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 * 5.050 Up 0.030 5.040 5.050 5.040 5.060 5.030 3,245,156 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJJ77 24/07/2014 Call 0.010 5.040 5.040 0.000   0 5.015
AZJJ87 24/07/2014 Call 4.100 0.950 0.950 0.000   0 0.920
AZJJ97 24/07/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJI77 24/07/2014 Call 4.200 0.850 0.850 0.000   0 0.820
AZJI87 24/07/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJI97 24/07/2014 Call 4.300 0.750 0.750 0.000   0 0.720
AZJIF7 24/07/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AZJIG7 24/07/2014 Call 4.400 0.650 0.650 0.000   0 0.625
AZJIH7 24/07/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AZJII7 24/07/2014 Call 4.500 0.550 0.550 0.000   0 0.525
AZJIJ7 24/07/2014 Put 4.500 0.000 0.000 0.000   0 0.000
AZJIK7 24/07/2014 Call 4.600 0.450 0.450 0.000   0 0.425
AZJIL7 24/07/2014 Put 4.600 0.000 0.000 0.000   550 0.000
AZJIM7 24/07/2014 Call 4.700 0.350 0.350 0.000   0 0.325
AZJIN7 24/07/2014 Put 4.700 0.000 0.000 0.000   300 0.000
AZJPT7 24/07/2014 Call 4.710 0.340 0.340 0.000   0 0.315
AZJPS7 24/07/2014 Put 4.710 0.000 0.000 0.000   0 0.000
AZJIO7 24/07/2014 Call 4.800 0.250 0.250 0.000   0 0.225
AZJIP7 24/07/2014 Put 4.800 0.002 0.002 0.000   816 0.000
AZJPU7 24/07/2014 Call 4.810 0.240 0.240 0.000   0 0.220
AZJPV7 24/07/2014 Put 4.810 0.002 0.002 0.000   0 0.000
AZJIQ7 24/07/2014 Call 4.900 0.150 0.150 0.000 300 709 0.135
AZJIR7 24/07/2014 Put 4.900 0.010 0.010 0.000   444 0.002
AZJPX7 24/07/2014 Call 4.910 0.140 0.140 0.000   0 0.125
AZJPW7 24/07/2014 Put 4.910 0.010 0.010 0.000   0 0.003
AZJIS7 24/07/2014 Call 5.000 0.060 0.060 0.050 50 5,149 0.060
AZJIT7 24/07/2014 Put 5.000 0.035 0.035 0.000   3,180 0.025
AZJPY7 24/07/2014 Call 5.010 0.050 0.050 0.000   0 0.050
AZJPZ7 24/07/2014 Put 5.010 0.040 0.040 0.000   50 0.030
AZJIU7 24/07/2014 Call 5.250 0.000 0.000 0.000   3,830 0.000
AZJIV7 24/07/2014 Put 5.250 0.210 0.210 0.000   572 0.230
AZJIW7 24/07/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJIX7 24/07/2014 Put 5.500 0.450 0.450 0.000   0 0.480
AZJIY7 24/07/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJIZ7 24/07/2014 Put 5.750 0.700 0.700 0.000   0 0.730
AZJJ17 24/07/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJJ27 24/07/2014 Put 6.000 0.950 0.950 0.000   0 0.980
AZJJ37 24/07/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJJ47 24/07/2014 Put 6.250 1.200 1.200 0.000   0 1.230
AZJJ57 24/07/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJJ67 24/07/2014 Put 6.500 1.450 1.450 0.000   0 1.480
AZJJA7 24/07/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJJB7 24/07/2014 Put 6.750 1.700 1.700 0.000   0 1.730
AZJJM7 24/07/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJN7 24/07/2014 Put 7.000 1.950 1.950 0.000   0 1.980
