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 4.630 0.000 4.610 4.640 4.660 4.690 4.630 6,276,234 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJP77 27/11/2014 Call 0.010 4.630 4.630 0.000   0 4.630
AZJX47 27/11/2014 Call 3.500 1.130 1.130 0.000   0 1.130
AZJX57 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJW37 27/11/2014 Call 3.600 1.030 1.030 0.000   0 1.030
AZJW47 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJW57 27/11/2014 Call 3.700 0.930 0.930 0.000   0 0.930
AZJW67 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVK7 27/11/2014 Call 3.800 0.830 0.830 0.000   0 0.830
AZJVL7 27/11/2014 Put 3.800 0.000 0.000 0.000   1,100 0.000
AZJU87 27/11/2014 Call 3.900 0.730 0.730 0.000   0 0.730
AZJU97 27/11/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJTB7 27/11/2014 Call 4.000 0.630 0.630 0.000   0 0.630
AZJTC7 27/11/2014 Put 4.000 0.000 0.000 0.000   400 0.000
AZJPO7 27/11/2014 Call 4.100 0.535 0.535 0.000   0 0.535
AZJPP7 27/11/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJNK7 27/11/2014 Call 4.200 0.435 0.435 0.000   0 0.435
AZJNL7 27/11/2014 Put 4.200 0.001 0.001 0.000   1,650 0.001
AZJNW7 27/11/2014 Call 4.300 0.335 0.335 0.000   750 0.335
AZJNX7 27/11/2014 Put 4.300 0.002 0.002 0.000   550 0.002
AZJNM7 27/11/2014 Call 4.400 0.235 0.235 0.000   0 0.235
AZJNN7 27/11/2014 Put 4.400 0.007 0.007 0.000   776 0.007
AZJXI7 27/11/2014 Call 4.410 0.225 0.225 0.000   0 0.225
AZJXH7 27/11/2014 Put 4.410 0.008 0.008 0.000   0 0.008
AZJP17 27/11/2014 Call 4.500 0.145 0.145 0.150 145 154 0.145
AZJP27 27/11/2014 Put 4.500 0.020 0.020 0.000   3,340 0.020
AZJUI7 27/11/2014 Call 4.510 0.135 0.135 0.000   0 0.135
AZJUJ7 27/11/2014 Put 4.510 0.020 0.020 0.000   0 0.020
AZJN47 27/11/2014 Call 4.600 0.070 0.070 0.070 121 521 0.070
AZJN57 27/11/2014 Put 4.600 0.050 0.050 0.000   1,559 0.050
AZJXJ7 27/11/2014 Call 4.610 0.065 0.065 0.000   0 0.065
AZJXK7 27/11/2014 Put 4.610 0.050 0.050 0.000   0 0.050
AZJNU7 27/11/2014 Call 4.700 0.025 0.025 0.000   4,819 0.025
AZJNV7 27/11/2014 Put 4.700 0.100 0.100 0.000   470 0.100
AZJXM7 27/11/2014 Call 4.710 0.020 0.020 0.000   0 0.020
AZJXL7 27/11/2014 Put 4.710 0.110 0.110 0.000   950 0.110
AZJN67 27/11/2014 Call 4.800 0.005 0.005 0.000   7,070 0.005
AZJN77 27/11/2014 Put 4.800 0.180 0.180 0.000   0 0.180
AZJXN7 27/11/2014 Call 4.810 0.004 0.004 0.000   0 0.004
AZJXO7 27/11/2014 Put 4.810 0.190 0.190 0.000   2,150 0.190
AZJNQ7 27/11/2014 Call 4.900 0.001 0.001 0.000   0 0.001
AZJNR7 27/11/2014 Put 4.900 0.270 0.270 0.000   0 0.270
AZJXQ7 27/11/2014 Call 4.910 0.001 0.001 0.000   0 0.001
AZJXP7 27/11/2014 Put 4.910 0.280 0.280 0.000   300 0.280
AZJN87 27/11/2014 Call 5.000 0.000 0.000 0.000   400 0.000
AZJN97 27/11/2014 Put 5.000 0.370 0.370 0.000   0 0.370
AZJP57 27/11/2014 Call 5.250 0.000 0.000 0.000   7,708 0.000
AZJP67 27/11/2014 Put 5.250 0.620 0.620 0.000   0 0.620
