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 4.510 Up 0.100 4.490 4.510 4.470 4.550 4.470 8,533,142 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJMK7 30/10/2014 Call 0.010 4.505 4.505 0.000   0 4.505
AZJX27 30/10/2014 Call 3.500 1.015 1.015 0.000   0 1.015
AZJX37 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJVY7 30/10/2014 Call 3.600 0.915 0.915 0.000   0 0.915
AZJVZ7 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJW17 30/10/2014 Call 3.700 0.815 0.815 0.000   0 0.815
AZJW27 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVI7 30/10/2014 Call 3.800 0.715 0.715 0.000   0 0.715
AZJVJ7 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJU67 30/10/2014 Call 3.900 0.615 0.615 0.000   0 0.615
AZJU77 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJT97 30/10/2014 Call 4.000 0.515 0.515 0.000   0 0.515
AZJTA7 30/10/2014 Put 4.000 0.001 0.001 0.000   0 0.001
AZJPM7 30/10/2014 Call 4.100 0.415 0.415 0.000   0 0.415
AZJPN7 30/10/2014 Put 4.100 0.003 0.003 0.000   0 0.003
AZJMP7 30/10/2014 Call 4.200 0.320 0.320 0.000   0 0.320
AZJMQ7 30/10/2014 Put 4.200 0.007 0.007 0.000   0 0.007
AZJMN7 30/10/2014 Call 4.300 0.225 0.225 0.000   0 0.225
AZJMO7 30/10/2014 Put 4.300 0.015 0.015 0.000   0 0.015
AZJM27 30/10/2014 Call 4.400 0.145 0.145 0.000   0 0.145
AZJM37 30/10/2014 Put 4.400 0.035 0.035 0.000   0 0.035
AZJMI7 30/10/2014 Call 4.500 0.085 0.085 0.000   0 0.085
AZJMJ7 30/10/2014 Put 4.500 0.065 0.065 0.000   0 0.065
AZJLX7 30/10/2014 Call 4.600 0.040 0.040 0.000   0 0.040
AZJLY7 30/10/2014 Put 4.600 0.125 0.125 0.000   0 0.125
AZJME7 30/10/2014 Call 4.700 0.020 0.020 0.000   0 0.020
AZJMF7 30/10/2014 Put 4.700 0.200 0.200 0.000   0 0.200
AZJU17 30/10/2014 Call 4.710 0.020 0.020 0.000   0 0.020
AZJTZ7 30/10/2014 Put 4.710 0.210 0.210 0.000   0 0.210
AZJLZ7 30/10/2014 Call 4.800 0.008 0.008 0.000   0 0.008
AZJM17 30/10/2014 Put 4.800 0.295 0.295 0.000   0 0.295
AZJU27 30/10/2014 Call 4.810 0.008 0.008 0.000   0 0.008
AZJU37 30/10/2014 Put 4.810 0.300 0.300 0.000   0 0.300
AZJMG7 30/10/2014 Call 4.900 0.003 0.003 0.000   0 0.003
AZJMH7 30/10/2014 Put 4.900 0.390 0.390 0.000   0 0.390
AZJU57 30/10/2014 Call 4.910 0.003 0.003 0.000   0 0.003
AZJU47 30/10/2014 Put 4.910 0.400 0.400 0.000   0 0.400
AZJM47 30/10/2014 Call 5.000 0.001 0.001 0.000   0 0.001
AZJM57 30/10/2014 Put 5.000 0.490 0.490 0.000   0 0.490
AZJLO7 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
AZJLP7 30/10/2014 Put 5.250 0.740 0.740 0.000   0 0.740
AZJMC7 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
AZJMD7 30/10/2014 Put 5.500 0.990 0.990 0.000   0 0.990
AZJM67 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJM77 30/10/2014 Put 5.750 1.240 1.240 0.000   0 1.240
AZJLS7 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJLT7 30/10/2014 Put 6.000 1.490 1.490 0.000   0 1.490
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.740 1.740 0.000   0 1.740
