0.040 0.000   0 0.045
AZJCN8 17/12/2015 Put 6.000 1.005 1.005 0.000   0 1.010
AZJDP8 17/12/2015 Call 6.250 0.020 0.020 0.000   0 0.025
AZJDQ8 17/12/2015 Put 6.250 1.240 1.240 0.000   0 1.245
AZJDZ8 17/12/2015 Call 6.500 0.010 0.010 0.000   0 0.010
AZJE18 17/12/2015 Put 6.500 1.485 1.485 0.000   0 1.485
AZJFK8 17/12/2015 Call 6.750 0.005 0.005 0.000   0 0.006
AZJFL8 17/12/2015 Put 6.750 1.735 1.735 0.000   0 1.730
AZJKW8 17/12/2015 Call 7.000 0.002 0.002 0.000   0 0.003
AZJKX8 17/12/2015 Put 7.000 1.980 1.980 0.000   0 1.980
AZJJ38 23/03/2016 Call 0.010 4.950 4.950 0.000   0 4.975
AZJJK8 23/03/2016 Call 3.900 1.225 1.225 0.000   0 1.230
AZJJL8 23/03/2016 Put 3.900 0.060 0.060 0.000   0 0.060
AZJJE8 23/03/2016 Call 4.000 1.135 1.135 0.000   0 1.140
AZJJF8 23/03/2016 Put 4.000 0.070 0.070 0.000   0 0.070
AZJJ48 23/03/2016 Call 4.100 1.040 1.040 0.000   0 1.045
AZJJ58 23/03/2016 Put 4.100 0.085 0.085 0.000   0 0.085
AZJIS8 23/03/2016 Call 4.200 0.950 0.950 0.000   0 0.955
AZJIT8 23/03/2016 Put 4.200 0.105 0.105 0.000   0 0.105
AZJII8 23/03/2016 Call 4.300 0.865 0.865 0.000   0 0.870
AZJIJ8 23/03/2016 Put 4.300 0.125 0.125 0.000   0 0.120
AZJIY8 23/03/2016 Call 4.400 0.780 0.780 0.000   0 0.785
AZJIZ8 23/03/2016 Put 4.400 0.145 0.145 0.000   0 0.145
AZJI78 23/03/2016 Call 4.500 0.700 0.700 0.000   0 0.705
AZJI88 23/03/2016 Put 4.500 0.170 0.170 0.000   0 0.170
AZJIW8 23/03/2016 Call 4.600 0.625 0.625 0.000   0 0.630
AZJIX8 23/03/2016 Put 4.600 0.205 0.205 0.000   0 0.200
AZJIG8 23/03/2016 Call 4.700 0.555 0.555 0.000   0 0.560
AZJIH8 23/03/2016 Put 4.700 0.235 0.235 0.000   0 0.235
AZJIO8 23/03/2016 Call 4.800 0.490 0.490 0.000   0 0.495
AZJIP8 23/03/2016 Put 4.800 0.275 0.275 0.000   0 0.270
AZJI98 23/03/2016 Call 4.900 0.425 0.425 0.000   0 0.435
AZJIF8 23/03/2016 Put 4.900 0.320 0.320 0.000   10,000 0.315
AZJIU8 23/03/2016 Call 5.000 0.375 0.375 0.000   0 0.380
AZJIV8 23/03/2016 Put 5.000 0.365 0.365 0.000   0 0.360
AZJI38 23/03/2016 Call 5.250 0.255 0.255 0.000   0 0.265
AZJI48 23/03/2016 Put 5.250 0.505 0.505 0.000   0 0.500
AZJIK8 23/03/2016 Call 5.500 0.170 0.170 0.000   0 0.175
AZJIL8 23/03/2016 Put 5.500 0.670 0.670 0.000   0 0.670
AZJIQ8 23/03/2016 Call 5.750 0.105 0.105 0.000   0 0.115
AZJIR8 23/03/2016 Put 5.750 0.860 0.860 0.000   0 0.860
AZJJ18 23/03/2016 Call 6.000 0.065 0.065 0.000   0 0.070
AZJJ28 23/03/2016 Put 6.000 1.070 1.070 0.000   0 1.065