AZJNY7 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJNZ7 27/11/2014 Put 5.500 0.870 0.870 0.000   0 0.870
AZJNO7 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJNP7 27/11/2014 Put 5.750 1.120 1.120 0.000   0 1.120
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.370 1.370 0.000   0 1.370
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.620 1.620 0.000   0 1.620
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.870 1.870 0.000   0 1.870
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.120 2.120 0.000   0 2.120
AZJGK8 18/12/2014 Call 0.010 4.640 4.640 0.000   0 4.640
AZJIL8 18/12/2014 Call 3.500 1.140 1.140 0.000   0 1.140
AZJIM8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ58 18/12/2014 Call 3.600 1.040 1.040 0.000   0 1.040
AZJJ68 18/12/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJJB8 18/12/2014 Call 3.700 0.940 0.940 0.000   0 0.940
AZJJC8 18/12/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJK38 18/12/2014 Call 3.800 0.840 0.840 0.000   0 0.840
AZJK48 18/12/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJRJ8 18/12/2014 Call 3.900 0.745 0.745 0.000   0 0.745
AZJRK8 18/12/2014 Put 3.900 0.001 0.001 0.000   0 0.001
AZJRH8 18/12/2014 Call 4.000 0.645 0.645 0.000   0 0.645
AZJRI8 18/12/2014 Put 4.000 0.003 0.003 0.000   0 0.003
AZJSF8 18/12/2014 Call 4.100 0.550 0.550 0.000   0 0.550
AZJSG8 18/12/2014 Put 4.100 0.005 0.005 0.000   40 0.005
AZJXA8 18/12/2014 Call 4.200 0.450 0.450 0.000   0 0.450
AZJXB8 18/12/2014 Put 4.200 0.010 0.010 0.000   0 0.010
AZJDX7 18/12/2014 Call 4.300 0.355 0.355 0.000   0 0.355
AZJDY7 18/12/2014 Put 4.300 0.020 0.020 0.000   0 0.020
AZJCJ9 18/12/2014 Call 4.400 0.265 0.265 0.000   0 0.265
AZJCK9 18/12/2014 Put 4.400 0.030 0.030 0.000   13,000 0.030
AZJDT7 18/12/2014 Call 4.500 0.180 0.180 0.000   3 0.180
AZJDU7 18/12/2014 Put 4.500 0.050 0.050 0.000   2,711 0.050
AZJVW7 18/12/2014 Call 4.510 0.175 0.175 0.000   0 0.175
AZJVX7 18/12/2014 Put 4.510 0.055 0.055 0.000   1,111 0.055
AZJFW9 18/12/2014 Call 4.600 0.110 0.110 0.000   300 0.110
AZJFX9 18/12/2014 Put 4.600 0.085 0.085 0.000   60 0.085
AZJTJ7 18/12/2014 Call 4.610 0.105 0.105 0.000   0 0.105
AZJTK7 18/12/2014 Put 4.610 0.090 0.090 0.000   0 0.090
AZJDR7 18/12/2014 Call 4.700 0.065 0.065 0.000   606 0.065
AZJDS7 18/12/2014 Put 4.700 0.135 0.135 0.000   282 0.135
AZJTM7 18/12/2014 Call 4.710 0.060 0.060 0.000   0 0.060
AZJTL7 18/12/2014 Put 4.710 0.140 0.140 0.000   0 0.140
AZJJM9 18/12/2014 Call 4.800 0.030 0.030 0.000   1,225 0.030
AZJJN9 18/12/2014 Put 4.800 0.205 0.205 0.000   10,595 0.205
AZJTN7 18/12/2014 Call 4.810 0.030 0.030 0.000   0 0.030
AZJTO7 18/12/2014 Put 4.810 0.210 0.210 0.000   275 0.210
AZJDV7 18/12/2014 Call 4.900 0.015 0.015 0.000   1,500 0.015
AZJDW7 18/12/2014 Put 4.900 0.285 0.285 0.000   5,000 0.285
AZJYU7 18/12/2014 Call 4.910 0.015 0.015 0.000   0 0.015
AZJYV7 18/12/2014 Put 4.910 0.290 0.290 0.000   0 0.290
AZJMB9 18/12/2014 Call 5.000 0.006 0.006 0.000   820 0.006