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.990 1.990 0.000   0 1.990
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 2.240 2.240 0.000   0 2.240
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.490 2.490 0.000   0 2.490
AZJP77 27/11/2014 Call 0.010 4.510 4.510 0.000   0 4.510
AZJX47 27/11/2014 Call 3.500 1.020 1.020 0.000   0 1.020
AZJX57 27/11/2014 Put 3.500 0.001 0.001 0.000   0 0.001
AZJW37 27/11/2014 Call 3.600 0.920 0.920 0.000   0 0.920
AZJW47 27/11/2014 Put 3.600 0.002 0.002 0.000   0 0.002
AZJW57 27/11/2014 Call 3.700 0.825 0.825 0.000   0 0.825
AZJW67 27/11/2014 Put 3.700 0.004 0.004 0.000   0 0.004
AZJVK7 27/11/2014 Call 3.800 0.725 0.725 0.000   0 0.725
AZJVL7 27/11/2014 Put 3.800 0.007 0.007 0.000   0 0.007
AZJU87 27/11/2014 Call 3.900 0.625 0.625 0.000   0 0.625
AZJU97 27/11/2014 Put 3.900 0.010 0.010 0.000   0 0.010
AZJTB7 27/11/2014 Call 4.000 0.530 0.530 0.000   0 0.530
AZJTC7 27/11/2014 Put 4.000 0.015 0.015 0.000   0 0.015
AZJPO7 27/11/2014 Call 4.100 0.435 0.435 0.000   0 0.435
AZJPP7 27/11/2014 Put 4.100 0.020 0.020 0.000   0 0.020
AZJNK7 27/11/2014 Call 4.200 0.345 0.345 0.000   0 0.345
AZJNL7 27/11/2014 Put 4.200 0.030 0.030 0.000   0 0.030
AZJNW7 27/11/2014 Call 4.300 0.260 0.260 0.000   0 0.260
AZJNX7 27/11/2014 Put 4.300 0.045 0.045 0.000   0 0.045
AZJNM7 27/11/2014 Call 4.400 0.190 0.190 0.000   0 0.190
AZJNN7 27/11/2014 Put 4.400 0.070 0.070 0.000   0 0.070
AZJP17 27/11/2014 Call 4.500 0.130 0.130 0.000   0 0.130
AZJP27 27/11/2014 Put 4.500 0.110 0.110 0.000   0 0.110
AZJUI7 27/11/2014 Call 4.510 0.125 0.125 0.000   0 0.125
AZJUJ7 27/11/2014 Put 4.510 0.115 0.115 0.000   0 0.115
AZJN47 27/11/2014 Call 4.600 0.085 0.085 0.000   0 0.085
AZJN57 27/11/2014 Put 4.600 0.165 0.165 0.000   0 0.165
AZJNU7 27/11/2014 Call 4.700 0.050 0.050 0.000   0 0.050
AZJNV7 27/11/2014 Put 4.700 0.230 0.230 0.000   0 0.230
AZJN67 27/11/2014 Call 4.800 0.030 0.030 0.000   0 0.030
AZJN77 27/11/2014 Put 4.800 0.310 0.310 0.000   0 0.310
AZJNQ7 27/11/2014 Call 4.900 0.020 0.020 0.000   0 0.020
AZJNR7 27/11/2014 Put 4.900 0.400 0.400 0.000   0 0.400
AZJN87 27/11/2014 Call 5.000 0.010 0.010 0.000   0 0.010
AZJN97 27/11/2014 Put 5.000 0.495 0.495 0.000   0 0.495
AZJP57 27/11/2014 Call 5.250 0.003 0.003 0.000   0 0.003
AZJP67 27/11/2014 Put 5.250 0.740 0.740 0.000   0 0.740
AZJNY7 27/11/2014 Call 5.500 0.001 0.001 0.000   0 0.001
AZJNZ7 27/11/2014 Put 5.500 0.990 0.990 0.000   0 0.990
AZJNO7 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJNP7 27/11/2014 Put 5.750 1.240 1.240 0.000   0 1.240
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.490 1.490 0.000   0 1.490
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.740 1.740 0.000   0 1.740
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.990 1.990 0.000   0 1.990
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.240 2.240 0.000   0 2.240
AZJGK8 18/12/2014 Call 0.010 4.520 4.520 0.000   0 4.520