AZJI58 23/03/2016 Call 6.250 0.035 0.035 0.000   0 0.040
AZJI68 23/03/2016 Put 6.250 1.295 1.295 0.000   0 1.290
AZJIM8 23/03/2016 Call 6.500 0.020 0.020 0.000   0 0.025
AZJIN8 23/03/2016 Put 6.500 1.530 1.530 0.000   0 1.525
AZJJC8 23/03/2016 Call 6.750 0.010 0.010 0.000   0 0.015
AZJJD8 23/03/2016 Put 6.750 1.770 1.770 0.000   0 1.770
AZJKY8 23/03/2016 Call 7.000 0.006 0.006 0.000   0 0.008
AZJKZ8 23/03/2016 Put 7.000 2.010 2.010 0.000   0 2.010
AZJMW8 23/06/2016 Call 0.010 4.975 4.975 0.000   0 4.975
AZJMZ8 23/06/2016 Call 4.300 0.860 0.860 0.000   0 0.860
AZJN18 23/06/2016 Put 4.300 0.140 0.140 0.000   0 0.140
AZJMK8 23/06/2016 Call 4.400 0.780 0.780 0.000   0 0.780
AZJML8 23/06/2016 Put 4.400 0.175 0.175 0.000   0 0.175
AZJMQ8 23/06/2016 Call 4.500 0.705 0.705 0.000   0 0.705
AZJMR8 23/06/2016 Put 4.500 0.205 0.205 0.000   0 0.205
AZJMI8 23/06/2016 Call 4.600 0.640 0.640 0.000   0 0.640
AZJMJ8 23/06/2016 Put 4.600 0.245 0.245 0.000   0 0.245
AZJMS8 23/06/2016 Call 4.700 0.575 0.575 0.000   0 0.575
AZJMT8 23/06/2016 Put 4.700 0.285 0.285 0.000   0 0.285
AZJM68 23/06/2016 Call 4.800 0.515 0.515 0.000   0 0.515
AZJM78 23/06/2016 Put 4.800 0.330 0.330 0.000   0 0.330
AZJMU8 23/06/2016 Call 4.900 0.460 0.460 0.000   0 0.460
AZJMV8 23/06/2016 Put 4.900 0.380 0.380 0.000   0 0.380
AZJMM8 23/06/2016 Call 5.000 0.415 0.415 0.000   0 0.415
AZJMN8 23/06/2016 Put 5.000 0.435 0.435 0.000   0 0.435
AZJMA8 23/06/2016 Call 5.250 0.310 0.310 0.000   0 0.310
AZJMB8 23/06/2016 Put 5.250 0.580 0.580 0.000   0 0.580
AZJMO8 23/06/2016 Call 5.500 0.225 0.225 0.000   0 0.225
AZJMP8 23/06/2016 Put 5.500 0.750 0.750 0.000   0 0.750
AZJME8 23/06/2016 Call 5.750 0.160 0.160 0.000   0 0.160
AZJMF8 23/06/2016 Put 5.750 0.935 0.935 0.000   0 0.935
AZJM28 23/06/2016 Call 6.000 0.115 0.115 0.000   0 0.115
AZJM38 23/06/2016 Put 6.000 1.135 1.135 0.000   0 1.135
AZJM88 23/06/2016 Call 6.250 0.080 0.080 0.000   0 0.080
AZJM98 23/06/2016 Put 6.250 1.350 1.350 0.000   0 1.350
AZJMC8 23/06/2016 Call 6.500 0.055 0.055 0.000   0 0.055
AZJMD8 23/06/2016 Put 6.500 1.575 1.575 0.000   0 1.575
AZJMG8 23/06/2016 Call 6.750 0.040 0.040 0.000   0 0.040
AZJMH8 23/06/2016 Put 6.750 1.805 1.805 0.000   0 1.805
AZJM48 23/06/2016 Call 7.000 0.025 0.025 0.000   0 0.025
AZJM58 23/06/2016 Put 7.000 2.040 2.040 0.000   0 2.035

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.