AZJMC9 18/12/2014 Put 5.000 0.375 0.375 0.000   0 0.375
AZJQV7 18/12/2014 Call 5.010 0.006 0.006 0.000   0 0.006
AZJQW7 18/12/2014 Put 5.010 0.380 0.380 0.000   498 0.380
AZJE27 18/12/2014 Call 5.250 0.001 0.001 0.000   585 0.001
AZJE37 18/12/2014 Put 5.250 0.620 0.620 0.000   0 0.620
AZJQY7 18/12/2014 Call 5.260 0.001 0.001 0.000   0 0.001
AZJQX7 18/12/2014 Put 5.260 0.625 0.625 0.000   0 0.625
AZJRW9 18/12/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJRX9 18/12/2014 Put 5.500 0.870 0.870 0.000   0 0.870
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.120 1.120 0.000   0 1.120
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.370 1.370 0.000   0 1.370
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.620 1.620 0.000   0 1.620
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.870 1.870 0.000   0 1.870
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.120 2.120 0.000   0 2.120
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.370 2.370 0.000   0 2.370
AZJRZ7 29/01/2015 Call 0.010 4.645 4.645 0.000   0 4.645
AZJX67 29/01/2015 Call 3.500 1.150 1.150 0.000   0 1.150
AZJX77 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJW77 29/01/2015 Call 3.600 1.050 1.050 0.000   0 1.050
AZJW87 29/01/2015 Put 3.600 0.001 0.001 0.000   0 0.001
AZJW97 29/01/2015 Call 3.700 0.955 0.955 0.000   0 0.955
AZJWA7 29/01/2015 Put 3.700 0.002 0.002 0.000   0 0.002
AZJVM7 29/01/2015 Call 3.800 0.855 0.855 0.000   0 0.855
AZJVN7 29/01/2015 Put 3.800 0.004 0.004 0.000   0 0.004
AZJUA7 29/01/2015 Call 3.900 0.755 0.755 0.000   0 0.755
AZJUB7 29/01/2015 Put 3.900 0.007 0.007 0.000   0 0.007
AZJTD7 29/01/2015 Call 4.000 0.660 0.660 0.000   0 0.660
AZJTE7 29/01/2015 Put 4.000 0.010 0.010 0.000   0 0.010
AZJS97 29/01/2015 Call 4.100 0.565 0.565 0.000   0 0.565
AZJSA7 29/01/2015 Put 4.100 0.020 0.020 0.000   0 0.020
AZJS57 29/01/2015 Call 4.200 0.470 0.470 0.000   0 0.470
AZJS67 29/01/2015 Put 4.200 0.025 0.025 0.000   0 0.025
AZJRJ7 29/01/2015 Call 4.300 0.385 0.385 0.000   0 0.385
AZJRK7 29/01/2015 Put 4.300 0.040 0.040 0.000   0 0.040
AZJRL7 29/01/2015 Call 4.400 0.300 0.300 0.000   0 0.300
AZJRM7 29/01/2015 Put 4.400 0.055 0.055 0.000   0 0.055
AZJR87 29/01/2015 Call 4.500 0.225 0.225 0.000   0 0.225
AZJR97 29/01/2015 Put 4.500 0.080 0.080 0.000   300 0.080
AZJRP7 29/01/2015 Call 4.600 0.160 0.160 0.000   330 0.160
AZJRQ7 29/01/2015 Put 4.600 0.115 0.115 0.115 40 3,400 0.115
AZJR67 29/01/2015 Call 4.700 0.105 0.105 0.000   2,200 0.105
AZJR77 29/01/2015 Put 4.700 0.160 0.160 0.000   1,000 0.160
AZJRT7 29/01/2015 Call 4.800 0.070 0.070 0.000   5,000 0.070
AZJRU7 29/01/2015 Put 4.800 0.220 0.220 0.000   0 0.220
AZJR47 29/01/2015 Call 4.900 0.040 0.040 0.000   60 0.040
AZJR57 29/01/2015 Put 4.900 0.295 0.295 0.000   1,020 0.295
AZJS47 29/01/2015 Call 4.910 0.040 0.040 0.000   0 0.040
AZJS37 29/01/2015 Put 4.910 0.295 0.295 0.000   0 0.295
AZJRN7 29/01/2015 Call 5.000 0.025 0.025 0.000   510 0.025