AZJKN7 28/08/2014 Call 0.010 5.055 5.055 0.000   0 5.025
AZJPK7 28/08/2014 Call 4.100 0.965 0.965 0.000   0 0.935
AZJPL7 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJML7 28/08/2014 Call 4.200 0.865 0.865 0.000   0 0.830
AZJMM7 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJKO7 28/08/2014 Call 4.300 0.765 0.765 0.000   0 0.730
AZJKP7 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.001
AZJKL7 28/08/2014 Call 4.400 0.665 0.665 0.000   0 0.635
AZJKM7 28/08/2014 Put 4.400 0.001 0.001 0.000   0 0.002
AZJJY7 28/08/2014 Call 4.500 0.570 0.570 0.000   0 0.535
AZJJZ7 28/08/2014 Put 4.500 0.003 0.003 0.000   300 0.004
AZJKF7 28/08/2014 Call 4.600 0.470 0.470 0.000   0 0.440
AZJKG7 28/08/2014 Put 4.600 0.006 0.006 0.000   0 0.009
AZJK17 28/08/2014 Call 4.700 0.375 0.375 0.000   0 0.345
AZJK27 28/08/2014 Put 4.700 0.015 0.015 0.000   3,841 0.015
AZJKJ7 28/08/2014 Call 4.800 0.285 0.285 0.000   0 0.260
AZJKK7 28/08/2014 Put 4.800 0.025 0.025 0.000   1,750 0.030
AZJMS7 28/08/2014 Call 4.810 0.275 0.275 0.000   0 0.250
AZJMR7 28/08/2014 Put 4.810 0.025 0.025 0.000   100 0.035
AZJK57 28/08/2014 Call 4.900 0.200 0.200 0.000   185 0.185
AZJK67 28/08/2014 Put 4.900 0.045 0.045 0.000   276 0.060
AZJMT7 28/08/2014 Call 4.910 0.195 0.195 0.000   0 0.175
AZJMU7 28/08/2014 Put 4.910 0.045 0.045 0.000   1,025 0.060
AZJKD7 28/08/2014 Call 5.000 0.130 0.130 0.000   625 0.120
AZJKE7 28/08/2014 Put 5.000 0.080 0.080 0.000   810 0.095
AZJMW7 28/08/2014 Call 5.010 0.125 0.125 0.000   0 0.115
AZJMV7 28/08/2014 Put 5.010 0.085 0.085 0.000   2,850 0.100
AZJJU7 28/08/2014 Call 5.250 0.030 0.030 0.000   300 0.025
AZJJV7 28/08/2014 Put 5.250 0.235 0.235 0.000   738 0.260
AZJK37 28/08/2014 Call 5.500 0.003 0.003 0.000   360 0.003
AZJK47 28/08/2014 Put 5.500 0.455 0.455 0.000   406 0.485
AZJK77 28/08/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJK87 28/08/2014 Put 5.750 0.700 0.700 0.000   111 0.730
AZJKH7 28/08/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJKI7 28/08/2014 Put 6.000 0.950 0.950 0.000   0 0.980
AZJJW7 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJJX7 28/08/2014 Put 6.250 1.200 1.200 0.000   0 1.230
AZJK97 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJKA7 28/08/2014 Put 6.500 1.450 1.450 0.000   0 1.480
AZJKB7 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKC7 28/08/2014 Put 6.750 1.700 1.700 0.000   0 1.730
AZJJS7 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJT7 28/08/2014 Put 7.000 1.950 1.950 0.000   0 1.980
AZJEJ9 25/09/2014 Call 0.010 4.985 4.985 0.000   30,000 4.955
AZJE49 25/09/2014 Call 3.600 1.460 1.460 0.000   0 1.430
AZJE59 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJEH9 25/09/2014 Call 3.800 1.260 1.260 0.000   0 1.235
AZJEI9 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.001
AZJZM9 25/09/2014 Call 3.900 1.160 1.160 0.000   0 1.135