AZJIL8 18/12/2014 Call 3.500 1.030 1.030 0.000   0 1.030
AZJIM8 18/12/2014 Put 3.500 0.003 0.003 0.000   0 0.003
AZJJ58 18/12/2014 Call 3.600 0.930 0.930 0.000   0 0.930
AZJJ68 18/12/2014 Put 3.600 0.005 0.005 0.000   0 0.005
AZJJB8 18/12/2014 Call 3.700 0.835 0.835 0.000   0 0.835
AZJJC8 18/12/2014 Put 3.700 0.008 0.008 0.000   0 0.008
AZJK38 18/12/2014 Call 3.800 0.735 0.735 0.000   0 0.735
AZJK48 18/12/2014 Put 3.800 0.015 0.015 0.000   0 0.015
AZJRJ8 18/12/2014 Call 3.900 0.640 0.640 0.000   0 0.640
AZJRK8 18/12/2014 Put 3.900 0.015 0.015 0.000   0 0.015
AZJRH8 18/12/2014 Call 4.000 0.545 0.545 0.000   0 0.545
AZJRI8 18/12/2014 Put 4.000 0.020 0.020 0.000   0 0.020
AZJSF8 18/12/2014 Call 4.100 0.450 0.450 0.000   0 0.450
AZJSG8 18/12/2014 Put 4.100 0.030 0.030 0.000   0 0.030
AZJXA8 18/12/2014 Call 4.200 0.365 0.365 0.000   0 0.365
AZJXB8 18/12/2014 Put 4.200 0.040 0.040 0.000   0 0.040
AZJDX7 18/12/2014 Call 4.300 0.285 0.285 0.000   0 0.285
AZJDY7 18/12/2014 Put 4.300 0.060 0.060 0.000   0 0.060
AZJCJ9 18/12/2014 Call 4.400 0.215 0.215 0.000   0 0.215
AZJCK9 18/12/2014 Put 4.400 0.090 0.090 0.000   0 0.090
AZJDT7 18/12/2014 Call 4.500 0.155 0.155 0.000   0 0.155
AZJDU7 18/12/2014 Put 4.500 0.125 0.125 0.000   0 0.125
AZJVW7 18/12/2014 Call 4.510 0.145 0.145 0.000   0 0.145
AZJVX7 18/12/2014 Put 4.510 0.130 0.130 0.000   0 0.130
AZJFW9 18/12/2014 Call 4.600 0.105 0.105 0.095 100 0 0.105
AZJFX9 18/12/2014 Put 4.600 0.180 0.180 0.000   0 0.180
AZJTJ7 18/12/2014 Call 4.610 0.100 0.100 0.000   0 0.100
AZJTK7 18/12/2014 Put 4.610 0.185 0.185 0.000   0 0.185
AZJDR7 18/12/2014 Call 4.700 0.070 0.070 0.000   0 0.070
AZJDS7 18/12/2014 Put 4.700 0.245 0.245 0.000   0 0.245
AZJTM7 18/12/2014 Call 4.710 0.070 0.070 0.000   0 0.070
AZJTL7 18/12/2014 Put 4.710 0.250 0.250 0.000   0 0.250
AZJJM9 18/12/2014 Call 4.800 0.045 0.045 0.000   0 0.045
AZJJN9 18/12/2014 Put 4.800 0.320 0.320 0.000   0 0.320
AZJTN7 18/12/2014 Call 4.810 0.045 0.045 0.000   0 0.045
AZJTO7 18/12/2014 Put 4.810 0.325 0.325 0.000   0 0.325
AZJDV7 18/12/2014 Call 4.900 0.030 0.030 0.000   0 0.030
AZJDW7 18/12/2014 Put 4.900 0.405 0.405 0.000   0 0.405
AZJMB9 18/12/2014 Call 5.000 0.020 0.020 0.000   0 0.020
AZJMC9 18/12/2014 Put 5.000 0.500 0.500 0.000   0 0.500
AZJQV7 18/12/2014 Call 5.010 0.020 0.020 0.000   0 0.020
AZJQW7 18/12/2014 Put 5.010 0.500 0.500 0.000   0 0.500
AZJE27 18/12/2014 Call 5.250 0.005 0.005 0.000   0 0.005
AZJE37 18/12/2014 Put 5.250 0.740 0.740 0.000   0 0.740
AZJQY7 18/12/2014 Call 5.260 0.005 0.005 0.000   0 0.005
AZJQX7 18/12/2014 Put 5.260 0.735 0.735 0.000   0 0.735
AZJRW9 18/12/2014 Call 5.500 0.001 0.001 0.000   0 0.001
AZJRX9 18/12/2014 Put 5.500 0.990 0.990 0.000   0 0.990
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.240 1.240 0.000   0 1.240
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.490 1.490 0.000   0 1.490
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.740 1.740 0.000   0 1.740