AZJRO7 29/01/2015 Put 5.000 0.380 0.380 0.000   0 0.380
AZJS17 29/01/2015 Call 5.010 0.020 0.020 0.000   0 0.020
AZJS27 29/01/2015 Put 5.010 0.380 0.380 0.000   1,300 0.380
AZJQZ7 29/01/2015 Call 5.250 0.005 0.005 0.000   0 0.005
AZJR17 29/01/2015 Put 5.250 0.620 0.620 0.000   0 0.620
AZJRH7 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
AZJRI7 29/01/2015 Put 5.500 0.870 0.870 0.000   0 0.870
AZJRX7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRY7 29/01/2015 Put 5.750 1.120 1.120 0.000   0 1.120
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRS7 29/01/2015 Put 6.000 1.370 1.370 0.000   0 1.370
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.620 1.620 0.000   0 1.620
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.870 1.870 0.000   0 1.870
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.120 2.120 0.000   0 2.120
AZJT87 26/02/2015 Call 0.010 4.665 4.665 0.000   0 4.665
AZJX87 26/02/2015 Call 3.500 1.160 1.160 0.000   0 1.160
AZJX97 26/02/2015 Put 3.500 0.006 0.006 0.000   0 0.006
AZJWB7 26/02/2015 Call 3.600 1.060 1.060 0.000   0 1.060
AZJWC7 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.010
AZJWD7 26/02/2015 Call 3.700 0.965 0.965 0.000   0 0.965
AZJWE7 26/02/2015 Put 3.700 0.015 0.015 0.000   0 0.015
AZJVO7 26/02/2015 Call 3.800 0.870 0.870 0.000   0 0.870
AZJVP7 26/02/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AZJUC7 26/02/2015 Call 3.900 0.780 0.780 0.000   0 0.780
AZJUD7 26/02/2015 Put 3.900 0.025 0.025 0.000   0 0.025
AZJTF7 26/02/2015 Call 4.000 0.685 0.685 0.000   0 0.685
AZJTG7 26/02/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJSR7 26/02/2015 Call 4.100 0.595 0.595 0.000   0 0.595
AZJSS7 26/02/2015 Put 4.100 0.035 0.035 0.000   0 0.035
AZJT67 26/02/2015 Call 4.200 0.510 0.510 0.000   0 0.510
AZJT77 26/02/2015 Put 4.200 0.045 0.045 0.000   0 0.045
AZJWQ7 26/02/2015 Call 4.210 0.500 0.500 0.000   0 0.500
AZJWP7 26/02/2015 Put 4.210 0.045 0.045 0.000   0 0.045
AZJSN7 26/02/2015 Call 4.300 0.425 0.425 0.000   0 0.425
AZJSO7 26/02/2015 Put 4.300 0.060 0.060 0.000   0 0.060
AZJWR7 26/02/2015 Call 4.310 0.415 0.415 0.000   0 0.415
AZJWS7 26/02/2015 Put 4.310 0.060 0.060 0.000   0 0.060
AZJT47 26/02/2015 Call 4.400 0.340 0.340 0.000   600 0.340
AZJT57 26/02/2015 Put 4.400 0.080 0.080 0.000   0 0.080
AZJWU7 26/02/2015 Call 4.410 0.335 0.335 0.000   0 0.335
AZJWT7 26/02/2015 Put 4.410 0.080 0.080 0.000   500 0.080
AZJSP7 26/02/2015 Call 4.500 0.270 0.270 0.000   158 0.270
AZJSQ7 26/02/2015 Put 4.500 0.110 0.110 0.000   0 0.110
AZJUL7 26/02/2015 Call 4.510 0.260 0.260 0.000   0 0.260
AZJUK7 26/02/2015 Put 4.510 0.110 0.110 0.000   1,108 0.110
AZJSV7 26/02/2015 Call 4.600 0.205 0.205 0.000   0 0.205
AZJSW7 26/02/2015 Put 4.600 0.145 0.145 0.000   300 0.145
AZJSH7 26/02/2015 Call 4.700 0.150 0.150 0.000   300 0.150
AZJSI7 26/02/2015 Put 4.700 0.195 0.195 0.000   0 0.195
AZJTV7 26/02/2015 Call 4.710 0.145 0.145 0.000   0 0.145