AZJZN9 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.002
AZJEF9 25/09/2014 Call 4.000 1.060 1.060 0.000   0 1.035
AZJEG9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.004
AZJYU9 25/09/2014 Call 4.100 0.965 0.965 0.000   0 0.935
AZJYV9 25/09/2014 Put 4.100 0.001 0.001 0.000   0 0.006
AZJE89 25/09/2014 Call 4.200 0.865 0.865 0.000   116 0.840
AZJE99 25/09/2014 Put 4.200 0.002 0.002 0.000   0 0.009
AZJYO9 25/09/2014 Call 4.300 0.765 0.765 0.000   0 0.740
AZJYP9 25/09/2014 Put 4.300 0.004 0.004 0.000   0 0.015
AZJF29 25/09/2014 Call 4.400 0.665 0.665 0.000   0 0.640
AZJF39 25/09/2014 Put 4.400 0.007 0.007 0.000   0 0.020
AZJYS9 25/09/2014 Call 4.500 0.565 0.565 0.000   0 0.540
AZJYT9 25/09/2014 Put 4.500 0.015 0.015 0.000   80 0.025
AZJF57 25/09/2014 Call 4.510 0.495 0.495 0.000   300 0.475
AZJF47 25/09/2014 Put 4.510 0.015 0.015 0.000   0 0.025
AZJFU9 25/09/2014 Call 4.600 0.470 0.470 0.000   0 0.445
AZJFV9 25/09/2014 Put 4.600 0.020 0.020 0.000   0 0.035
AZJYW9 25/09/2014 Call 4.700 0.375 0.375 0.000   0 0.355
AZJYX9 25/09/2014 Put 4.700 0.035 0.035 0.000   0 0.050
AZJLG7 25/09/2014 Call 4.710 0.315 0.315 0.000   0 0.300
AZJLH7 25/09/2014 Put 4.710 0.035 0.035 0.000   0 0.050
AZJJK9 25/09/2014 Call 4.800 0.285 0.285 0.000   5,510 0.265
AZJJL9 25/09/2014 Put 4.800 0.060 0.060 0.000   1,060 0.075
AZJLJ7 25/09/2014 Call 4.810 0.235 0.235 0.000   0 0.220
AZJLI7 25/09/2014 Put 4.810 0.060 0.060 0.000   0 0.075
AZJYQ9 25/09/2014 Call 4.900 0.205 0.205 0.000   7,243 0.190
AZJYR9 25/09/2014 Put 4.900 0.090 0.090 0.000   0 0.110
AZJLK7 25/09/2014 Call 4.910 0.170 0.170 0.000   0 0.155
AZJLL7 25/09/2014 Put 4.910 0.090 0.090 0.000   0 0.110
AZJM99 25/09/2014 Call 5.000 0.140 0.140 0.000 300 12,016 0.125
AZJMA9 25/09/2014 Put 5.000 0.135 0.135 0.000   300 0.155
AZJLN7 25/09/2014 Call 5.010 0.115 0.115 0.110 50 164 0.100
AZJLM7 25/09/2014 Put 5.010 0.135 0.135 0.000   0 0.160
AZJYM9 25/09/2014 Call 5.250 0.045 0.045 0.000   1,800 0.035
AZJYN9 25/09/2014 Put 5.250 0.300 0.300 0.000   0 0.330
AZJMY7 25/09/2014 Call 5.260 0.035 0.035 0.000   0 0.025
AZJMX7 25/09/2014 Put 5.260 0.305 0.305 0.000   0 0.335
AZJRU9 25/09/2014 Call 5.500 0.010 0.010 0.000   700 0.006
AZJRV9 25/09/2014 Put 5.500 0.525 0.525 0.000   0 0.555
AZJMZ7 25/09/2014 Call 5.510 0.009 0.009 0.000   0 0.005
AZJN17 25/09/2014 Put 5.510 0.525 0.525 0.000   0 0.555
AZJYZ9 25/09/2014 Call 5.750 0.002 0.002 0.000   300 0.001
AZJZ19 25/09/2014 Put 5.750 0.765 0.765 0.000   30 0.795
AZJT49 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT59 25/09/2014 Put 6.000 1.015 1.015 0.000   0 1.045
AZJC67 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC77 25/09/2014 Put 6.250 1.260 1.260 0.000   0 1.295
AZJYA9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYB9 25/09/2014 Put 6.500 1.510 1.510 0.000   0 1.540