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.990 1.990 0.000   0 1.990
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.240 2.240 0.000   0 2.240
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.490 2.490 0.000   0 2.490
AZJRZ7 29/01/2015 Call 0.010 4.535 4.535 0.000   0 4.535
AZJX67 29/01/2015 Call 3.500 1.050 1.050 0.000   0 1.050
AZJX77 29/01/2015 Put 3.500 0.005 0.005 0.000   0 0.005
AZJW77 29/01/2015 Call 3.600 0.950 0.950 0.000   0 0.950
AZJW87 29/01/2015 Put 3.600 0.008 0.008 0.000   0 0.008
AZJW97 29/01/2015 Call 3.700 0.855 0.855 0.000   0 0.855
AZJWA7 29/01/2015 Put 3.700 0.010 0.010 0.000   0 0.010
AZJVM7 29/01/2015 Call 3.800 0.760 0.760 0.000   0 0.760
AZJVN7 29/01/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AZJUA7 29/01/2015 Call 3.900 0.670 0.670 0.000   0 0.670
AZJUB7 29/01/2015 Put 3.900 0.020 0.020 0.000   0 0.020
AZJTD7 29/01/2015 Call 4.000 0.575 0.575 0.000   0 0.575
AZJTE7 29/01/2015 Put 4.000 0.030 0.030 0.000   0 0.030
AZJS97 29/01/2015 Call 4.100 0.485 0.485 0.000   0 0.485
AZJSA7 29/01/2015 Put 4.100 0.040 0.040 0.000   0 0.040
AZJS57 29/01/2015 Call 4.200 0.400 0.400 0.000   0 0.400
AZJS67 29/01/2015 Put 4.200 0.055 0.055 0.000   0 0.055
AZJRJ7 29/01/2015 Call 4.300 0.320 0.320 0.000   0 0.320
AZJRK7 29/01/2015 Put 4.300 0.080 0.080 0.000   0 0.080
AZJRL7 29/01/2015 Call 4.400 0.250 0.250 0.000   0 0.250
AZJRM7 29/01/2015 Put 4.400 0.110 0.110 0.000   0 0.110
AZJR87 29/01/2015 Call 4.500 0.185 0.185 0.000   0 0.185
AZJR97 29/01/2015 Put 4.500 0.145 0.145 0.000   0 0.145
AZJRP7 29/01/2015 Call 4.600 0.135 0.135 0.000   0 0.135
AZJRQ7 29/01/2015 Put 4.600 0.200 0.200 0.000   0 0.200
AZJR67 29/01/2015 Call 4.700 0.095 0.095 0.000   0 0.095
AZJR77 29/01/2015 Put 4.700 0.260 0.260 0.000   0 0.260
AZJRT7 29/01/2015 Call 4.800 0.065 0.065 0.000   0 0.065
AZJRU7 29/01/2015 Put 4.800 0.335 0.335 0.000   0 0.335
AZJR47 29/01/2015 Call 4.900 0.045 0.045 0.000   0 0.045
AZJR57 29/01/2015 Put 4.900 0.415 0.415 0.000   0 0.415
AZJS47 29/01/2015 Call 4.910 0.040 0.040 0.000   0 0.040
AZJS37 29/01/2015 Put 4.910 0.410 0.410 0.000   0 0.410
AZJRN7 29/01/2015 Call 5.000 0.030 0.030 0.000   0 0.030
AZJRO7 29/01/2015 Put 5.000 0.500 0.500 0.000   0 0.500
AZJS17 29/01/2015 Call 5.010 0.025 0.025 0.000   0 0.025
AZJS27 29/01/2015 Put 5.010 0.495 0.495 0.000   0 0.495
AZJQZ7 29/01/2015 Call 5.250 0.008 0.008 0.000   0 0.008
AZJR17 29/01/2015 Put 5.250 0.740 0.740 0.000   0 0.740
AZJRH7 29/01/2015 Call 5.500 0.002 0.002 0.000   0 0.002
AZJRI7 29/01/2015 Put 5.500 0.990 0.990 0.000   0 0.990
AZJRX7 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRY7 29/01/2015 Put 5.750 1.240 1.240 0.000   0 1.240
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRS7 29/01/2015 Put 6.000 1.490 1.490 0.000   0 1.490
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.740 1.740 0.000   0 1.740
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.990 1.990 0.000   0 1.990