AZJTW7 26/02/2015 Put 4.710 0.195 0.195 0.000   0 0.195
AZJSX7 26/02/2015 Call 4.800 0.105 0.105 0.000   0 0.105
AZJSY7 26/02/2015 Put 4.800 0.250 0.250 0.000   495 0.250
AZJTY7 26/02/2015 Call 4.810 0.100 0.100 0.000   0 0.100
AZJTX7 26/02/2015 Put 4.810 0.255 0.255 0.000   2,018 0.255
AZJSJ7 26/02/2015 Call 4.900 0.075 0.075 0.000   0 0.075
AZJSK7 26/02/2015 Put 4.900 0.320 0.320 0.000   845 0.320
AZJSZ7 26/02/2015 Call 5.000 0.050 0.050 0.000   250 0.050
AZJT17 26/02/2015 Put 5.000 0.400 0.400 0.000   0 0.400
AZJSF7 26/02/2015 Call 5.250 0.020 0.020 0.000   0 0.020
AZJSG7 26/02/2015 Put 5.250 0.625 0.625 0.000   300 0.625
AZJSL7 26/02/2015 Call 5.500 0.006 0.006 0.000   0 0.006
AZJSM7 26/02/2015 Put 5.500 0.870 0.870 0.000   0 0.870
AZJST7 26/02/2015 Call 5.750 0.002 0.002 0.000   0 0.002
AZJSU7 26/02/2015 Put 5.750 1.120 1.120 0.000   0 1.120
AZJT27 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT37 26/02/2015 Put 6.000 1.370 1.370 0.000   0 1.370
AZJSD7 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSE7 26/02/2015 Put 6.250 1.620 1.620 0.000   0 1.620
AZJL77 26/03/2015 Call 0.010 4.595 4.595 0.000   30,000 4.595
AZJXA7 26/03/2015 Call 3.500 1.160 1.160 0.000   0 1.160
AZJXB7 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.020
AZJPK9 26/03/2015 Call 3.600 1.065 1.065 0.000   0 1.065
AZJPL9 26/03/2015 Put 3.600 0.025 0.025 0.000   0 0.025
AZJWF7 26/03/2015 Call 3.700 0.970 0.970 0.000   0 0.970
AZJWG7 26/03/2015 Put 3.700 0.025 0.025 0.000   0 0.025
AZJP89 26/03/2015 Call 3.800 0.875 0.875 0.000   0 0.875
AZJP99 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AZJUE7 26/03/2015 Call 3.900 0.780 0.780 0.000   0 0.780
AZJUF7 26/03/2015 Put 3.900 0.035 0.035 0.000   0 0.035
AZJP29 26/03/2015 Call 4.000 0.685 0.685 0.000   0 0.685
AZJP39 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.040
AZJPQ7 26/03/2015 Call 4.100 0.595 0.595 0.000   0 0.595
AZJPR7 26/03/2015 Put 4.100 0.055 0.055 0.000   0 0.055
AZJNZ9 26/03/2015 Call 4.200 0.505 0.505 0.000   0 0.505
AZJP19 26/03/2015 Put 4.200 0.070 0.070 0.000   350 0.070
AZJWW7 26/03/2015 Call 4.210 0.445 0.445 0.000   0 0.445
AZJWV7 26/03/2015 Put 4.210 0.070 0.070 0.000   0 0.070
AZJL57 26/03/2015 Call 4.300 0.425 0.425 0.000   0 0.425
AZJL67 26/03/2015 Put 4.300 0.090 0.090 0.000   1,500 0.090
AZJWX7 26/03/2015 Call 4.310 0.370 0.370 0.000   0 0.370
AZJWY7 26/03/2015 Put 4.310 0.090 0.090 0.000   0 0.090
AZJPO9 26/03/2015 Call 4.400 0.345 0.345 0.000   0 0.345
AZJPP9 26/03/2015 Put 4.400 0.115 0.115 0.000   0 0.115
AZJX17 26/03/2015 Call 4.410 0.295 0.295 0.000   0 0.295
AZJWZ7 26/03/2015 Put 4.410 0.120 0.120 0.000   0 0.120
AZJKY7 26/03/2015 Call 4.500 0.275 0.275 0.000   0 0.275
AZJKZ7 26/03/2015 Put 4.500 0.150 0.150 0.000   0 0.150
AZJPM9 26/03/2015 Call 4.600 0.215 0.215 0.000   3,000 0.215
AZJPN9 26/03/2015 Put 4.600 0.195 0.195 0.000   3,250 0.195
AZJTP7 26/03/2015 Call 4.610 0.180 0.180 0.000   0 0.180