AZJG27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG37 25/09/2014 Put 6.750 1.760 1.760 0.000   0 1.790
AZJJO7 25/09/2014 Call 7.000 0.000 0.000 0.000   450 0.000
AZJJP7 25/09/2014 Put 7.000 2.010 2.010 0.000   0 2.040
AZJMK7 30/10/2014 Call 0.010 4.995 4.995 0.000   0 4.965
AZJPM7 30/10/2014 Call 4.100 0.965 0.965 0.000   0 0.935
AZJPN7 30/10/2014 Put 4.100 0.007 0.007 0.000   0 0.007
AZJMP7 30/10/2014 Call 4.200 0.865 0.865 0.000   0 0.835
AZJMQ7 30/10/2014 Put 4.200 0.010 0.010 0.000   0 0.010
AZJMN7 30/10/2014 Call 4.300 0.765 0.765 0.000   0 0.735
AZJMO7 30/10/2014 Put 4.300 0.015 0.015 0.000   0 0.015
AZJM27 30/10/2014 Call 4.400 0.665 0.665 0.000   0 0.635
AZJM37 30/10/2014 Put 4.400 0.020 0.020 0.000   0 0.020
AZJMI7 30/10/2014 Call 4.500 0.570 0.570 0.000   0 0.540
AZJMJ7 30/10/2014 Put 4.500 0.030 0.030 0.000   0 0.030
AZJLX7 30/10/2014 Call 4.600 0.475 0.475 0.000   0 0.445
AZJLY7 30/10/2014 Put 4.600 0.040 0.040 0.000   0 0.040
AZJME7 30/10/2014 Call 4.700 0.380 0.380 0.000   0 0.360
AZJMF7 30/10/2014 Put 4.700 0.055 0.055 0.000   0 0.060
AZJLZ7 30/10/2014 Call 4.800 0.295 0.295 0.000   0 0.275
AZJM17 30/10/2014 Put 4.800 0.080 0.080 0.000   0 0.090
AZJMG7 30/10/2014 Call 4.900 0.220 0.220 0.000   0 0.205
AZJMH7 30/10/2014 Put 4.900 0.115 0.115 0.000   0 0.125
AZJM47 30/10/2014 Call 5.000 0.160 0.160 0.000   145 0.145
AZJM57 30/10/2014 Put 5.000 0.160 0.160 0.145 315 0 0.175
AZJLO7 30/10/2014 Call 5.250 0.060 0.060 0.055 100 0 0.055
AZJLP7 30/10/2014 Put 5.250 0.325 0.325 0.000   0 0.340
AZJMC7 30/10/2014 Call 5.500 0.020 0.020 0.000   0 0.015
AZJMD7 30/10/2014 Put 5.500 0.535 0.535 0.000   0 0.555
AZJM67 30/10/2014 Call 5.750 0.005 0.005 0.000   0 0.004
AZJM77 30/10/2014 Put 5.750 0.770 0.770 0.000   0 0.795
AZJLS7 30/10/2014 Call 6.000 0.001 0.001 0.000   0 0.001
AZJLT7 30/10/2014 Put 6.000 1.015 1.015 0.000   0 1.045
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.260 1.260 0.000   0 1.290
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.510 1.510 0.000   0 1.540
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 1.760 1.760 0.000   0 1.790
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.010 2.010 0.000   0 2.040
AZJP77 27/11/2014 Call 0.010 5.005 5.005 0.000   0 4.980
AZJPO7 27/11/2014 Call 4.100 0.965 0.965 0.000   0 0.935
AZJPP7 27/11/2014 Put 4.100 0.010 0.010 0.000   0 0.015
AZJNK7 27/11/2014 Call 4.200 0.865 0.865 0.000   0 0.840
AZJNL7 27/11/2014 Put 4.200 0.015 0.015 0.000   0 0.015
AZJNW7 27/11/2014 Call 4.300 0.770 0.770 0.000   0 0.740
AZJNX7 27/11/2014 Put 4.300 0.020 0.020 0.000   0 0.020
AZJNM7 27/11/2014 Call 4.400 0.670 0.670 0.000   0 0.645
AZJNN7 27/11/2014 Put 4.400 0.025 0.025 0.000   0 0.030
AZJP17 27/11/2014 Call 4.500 0.575 0.575 0.000   0 0.555
AZJP27 27/11/2014 Put 4.500 0.035 0.035 0.000   0 0.040
AZJN47 27/11/2014 Call 4.600 0.485 0.485 0.000   0 0.465