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.240 2.240 0.000   0 2.240
AZJT87 26/02/2015 Call 0.010 4.545 4.545 0.000   0 4.545
AZJX87 26/02/2015 Call 3.500 1.045 1.045 0.000   0 1.045
AZJX97 26/02/2015 Put 3.500 0.020 0.020 0.000   0 0.020
AZJWB7 26/02/2015 Call 3.600 0.950 0.950 0.000   0 0.950
AZJWC7 26/02/2015 Put 3.600 0.025 0.025 0.000   0 0.025
AZJWD7 26/02/2015 Call 3.700 0.855 0.855 0.000   0 0.855
AZJWE7 26/02/2015 Put 3.700 0.025 0.025 0.000   0 0.025
AZJVO7 26/02/2015 Call 3.800 0.760 0.760 0.000   0 0.760
AZJVP7 26/02/2015 Put 3.800 0.030 0.030 0.000   0 0.030
AZJUC7 26/02/2015 Call 3.900 0.670 0.670 0.000   0 0.670
AZJUD7 26/02/2015 Put 3.900 0.035 0.035 0.000   0 0.035
AZJTF7 26/02/2015 Call 4.000 0.580 0.580 0.000   0 0.580
AZJTG7 26/02/2015 Put 4.000 0.040 0.040 0.000   0 0.040
AZJSR7 26/02/2015 Call 4.100 0.495 0.495 0.000   0 0.495
AZJSS7 26/02/2015 Put 4.100 0.050 0.050 0.000   0 0.050
AZJT67 26/02/2015 Call 4.200 0.415 0.415 0.000   0 0.415
AZJT77 26/02/2015 Put 4.200 0.065 0.065 0.000   0 0.065
AZJWQ7 26/02/2015 Call 4.210 0.405 0.405 0.000   0 0.405
AZJWP7 26/02/2015 Put 4.210 0.070 0.070 0.000   0 0.070
AZJSN7 26/02/2015 Call 4.300 0.340 0.340 0.000   0 0.340
AZJSO7 26/02/2015 Put 4.300 0.090 0.090 0.000   0 0.090
AZJWR7 26/02/2015 Call 4.310 0.330 0.330 0.000   0 0.330
AZJWS7 26/02/2015 Put 4.310 0.090 0.090 0.000   0 0.090
AZJT47 26/02/2015 Call 4.400 0.270 0.270 0.000   0 0.270
AZJT57 26/02/2015 Put 4.400 0.120 0.120 0.000   0 0.120
AZJWU7 26/02/2015 Call 4.410 0.265 0.265 0.000   0 0.265
AZJWT7 26/02/2015 Put 4.410 0.120 0.120 0.000   0 0.120
AZJSP7 26/02/2015 Call 4.500 0.210 0.210 0.220 158 0 0.210
AZJSQ7 26/02/2015 Put 4.500 0.160 0.160 0.000   0 0.160
AZJUL7 26/02/2015 Call 4.510 0.205 0.205 0.000   0 0.205
AZJUK7 26/02/2015 Put 4.510 0.160 0.160 0.000   0 0.160
AZJSV7 26/02/2015 Call 4.600 0.155 0.155 0.000   0 0.155
AZJSW7 26/02/2015 Put 4.600 0.210 0.210 0.000   0 0.210
AZJSH7 26/02/2015 Call 4.700 0.115 0.115 0.000   0 0.115
AZJSI7 26/02/2015 Put 4.700 0.270 0.270 0.000   0 0.270
AZJTV7 26/02/2015 Call 4.710 0.110 0.110 0.000   0 0.110
AZJTW7 26/02/2015 Put 4.710 0.270 0.270 0.000   0 0.270
AZJSX7 26/02/2015 Call 4.800 0.085 0.085 0.000   0 0.085
AZJSY7 26/02/2015 Put 4.800 0.340 0.340 0.360 300 0 0.340
AZJTY7 26/02/2015 Call 4.810 0.080 0.080 0.000   0 0.080
AZJTX7 26/02/2015 Put 4.810 0.340 0.340 0.000   0 0.340
AZJSJ7 26/02/2015 Call 4.900 0.060 0.060 0.000   0 0.060
AZJSK7 26/02/2015 Put 4.900 0.420 0.420 0.000   0 0.420
AZJSZ7 26/02/2015 Call 5.000 0.045 0.045 0.000   0 0.045
AZJT17 26/02/2015 Put 5.000 0.505 0.505 0.000   0 0.505
AZJSF7 26/02/2015 Call 5.250 0.020 0.020 0.000   0 0.020
AZJSG7 26/02/2015 Put 5.250 0.740 0.740 0.000   0 0.740
AZJSL7 26/02/2015 Call 5.500 0.008 0.008 0.000   0 0.008
AZJSM7 26/02/2015 Put 5.500 0.990 0.990 0.000   0 0.990
AZJST7 26/02/2015 Call 5.750 0.003 0.003 0.000   0 0.003