AZJTQ7 26/03/2015 Put 4.610 0.195 0.195 0.000   0 0.195
AZJL17 26/03/2015 Call 4.700 0.160 0.160 0.000   4,000 0.160
AZJL27 26/03/2015 Put 4.700 0.245 0.245 0.000   140 0.245
AZJTS7 26/03/2015 Call 4.710 0.135 0.135 0.000   0 0.135
AZJTR7 26/03/2015 Put 4.710 0.250 0.250 0.000   0 0.250
AZJNX9 26/03/2015 Call 4.800 0.120 0.120 0.000   3,500 0.120
AZJNY9 26/03/2015 Put 4.800 0.305 0.305 0.000   0 0.305
AZJTT7 26/03/2015 Call 4.810 0.100 0.100 0.000   0 0.100
AZJTU7 26/03/2015 Put 4.810 0.310 0.310 0.000   400 0.310
AZJL37 26/03/2015 Call 4.900 0.085 0.085 0.000   1,000 0.085
AZJL47 26/03/2015 Put 4.900 0.375 0.375 0.000   100 0.375
AZJR19 26/03/2015 Call 5.000 0.065 0.065 0.000   696 0.065
AZJR29 26/03/2015 Put 5.000 0.455 0.455 0.000   0 0.455
AZJKQ7 26/03/2015 Call 5.250 0.030 0.030 0.000   247 0.030
AZJKR7 26/03/2015 Put 5.250 0.675 0.675 0.000   0 0.675
AZJRY9 26/03/2015 Call 5.500 0.015 0.015 0.000   30 0.015
AZJRZ9 26/03/2015 Put 5.500 0.915 0.915 0.000   0 0.915
AZJKS7 26/03/2015 Call 5.750 0.006 0.006 0.000   0 0.006
AZJKT7 26/03/2015 Put 5.750 1.165 1.165 0.000   0 1.165
AZJT89 26/03/2015 Call 6.000 0.003 0.003 0.000   60 0.003
AZJT99 26/03/2015 Put 6.000 1.415 1.415 0.000   0 1.415
AZJKW7 26/03/2015 Call 6.250 0.001 0.001 0.000   300 0.001
AZJKX7 26/03/2015 Put 6.250 1.660 1.660 0.000   0 1.660
AZJYE9 26/03/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJYF9 26/03/2015 Put 6.500 1.910 1.910 0.000   0 1.910
AZJKU7 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKV7 26/03/2015 Put 6.750 2.155 2.155 0.000   0 2.155
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.405 2.405 0.000   0 2.405
AZJYN7 23/04/2015 Call 0.010 4.605 4.605 0.000   0 4.605
AZJXR7 23/04/2015 Call 3.900 0.780 0.780 0.000   0 0.780
AZJXS7 23/04/2015 Put 3.900 0.035 0.035 0.000   0 0.035
AZJXT7 23/04/2015 Call 4.000 0.690 0.690 0.000   0 0.690
AZJXU7 23/04/2015 Put 4.000 0.045 0.045 0.000   0 0.045
AZJXV7 23/04/2015 Call 4.100 0.600 0.600 0.000   0 0.600
AZJXW7 23/04/2015 Put 4.100 0.055 0.055 0.000   0 0.055
AZJXY7 23/04/2015 Call 4.200 0.515 0.515 0.000   0 0.515
AZJXZ7 23/04/2015 Put 4.200 0.075 0.075 0.000   0 0.075
AZJY17 23/04/2015 Call 4.300 0.430 0.430 0.000   0 0.430
AZJY27 23/04/2015 Put 4.300 0.100 0.100 0.000   0 0.100
AZJY37 23/04/2015 Call 4.400 0.355 0.355 0.000   0 0.355
AZJY47 23/04/2015 Put 4.400 0.125 0.125 0.000   0 0.125
AZJY57 23/04/2015 Call 4.500 0.285 0.285 0.000   0 0.285
AZJY67 23/04/2015 Put 4.500 0.165 0.165 0.000   0 0.165
AZJY77 23/04/2015 Call 4.600 0.225 0.225 0.000   0 0.225
AZJY87 23/04/2015 Put 4.600 0.210 0.210 0.000   0 0.210
AZJY97 23/04/2015 Call 4.700 0.175 0.175 0.000   0 0.175
AZJYA7 23/04/2015 Put 4.700 0.260 0.260 0.000   0 0.260
AZJYB7 23/04/2015 Call 4.800 0.130 0.130 0.000   0 0.130
AZJYC7 23/04/2015 Put 4.800 0.320 0.320 0.000   0 0.320
AZJYD7 23/04/2015 Call 4.900 0.100 0.100 0.000   0 0.100
AZJYE7 23/04/2015 Put 4.900 0.390 0.390 0.000   0 0.390