AZJN57 27/11/2014 Put 4.600 0.050 0.050 0.000   0 0.055
AZJNU7 27/11/2014 Call 4.700 0.400 0.400 0.000   0 0.380
AZJNV7 27/11/2014 Put 4.700 0.070 0.070 0.000   0 0.080
AZJN67 27/11/2014 Call 4.800 0.320 0.320 0.000   0 0.305
AZJN77 27/11/2014 Put 4.800 0.100 0.100 0.000   0 0.110
AZJNQ7 27/11/2014 Call 4.900 0.250 0.250 0.000   0 0.235
AZJNR7 27/11/2014 Put 4.900 0.135 0.135 0.000   0 0.145
AZJN87 27/11/2014 Call 5.000 0.195 0.195 0.000   0 0.180
AZJN97 27/11/2014 Put 5.000 0.180 0.180 0.000   0 0.195
AZJP57 27/11/2014 Call 5.250 0.090 0.090 0.000   708 0.085
AZJP67 27/11/2014 Put 5.250 0.335 0.335 0.000   0 0.350
AZJNY7 27/11/2014 Call 5.500 0.040 0.040 0.000   0 0.035
AZJNZ7 27/11/2014 Put 5.500 0.535 0.535 0.000   0 0.555
AZJNO7 27/11/2014 Call 5.750 0.015 0.015 0.000   0 0.015
AZJNP7 27/11/2014 Put 5.750 0.770 0.770 0.000   0 0.795
AZJN27 27/11/2014 Call 6.000 0.005 0.005 0.000   0 0.005
AZJN37 27/11/2014 Put 6.000 1.015 1.015 0.000   0 1.045
AZJP37 27/11/2014 Call 6.250 0.001 0.001 0.000   0 0.002
AZJP47 27/11/2014 Put 6.250 1.260 1.260 0.000   0 1.290
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.001
AZJNT7 27/11/2014 Put 6.500 1.510 1.510 0.000   0 1.540
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 1.760 1.760 0.000   0 1.795
AZJGK8 18/12/2014 Call 0.010 5.015 5.015 0.000   0 4.985
AZJIL8 18/12/2014 Call 3.500 1.560 1.560 0.000   0 1.530
AZJIM8 18/12/2014 Put 3.500 0.003 0.003 0.000   0 0.001
AZJJ58 18/12/2014 Call 3.600 1.460 1.460 0.000   0 1.430
AZJJ68 18/12/2014 Put 3.600 0.005 0.005 0.000   0 0.002
AZJJB8 18/12/2014 Call 3.700 1.360 1.360 0.000   0 1.330
AZJJC8 18/12/2014 Put 3.700 0.007 0.007 0.000   0 0.003
AZJK38 18/12/2014 Call 3.800 1.260 1.260 0.000   0 1.235
AZJK48 18/12/2014 Put 3.800 0.010 0.010 0.000   0 0.005
AZJRJ8 18/12/2014 Call 3.900 1.165 1.165 0.000   0 1.135
AZJRK8 18/12/2014 Put 3.900 0.015 0.015 0.000   0 0.007
AZJRH8 18/12/2014 Call 4.000 1.065 1.065 0.000   0 1.035
AZJRI8 18/12/2014 Put 4.000 0.015 0.015 0.000   0 0.010
AZJSF8 18/12/2014 Call 4.100 0.965 0.965 0.000   0 0.940
AZJSG8 18/12/2014 Put 4.100 0.020 0.020 0.000   0 0.015
AZJXA8 18/12/2014 Call 4.200 0.865 0.865 0.000   0 0.840
AZJXB8 18/12/2014 Put 4.200 0.025 0.025 0.000   0 0.020
AZJDX7 18/12/2014 Call 4.300 0.765 0.765 0.000   0 0.745
AZJDY7 18/12/2014 Put 4.300 0.025 0.025 0.000   0 0.025
AZJCJ9 18/12/2014 Call 4.400 0.670 0.670 0.000   0 0.650
AZJCK9 18/12/2014 Put 4.400 0.035 0.035 0.000   0 0.035
AZJDT7 18/12/2014 Call 4.500 0.575 0.575 0.000   0 0.555
AZJDU7 18/12/2014 Put 4.500 0.045 0.045 0.000   0 0.050
AZJFW9 18/12/2014 Call 4.600 0.490 0.490 0.000   0 0.470
AZJFX9 18/12/2014 Put 4.600 0.060 0.060 0.000   0 0.065
AZJDR7 18/12/2014 Call 4.700 0.405 0.405 0.000   0 0.390
AZJDS7 18/12/2014 Put 4.700 0.080 0.080 0.000   390 0.090