AZJSU7 26/02/2015 Put 5.750 1.240 1.240 0.000   0 1.240
AZJT27 26/02/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJT37 26/02/2015 Put 6.000 1.490 1.490 0.000   0 1.490
AZJSD7 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSE7 26/02/2015 Put 6.250 1.740 1.740 0.000   0 1.740
AZJL77 26/03/2015 Call 0.010 4.460 4.460 0.000   0 4.460
AZJXA7 26/03/2015 Call 3.500 1.050 1.050 0.000   0 1.050
AZJXB7 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.025
AZJPK9 26/03/2015 Call 3.600 0.955 0.955 0.000   0 0.955
AZJPL9 26/03/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AZJWF7 26/03/2015 Call 3.700 0.860 0.860 0.000   0 0.860
AZJWG7 26/03/2015 Put 3.700 0.030 0.030 0.000   0 0.030
AZJP89 26/03/2015 Call 3.800 0.765 0.765 0.000   0 0.765
AZJP99 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
AZJUE7 26/03/2015 Call 3.900 0.670 0.670 0.000   0 0.670
AZJUF7 26/03/2015 Put 3.900 0.045 0.045 0.000   0 0.045
AZJP29 26/03/2015 Call 4.000 0.580 0.580 0.000   0 0.580
AZJP39 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.055
AZJPQ7 26/03/2015 Call 4.100 0.495 0.495 0.000   0 0.495
AZJPR7 26/03/2015 Put 4.100 0.070 0.070 0.000   0 0.070
AZJNZ9 26/03/2015 Call 4.200 0.415 0.415 0.000   0 0.415
AZJP19 26/03/2015 Put 4.200 0.090 0.090 0.000   0 0.090
AZJWW7 26/03/2015 Call 4.210 0.355 0.355 0.000   0 0.355
AZJWV7 26/03/2015 Put 4.210 0.095 0.095 0.000   0 0.095
AZJL57 26/03/2015 Call 4.300 0.335 0.335 0.000   0 0.335
AZJL67 26/03/2015 Put 4.300 0.120 0.120 0.000   0 0.120
AZJWX7 26/03/2015 Call 4.310 0.285 0.285 0.000   0 0.285
AZJWY7 26/03/2015 Put 4.310 0.120 0.120 0.000   0 0.120
AZJPO9 26/03/2015 Call 4.400 0.270 0.270 0.000   0 0.270
AZJPP9 26/03/2015 Put 4.400 0.155 0.155 0.000   0 0.155
AZJX17 26/03/2015 Call 4.410 0.225 0.225 0.000   0 0.225
AZJWZ7 26/03/2015 Put 4.410 0.160 0.160 0.000   0 0.160
AZJKY7 26/03/2015 Call 4.500 0.210 0.210 0.000   0 0.210
AZJKZ7 26/03/2015 Put 4.500 0.200 0.200 0.000   0 0.200
AZJPM9 26/03/2015 Call 4.600 0.160 0.160 0.000   0 0.160
AZJPN9 26/03/2015 Put 4.600 0.255 0.255 0.000   0 0.255
AZJTP7 26/03/2015 Call 4.610 0.135 0.135 0.000   0 0.135
AZJTQ7 26/03/2015 Put 4.610 0.255 0.255 0.000   0 0.255
AZJL17 26/03/2015 Call 4.700 0.120 0.120 0.120 3,000 0 0.120
AZJL27 26/03/2015 Put 4.700 0.315 0.315 0.000   0 0.315
AZJTS7 26/03/2015 Call 4.710 0.100 0.100 0.000   0 0.100
AZJTR7 26/03/2015 Put 4.710 0.320 0.320 0.000   0 0.320
AZJNX9 26/03/2015 Call 4.800 0.090 0.090 0.000   0 0.090
AZJNY9 26/03/2015 Put 4.800 0.385 0.385 0.000   0 0.385
AZJTT7 26/03/2015 Call 4.810 0.075 0.075 0.000   0 0.075
AZJTU7 26/03/2015 Put 4.810 0.390 0.390 0.000   0 0.390
AZJL37 26/03/2015 Call 4.900 0.070 0.070 0.000   0 0.070
AZJL47 26/03/2015 Put 4.900 0.465 0.465 0.000   0 0.465
AZJR19 26/03/2015 Call 5.000 0.055 0.055 0.000   0 0.055
AZJR29 26/03/2015 Put 5.000 0.550 0.550 0.000   0 0.550
AZJKQ7 26/03/2015 Call 5.250 0.030 0.030 0.000   0 0.030
AZJKR7 26/03/2015 Put 5.250 0.780 0.780 0.000   0 0.780