AZJYF7 23/04/2015 Call 5.000 0.070 0.070 0.000   0 0.070
AZJYG7 23/04/2015 Put 5.000 0.465 0.465 0.000   0 0.465
AZJYH7 23/04/2015 Call 5.250 0.035 0.035 0.000   0 0.035
AZJYI7 23/04/2015 Put 5.250 0.680 0.680 0.000   0 0.680
AZJYJ7 23/04/2015 Call 5.500 0.015 0.015 0.000   0 0.015
AZJYK7 23/04/2015 Put 5.500 0.920 0.920 0.000   0 0.920
AZJYL7 23/04/2015 Call 5.750 0.007 0.007 0.000   0 0.007
AZJYM7 23/04/2015 Put 5.750 1.165 1.165 0.000   0 1.165
AZJYO7 23/04/2015 Call 6.000 0.003 0.003 0.000   0 0.003
AZJYP7 23/04/2015 Put 6.000 1.410 1.410 0.000   0 1.410
AZJYQ7 23/04/2015 Call 6.250 0.001 0.001 0.000   0 0.001
AZJYR7 23/04/2015 Put 6.250 1.660 1.660 0.000   0 1.660
AZJYB8 25/06/2015 Call 0.010 4.630 4.630 0.000   0 4.630
AZJXC7 25/06/2015 Call 3.500 1.160 1.160 0.000   0 1.160
AZJXD7 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.025
AZJWH7 25/06/2015 Call 3.600 1.065 1.065 0.000   0 1.065
AZJWI7 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AZJWJ7 25/06/2015 Call 3.700 0.970 0.970 0.000   0 0.970
AZJWK7 25/06/2015 Put 3.700 0.035 0.035 0.000   0 0.035
AZJVQ7 25/06/2015 Call 3.800 0.880 0.880 0.000   0 0.880
AZJVR7 25/06/2015 Put 3.800 0.040 0.040 0.000   0 0.040
AZJUG7 25/06/2015 Call 3.900 0.790 0.790 0.000   0 0.790
AZJUH7 25/06/2015 Put 3.900 0.050 0.050 0.000   0 0.050
AZJTH7 25/06/2015 Call 4.000 0.700 0.700 0.000   0 0.700
AZJTI7 25/06/2015 Put 4.000 0.065 0.065 0.000   0 0.065
AZJSB7 25/06/2015 Call 4.100 0.615 0.615 0.000   0 0.615
AZJSC7 25/06/2015 Put 4.100 0.080 0.080 0.000   0 0.080
AZJS77 25/06/2015 Call 4.200 0.535 0.535 0.000   0 0.535
AZJS87 25/06/2015 Put 4.200 0.100 0.100 0.000   0 0.100
AZJQB7 25/06/2015 Call 4.300 0.460 0.460 0.000   0 0.460
AZJQC7 25/06/2015 Put 4.300 0.125 0.125 0.000   0 0.125
AZJQL7 25/06/2015 Call 4.400 0.390 0.390 0.000   0 0.390
AZJQM7 25/06/2015 Put 4.400 0.160 0.160 0.000   0 0.160
AZJQF7 25/06/2015 Call 4.500 0.325 0.325 0.000   0 0.325
AZJQG7 25/06/2015 Put 4.500 0.195 0.195 0.000   0 0.195
AZJQN7 25/06/2015 Call 4.600 0.270 0.270 0.000   0 0.270
AZJQO7 25/06/2015 Put 4.600 0.240 0.240 0.000   0 0.240
AZJQ77 25/06/2015 Call 4.700 0.220 0.220 0.000   0 0.220
AZJQ87 25/06/2015 Put 4.700 0.290 0.290 0.000   0 0.290
AZJQ37 25/06/2015 Call 4.800 0.175 0.175 0.000   0 0.175
AZJQ47 25/06/2015 Put 4.800 0.350 0.350 0.000   0 0.350
AZJQD7 25/06/2015 Call 4.900 0.140 0.140 0.000   0 0.140
AZJQE7 25/06/2015 Put 4.900 0.415 0.415 0.000   10,000 0.415
AZJQJ7 25/06/2015 Call 5.000 0.110 0.110 0.000   0 0.110
AZJQK7 25/06/2015 Put 5.000 0.485 0.485 0.000   0 0.485
AZJQ57 25/06/2015 Call 5.250 0.060 0.060 0.000   0 0.060
AZJQ67 25/06/2015 Put 5.250 0.690 0.690 0.000   0 0.690
AZJQ97 25/06/2015 Call 5.500 0.030 0.030 0.000   0 0.030
AZJQA7 25/06/2015 Put 5.500 0.920 0.920 0.000   0 0.920
AZJQR7 25/06/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJQS7 25/06/2015 Put 5.750 1.165 1.165 0.000   0 1.165