AZJJM9 18/12/2014 Call 4.800 0.330 0.330 0.000   0 0.315
AZJJN9 18/12/2014 Put 4.800 0.110 0.110 0.000   10,369 0.120
AZJDV7 18/12/2014 Call 4.900 0.265 0.265 0.000   1,500 0.255
AZJDW7 18/12/2014 Put 4.900 0.150 0.150 0.000   5,000 0.160
AZJMB9 18/12/2014 Call 5.000 0.210 0.210 0.000   150 0.200
AZJMC9 18/12/2014 Put 5.000 0.195 0.195 0.000   40 0.205
AZJQV7 18/12/2014 Call 5.010 0.200 0.200 0.000   0 0.190
AZJQW7 18/12/2014 Put 5.010 0.190 0.190 0.000   998 0.205
AZJE27 18/12/2014 Call 5.250 0.105 0.105 0.000   585 0.100
AZJE37 18/12/2014 Put 5.250 0.345 0.345 0.000   0 0.355
AZJQY7 18/12/2014 Call 5.260 0.100 0.100 0.000   0 0.095
AZJQX7 18/12/2014 Put 5.260 0.340 0.340 0.000   0 0.350
AZJRW9 18/12/2014 Call 5.500 0.045 0.045 0.000   0 0.045
AZJRX9 18/12/2014 Put 5.500 0.540 0.540 0.000   0 0.560
AZJDP7 18/12/2014 Call 5.750 0.020 0.020 0.000   0 0.020
AZJDQ7 18/12/2014 Put 5.750 0.770 0.770 0.000   0 0.795
AZJT69 18/12/2014 Call 6.000 0.007 0.007 0.000   0 0.006
AZJT79 18/12/2014 Put 6.000 1.015 1.015 0.000   0 1.040
AZJDZ7 18/12/2014 Call 6.250 0.002 0.002 0.000   0 0.002
AZJE17 18/12/2014 Put 6.250 1.260 1.260 0.000   0 1.290
AZJYC9 18/12/2014 Call 6.500 0.001 0.001 0.000   0 0.001
AZJYD9 18/12/2014 Put 6.500 1.510 1.510 0.000   0 1.540
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 1.760 1.760 0.000   0 1.790
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.010 2.010 0.000   0 2.040
AZJL77 26/03/2015 Call 0.010 4.955 4.955 0.000   0 4.945
AZJPK9 26/03/2015 Call 3.600 1.460 1.460 0.000   0 1.430
AZJPL9 26/03/2015 Put 3.600 0.004 0.004 0.000   0 0.008
AZJP89 26/03/2015 Call 3.800 1.265 1.265 0.000   0 1.230
AZJP99 26/03/2015 Put 3.800 0.010 0.010 0.000   0 0.015
AZJP29 26/03/2015 Call 4.000 1.065 1.065 0.000   0 1.035
AZJP39 26/03/2015 Put 4.000 0.025 0.025 0.000   0 0.030
AZJPQ7 26/03/2015 Call 4.100 0.970 0.970 0.000   0 0.940
AZJPR7 26/03/2015 Put 4.100 0.030 0.030 0.000   0 0.035
AZJNZ9 26/03/2015 Call 4.200 0.875 0.875 0.000   0 0.850
AZJP19 26/03/2015 Put 4.200 0.040 0.040 0.000   0 0.045
AZJL57 26/03/2015 Call 4.300 0.780 0.780 0.000   0 0.760
AZJL67 26/03/2015 Put 4.300 0.055 0.055 0.000   0 0.060
AZJPO9 26/03/2015 Call 4.400 0.695 0.695 0.000   0 0.670
AZJPP9 26/03/2015 Put 4.400 0.070 0.070 0.000   0 0.080
AZJKY7 26/03/2015 Call 4.500 0.605 0.605 0.000   0 0.590
AZJKZ7 26/03/2015 Put 4.500 0.090 0.090 0.000   0 0.100
AZJPM9 26/03/2015 Call 4.600 0.525 0.525 0.000   0 0.510
AZJPN9 26/03/2015 Put 4.600 0.115 0.115 0.000   0 0.125
AZJL17 26/03/2015 Call 4.700 0.450 0.450 0.000   0 0.440
AZJL27 26/03/2015 Put 4.700 0.145 0.145 0.000   80 0.155
AZJNX9 26/03/2015 Call 4.800 0.385 0.385 0.000   0 0.370
AZJNY9 26/03/2015 Put 4.800 0.180 0.180 0.000   0 0.195
AZJL37 26/03/2015 Call 4.900 0.320 0.320 0.000   0 0.310
AZJL47 26/03/2015 Put 4.900 0.220 0.220 0.000   0 0.235