AZJRY9 26/03/2015 Call 5.500 0.020 0.020 0.000   0 0.020
AZJRZ9 26/03/2015 Put 5.500 1.025 1.025 0.000   0 1.025
AZJKS7 26/03/2015 Call 5.750 0.010 0.010 0.000   0 0.010
AZJKT7 26/03/2015 Put 5.750 1.270 1.270 0.000   0 1.270
AZJT89 26/03/2015 Call 6.000 0.007 0.007 0.000   0 0.007
AZJT99 26/03/2015 Put 6.000 1.520 1.520 0.000   0 1.520
AZJKW7 26/03/2015 Call 6.250 0.004 0.004 0.000   0 0.004
AZJKX7 26/03/2015 Put 6.250 1.765 1.765 0.000   0 1.765
AZJYE9 26/03/2015 Call 6.500 0.002 0.002 0.000   0 0.002
AZJYF9 26/03/2015 Put 6.500 2.015 2.015 0.000   0 2.015
AZJKU7 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJKV7 26/03/2015 Put 6.750 2.260 2.260 0.000   0 2.260
AZJF67 26/03/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJF77 26/03/2015 Put 7.000 2.510 2.510 0.000   0 2.510
AZJYB8 25/06/2015 Call 0.010 4.490 4.490 0.000   0 4.490
AZJXC7 25/06/2015 Call 3.500 1.055 1.055 0.000   0 1.055
AZJXD7 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.025
AZJWH7 25/06/2015 Call 3.600 0.955 0.955 0.000   0 0.955
AZJWI7 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.030
AZJWJ7 25/06/2015 Call 3.700 0.865 0.865 0.000   0 0.865
AZJWK7 25/06/2015 Put 3.700 0.035 0.035 0.000   0 0.035
AZJVQ7 25/06/2015 Call 3.800 0.775 0.775 0.000   0 0.775
AZJVR7 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.045
AZJUG7 25/06/2015 Call 3.900 0.685 0.685 0.000   0 0.685
AZJUH7 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.060
AZJTH7 25/06/2015 Call 4.000 0.600 0.600 0.000   0 0.600
AZJTI7 25/06/2015 Put 4.000 0.080 0.080 0.000   0 0.080
AZJSB7 25/06/2015 Call 4.100 0.520 0.520 0.000   0 0.520
AZJSC7 25/06/2015 Put 4.100 0.100 0.100 0.000   0 0.100
AZJS77 25/06/2015 Call 4.200 0.445 0.445 0.000   0 0.445
AZJS87 25/06/2015 Put 4.200 0.130 0.130 0.000   0 0.130
AZJQB7 25/06/2015 Call 4.300 0.375 0.375 0.000   0 0.375
AZJQC7 25/06/2015 Put 4.300 0.160 0.160 0.000   0 0.160
AZJQL7 25/06/2015 Call 4.400 0.310 0.310 0.000   0 0.310
AZJQM7 25/06/2015 Put 4.400 0.195 0.195 0.000   0 0.195
AZJQF7 25/06/2015 Call 4.500 0.255 0.255 0.000   0 0.255
AZJQG7 25/06/2015 Put 4.500 0.240 0.240 0.000   0 0.240
AZJQN7 25/06/2015 Call 4.600 0.205 0.205 0.000   0 0.205
AZJQO7 25/06/2015 Put 4.600 0.290 0.290 0.000   0 0.290
AZJQ77 25/06/2015 Call 4.700 0.165 0.165 0.000   0 0.165
AZJQ87 25/06/2015 Put 4.700 0.350 0.350 0.000   0 0.350
AZJQ37 25/06/2015 Call 4.800 0.130 0.130 0.000   0 0.130
AZJQ47 25/06/2015 Put 4.800 0.415 0.415 0.000   0 0.415
AZJQD7 25/06/2015 Call 4.900 0.100 0.100 0.000   0 0.100
AZJQE7 25/06/2015 Put 4.900 0.490 0.490 0.000   0 0.490
AZJQJ7 25/06/2015 Call 5.000 0.080 0.080 0.000   0 0.080
AZJQK7 25/06/2015 Put 5.000 0.565 0.565 0.000   0 0.565
AZJQ57 25/06/2015 Call 5.250 0.045 0.045 0.000   0 0.045
AZJQ67 25/06/2015 Put 5.250 0.785 0.785 0.000   0 0.785
AZJQ97 25/06/2015 Call 5.500 0.025 0.025 0.000   0 0.025
AZJQA7 25/06/2015 Put 5.500 1.025 1.025 0.000   0 1.025