AZJQ17 25/06/2015 Call 6.000 0.009 0.009 0.000   0 0.009
AZJQ27 25/06/2015 Put 6.000 1.410 1.410 0.000   0 1.410
AZJQH7 25/06/2015 Call 6.250 0.005 0.005 0.000   0 0.005
AZJQI7 25/06/2015 Put 6.250 1.660 1.660 0.000   0 1.660
AZJQT7 25/06/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJQU7 25/06/2015 Put 6.500 1.910 1.910 0.000   0 1.910
AZJQP7 25/06/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.155 2.155 0.000   0 2.155
AZJVH7 24/09/2015 Call 0.010 4.530 4.530 0.000   0 4.530
AZJXF7 24/09/2015 Call 3.500 1.160 1.160 0.000   0 1.160
AZJXG7 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.040
AZJWL7 24/09/2015 Call 3.600 1.060 1.060 0.000   0 1.060
AZJWM7 24/09/2015 Put 3.600 0.045 0.045 0.000   0 0.045
AZJWN7 24/09/2015 Call 3.700 0.965 0.965 0.000   0 0.965
AZJWO7 24/09/2015 Put 3.700 0.055 0.055 0.000   0 0.055
AZJVS7 24/09/2015 Call 3.800 0.870 0.870 0.000   0 0.870
AZJVT7 24/09/2015 Put 3.800 0.065 0.065 0.000   0 0.065
AZJV17 24/09/2015 Call 3.900 0.780 0.780 0.000   0 0.780
AZJV27 24/09/2015 Put 3.900 0.075 0.075 0.000   0 0.075
AZJUQ7 24/09/2015 Call 4.000 0.695 0.695 0.000   0 0.695
AZJUR7 24/09/2015 Put 4.000 0.095 0.095 0.000   0 0.095
AZJV77 24/09/2015 Call 4.100 0.610 0.610 0.000   0 0.610
AZJV87 24/09/2015 Put 4.100 0.115 0.115 0.000   0 0.115
AZJUS7 24/09/2015 Call 4.200 0.535 0.535 0.000   0 0.535
AZJUT7 24/09/2015 Put 4.200 0.145 0.145 0.000   0 0.145
AZJVD7 24/09/2015 Call 4.300 0.465 0.465 0.000   0 0.465
AZJVE7 24/09/2015 Put 4.300 0.175 0.175 0.000   0 0.175
AZJUW7 24/09/2015 Call 4.400 0.400 0.400 0.000   0 0.400
AZJUX7 24/09/2015 Put 4.400 0.215 0.215 0.000   0 0.215
AZJVB7 24/09/2015 Call 4.500 0.340 0.340 0.000   0 0.340
AZJVC7 24/09/2015 Put 4.500 0.255 0.255 0.000   0 0.255
AZJUU7 24/09/2015 Call 4.600 0.285 0.285 0.000   0 0.285
AZJUV7 24/09/2015 Put 4.600 0.305 0.305 0.000   0 0.305
AZJV97 24/09/2015 Call 4.700 0.240 0.240 0.000   300 0.240
AZJVA7 24/09/2015 Put 4.700 0.360 0.360 0.000   5,000 0.360
AZJUM7 24/09/2015 Call 4.800 0.195 0.195 0.000   0 0.195
AZJUN7 24/09/2015 Put 4.800 0.420 0.420 0.000   0 0.420
AZJV57 24/09/2015 Call 4.900 0.155 0.155 0.000   0 0.155
AZJV67 24/09/2015 Put 4.900 0.485 0.485 0.000   0 0.485
AZJUO7 24/09/2015 Call 5.000 0.125 0.125 0.000   0 0.125
AZJUP7 24/09/2015 Put 5.000 0.555 0.555 0.000   0 0.555
AZJUY7 24/09/2015 Call 5.250 0.065 0.065 0.000   0 0.065
AZJUZ7 24/09/2015 Put 5.250 0.750 0.750 0.000   0 0.750
AZJV37 24/09/2015 Call 5.500 0.035 0.035 0.000   0 0.035
AZJV47 24/09/2015 Put 5.500 0.970 0.970 0.000   0 0.970
AZJVF7 24/09/2015 Call 5.750 0.020 0.020 0.000   0 0.020
AZJVG7 24/09/2015 Put 5.750 1.200 1.200 0.000   0 1.200
AZJVU7 24/09/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJVV7 24/09/2015 Put 6.000 1.440 1.440 0.000   0 1.440
AZJYS7 24/09/2015 Call 6.250 0.006 0.006 0.000   0 0.006
AZJYT7 24/09/2015 Put 6.250 1.680 1.680 0.000   0 1.680

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.