AZJR19 26/03/2015 Call 5.000 0.265 0.265 0.000   0 0.255
AZJR29 26/03/2015 Put 5.000 0.265 0.265 0.000   0 0.285
AZJKQ7 26/03/2015 Call 5.250 0.155 0.155 0.000   15 0.150
AZJKR7 26/03/2015 Put 5.250 0.415 0.415 0.000   0 0.430
AZJRY9 26/03/2015 Call 5.500 0.080 0.080 0.000   30 0.080
AZJRZ9 26/03/2015 Put 5.500 0.600 0.600 0.000   0 0.610
AZJKS7 26/03/2015 Call 5.750 0.040 0.040 0.000   0 0.040
AZJKT7 26/03/2015 Put 5.750 0.810 0.810 0.000   0 0.820
AZJT89 26/03/2015 Call 6.000 0.020 0.020 0.000   60 0.020
AZJT99 26/03/2015 Put 6.000 1.040 1.040 0.000   0 1.055
AZJKW7 26/03/2015 Call 6.250 0.008 0.008 0.000   300 0.008
AZJKX7 26/03/2015 Put 6.250 1.275 1.275 0.000   0 1.300
AZJYE9 26/03/2015 Call 6.500 0.003 0.003 0.000   0 0.004
AZJYF9 26/03/2015 Put 6.500 1.520 1.520 0.000   0 1.545
AZJKU7 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJKV7 26/03/2015 Put 6.750 1.765 1.765 0.000   0 1.790
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.001
AZJF77 26/03/2015 Put 7.000 2.010 2.010 0.000   0 2.040
AZJYB8 25/06/2015 Call 0.010 4.985 4.985 0.000   0 4.955
AZJQB7 25/06/2015 Call 4.300 0.790 0.790 0.000   0 0.790
AZJQC7 25/06/2015 Put 4.300 0.080 0.080 0.000   0 0.085
AZJQL7 25/06/2015 Call 4.400 0.710 0.710 0.000   0 0.710
AZJQM7 25/06/2015 Put 4.400 0.095 0.095 0.000   0 0.105
AZJQF7 25/06/2015 Call 4.500 0.635 0.635 0.000   0 0.630
AZJQG7 25/06/2015 Put 4.500 0.120 0.120 0.000   0 0.130
AZJQN7 25/06/2015 Call 4.600 0.560 0.560 0.000   0 0.560
AZJQO7 25/06/2015 Put 4.600 0.145 0.145 0.000   0 0.160
AZJQ77 25/06/2015 Call 4.700 0.490 0.490 0.000   0 0.490
AZJQ87 25/06/2015 Put 4.700 0.180 0.180 0.000   0 0.190
AZJQ37 25/06/2015 Call 4.800 0.425 0.425 0.000   0 0.425
AZJQ47 25/06/2015 Put 4.800 0.215 0.215 0.000   0 0.230
AZJQD7 25/06/2015 Call 4.900 0.365 0.365 0.000   0 0.365
AZJQE7 25/06/2015 Put 4.900 0.260 0.260 0.000   10,000 0.270
AZJQJ7 25/06/2015 Call 5.000 0.310 0.310 0.000   0 0.315
AZJQK7 25/06/2015 Put 5.000 0.305 0.305 0.000   0 0.315
AZJQ57 25/06/2015 Call 5.250 0.200 0.200 0.000   0 0.210
AZJQ67 25/06/2015 Put 5.250 0.445 0.445 0.000   0 0.460
AZJQ97 25/06/2015 Call 5.500 0.120 0.120 0.000   0 0.130
AZJQA7 25/06/2015 Put 5.500 0.620 0.620 0.000   0 0.630
AZJQR7 25/06/2015 Call 5.750 0.070 0.070 0.000   0 0.080
AZJQS7 25/06/2015 Put 5.750 0.820 0.820 0.000   0 0.830
AZJQ17 25/06/2015 Call 6.000 0.040 0.040 0.000   0 0.050
AZJQ27 25/06/2015 Put 6.000 1.040 1.040 0.000   0 1.060
AZJQH7 25/06/2015 Call 6.250 0.020 0.020 0.000   0 0.030
AZJQI7 25/06/2015 Put 6.250 1.275 1.275 0.000   0 1.300
AZJQT7 25/06/2015 Call 6.500 0.010 0.010 0.000   0 0.020
AZJQU7 25/06/2015 Put 6.500 1.515 1.515 0.000   0 1.545
AZJQP7 25/06/2015 Call 6.750 0.005 0.005 0.000   0 0.010
AZJQQ7 25/06/2015 Put 6.750 1.760 1.760 0.000   0 1.790

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.