AZJQR7 25/06/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJQS7 25/06/2015 Put 5.750 1.270 1.270 0.000   0 1.270
AZJQ17 25/06/2015 Call 6.000 0.007 0.007 0.000   0 0.007
AZJQ27 25/06/2015 Put 6.000 1.520 1.520 0.000   0 1.520
AZJQH7 25/06/2015 Call 6.250 0.004 0.004 0.000   0 0.004
AZJQI7 25/06/2015 Put 6.250 1.765 1.765 0.000   0 1.765
AZJQT7 25/06/2015 Call 6.500 0.002 0.002 0.000   0 0.002
AZJQU7 25/06/2015 Put 6.500 2.015 2.015 0.000   0 2.015
AZJQP7 25/06/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.260 2.260 0.000   0 2.260
AZJVH7 24/09/2015 Call 0.010 4.415 4.415 0.000   0 4.415
AZJXF7 24/09/2015 Call 3.500 1.045 1.045 0.000   0 1.045
AZJXG7 24/09/2015 Put 3.500 0.055 0.055 0.000   0 0.055
AZJWL7 24/09/2015 Call 3.600 0.950 0.950 0.000   0 0.950
AZJWM7 24/09/2015 Put 3.600 0.065 0.065 0.000   0 0.065
AZJWN7 24/09/2015 Call 3.700 0.855 0.855 0.000   0 0.855
AZJWO7 24/09/2015 Put 3.700 0.080 0.080 0.000   0 0.080
AZJVS7 24/09/2015 Call 3.800 0.765 0.765 0.000   0 0.765
AZJVT7 24/09/2015 Put 3.800 0.095 0.095 0.000   0 0.095
AZJV17 24/09/2015 Call 3.900 0.675 0.675 0.000   0 0.675
AZJV27 24/09/2015 Put 3.900 0.120 0.120 0.000   0 0.120
AZJUQ7 24/09/2015 Call 4.000 0.590 0.590 0.000   0 0.590
AZJUR7 24/09/2015 Put 4.000 0.140 0.140 0.000   0 0.140
AZJV77 24/09/2015 Call 4.100 0.515 0.515 0.000   0 0.515
AZJV87 24/09/2015 Put 4.100 0.170 0.170 0.000   0 0.170
AZJUS7 24/09/2015 Call 4.200 0.445 0.445 0.000   0 0.445
AZJUT7 24/09/2015 Put 4.200 0.200 0.200 0.000   0 0.200
AZJVD7 24/09/2015 Call 4.300 0.385 0.385 0.000   0 0.385
AZJVE7 24/09/2015 Put 4.300 0.235 0.235 0.000   0 0.235
AZJUW7 24/09/2015 Call 4.400 0.330 0.330 0.000   0 0.330
AZJUX7 24/09/2015 Put 4.400 0.280 0.280 0.000   0 0.280
AZJVB7 24/09/2015 Call 4.500 0.285 0.285 0.000   0 0.285
AZJVC7 24/09/2015 Put 4.500 0.330 0.330 0.000   0 0.330
AZJUU7 24/09/2015 Call 4.600 0.245 0.245 0.000   0 0.245
AZJUV7 24/09/2015 Put 4.600 0.385 0.385 0.000   0 0.385
AZJV97 24/09/2015 Call 4.700 0.215 0.215 0.000   0 0.215
AZJVA7 24/09/2015 Put 4.700 0.445 0.445 0.000   0 0.445
AZJUM7 24/09/2015 Call 4.800 0.185 0.185 0.000   0 0.185
AZJUN7 24/09/2015 Put 4.800 0.505 0.505 0.000   0 0.505
AZJV57 24/09/2015 Call 4.900 0.160 0.160 0.000   0 0.160
AZJV67 24/09/2015 Put 4.900 0.575 0.575 0.000   0 0.575
AZJUO7 24/09/2015 Call 5.000 0.140 0.140 0.000   0 0.140
AZJUP7 24/09/2015 Put 5.000 0.650 0.650 0.000   0 0.650
AZJUY7 24/09/2015 Call 5.250 0.090 0.090 0.000   0 0.090
AZJUZ7 24/09/2015 Put 5.250 0.845 0.845 0.000   0 0.845
AZJV37 24/09/2015 Call 5.500 0.055 0.055 0.000   0 0.055
AZJV47 24/09/2015 Put 5.500 1.065 1.065 0.000   0 1.065
AZJVF7 24/09/2015 Call 5.750 0.035 0.035 0.000   0 0.035
AZJVG7 24/09/2015 Put 5.750 1.300 1.300 0.000   0 1.300
AZJVU7 24/09/2015 Call 6.000 0.020 0.020 0.000   0 0.020
AZJVV7 24/09/2015 Put 6.000 1.540 1.540 0.000   0 1.540

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.