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 5.250 Down -0.050 5.220 5.290 5.300 5.300 5.240 3,085,591 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJZS7 28/05/2015 Call 0.010 5.240 5.240 0.000   0 5.290
AZJB98 28/05/2015 Call 3.700 1.550 1.550 0.000   0 1.600
AZJBF8 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJZX7 28/05/2015 Call 3.800 1.450 1.450 0.000   0 1.500
AZJZY7 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJZT7 28/05/2015 Call 3.900 1.350 1.350 0.000   0 1.400
AZJZU7 28/05/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJZQ7 28/05/2015 Call 4.000 1.250 1.250 0.000   0 1.300
AZJZR7 28/05/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJYZ7 28/05/2015 Call 4.100 1.150 1.150 0.000   0 1.200
AZJZ17 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJZG7 28/05/2015 Call 4.200 1.050 1.050 0.000   0 1.100
AZJZH7 28/05/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AZJZA7 28/05/2015 Call 4.300 0.950 0.950 0.000   0 1.005
AZJZB7 28/05/2015 Put 4.300 0.000 0.000 0.000   0 0.000
AZJZI7 28/05/2015 Call 4.400 0.850 0.850 0.000   0 0.905
AZJZJ7 28/05/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AZJD98 28/05/2015 Call 4.410 0.840 0.840 0.000   0 0.895
AZJDK8 28/05/2015 Put 4.410 0.000 0.000 0.000   0 0.000
AZJZ27 28/05/2015 Call 4.500 0.750 0.750 0.000   0 0.805
AZJZ37 28/05/2015 Put 4.500 0.000 0.000 0.000   0 0.000
AZJDM8 28/05/2015 Call 4.510 0.740 0.740 0.000   0 0.795
AZJDL8 28/05/2015 Put 4.510 0.000 0.000 0.000   0 0.000
AZJZE7 28/05/2015 Call 4.600 0.650 0.650 0.000   0 0.705
AZJZF7 28/05/2015 Put 4.600 0.000 0.000 0.000   441 0.000
AZJZ47 28/05/2015 Call 4.700 0.550 0.550 0.000   340 0.605
AZJZ57 28/05/2015 Put 4.700 0.000 0.000 0.000   170 0.000
AZJZO7 28/05/2015 Call 4.800 0.450 0.450 0.460 400 593 0.510
AZJZP7 28/05/2015 Put 4.800 0.000 0.000 0.000   1,075 0.000
AZJZ67 28/05/2015 Call 4.900 0.350 0.350 0.360 100 480 0.410
AZJZ77 28/05/2015 Put 4.900 0.000 0.000 0.000   0 0.000
AZJZM7 28/05/2015 Call 5.000 0.250 0.250 0.290 590 3,305 0.315
AZJZN7 28/05/2015 Put 5.000 0.000 0.000 0.000   1,000 0.001
AZJYW7 28/05/2015 Call 5.250 0.000 0.000 0.000   0 0.100
AZJYX7 28/05/2015 Put 5.250 0.000 0.000 0.000   0 0.045
AZJZ87 28/05/2015 Call 5.500 0.000 0.000 0.000   0 0.004
AZJZ97 28/05/2015 Put 5.500 0.250 0.250 0.000   0 0.215
AZJZC7 28/05/2015 Call 5.750 0.000 0.000 0.000   0 0.000
AZJZD7 28/05/2015 Put 5.750 0.500 0.500 0.000   0 0.455
AZJZK7 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
AZJZL7 28/05/2015 Put 6.000 0.750 0.750 0.000   0 0.700
AZJDN8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJDO8 28/05/2015 Put 6.250 1.000 1.000 0.000   0 0.950
AZJDV8 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJDW8 28/05/2015 Put 6.500 1.250 1.250 0.000   0 1.200
AZJF98 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFF8 28/05/2015 Put 6.750 1.500 1.500 0.000   0 1.450
AZJKK8 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKL8 28/05/2015 Put 7.000 1.750 1.750 0.000   0 1.700
AZJYB8 25/06/2015 Call 0.010 5.260 5.260 0.000   0 5.260
AZJXC7 25/06/2015 Call 3.500 1.755 1.755 0.000   0 1.755
AZJXD7 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWH7 25/06/2015 Call 3.600 1.655 1.655 0.000   0 1.655
AZJWI7 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWJ7 25/06/2015 Call 3.700 1.555 1.555 0.000   0 1.555
AZJWK7 25/06/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVQ7 25/06/2015 Call 3.800 1.455 1.455 0.000   0 1.455
AZJVR7 25/06/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJUG7 25/06/2015 Call 3.900 1.355 1.355 0.000   0 1.355
AZJUH7 25/06/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJTH7 25/06/2015 Call 4.000 1.255 1.255 0.000   0 1.255
AZJTI7 25/06/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJSB7 25/06/2015 Call 4.100 1.155 1.155 0.000   0 1.155
AZJSC7 25/06/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJS77 25/06/2015 Call 4.200 1.060 1.060 0.000   0 1.060
AZJS87 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AZJQB7 25/06/2015 Call 4.300 0.960 0.960 0.000   0 0.960
AZJQC7 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.000
AZJQL7 25/06/2015 Call 4.400 0.860 0.860 0.000   0 0.860
AZJQM7 25/06/2015 Put 4.400 0.000 0.000 0.000   0 0.000
AZJQF7 25/06/2015 Call 4.500 0.765 0.765 0.000   0 0.765
AZJQG7 25/06/2015 Put 4.500 0.001 0.001 0.000   0 0.001
AZJQN7 25/06/2015 Call 4.600 0.665 0.665 0.000   0 0.665
AZJQO7 25/06/2015 Put 4.600 0.002 0.002 0.000   0 0.002
AZJCP8 25/06/2015 Call 4.610 0.655 0.655 0.000   0 0.655
AZJCO8 25/06/2015 Put 4.610 0.002 0.002 0.000   0 0.002
AZJQ77 25/06/2015 Call 4.700 0.570 0.570 0.000   0 0.570
AZJQ87 25/06/2015 Put 4.700 0.004 0.004 0.000   0 0.004
AZJCQ8 25/06/2015 Call 4.710 0.560 0.560 0.000   0 0.560
AZJCR8 25/06/2015 Put 4.710 0.004 0.004 0.000   0 0.004
AZJQ37 25/06/2015 Call 4.800 0.475 0.475 0.000   0 0.475
AZJQ47 25/06/2015 Put 4.800 0.009 0.009 0.000   0 0.009
AZJCT8 25/06/2015 Call 4.810 0.465 0.465 0.000   0 0.465
AZJCS8 25/06/2015 Put 4.810 0.009 0.009 0.000   0 0.009
AZJQD7 25/06/2015 Call 4.900 0.380 0.380 0.385 300 0 0.380
AZJQE7 25/06/2015 Put 4.900 0.015 0.015 0.000   0 0.015
AZJCU8 25/06/2015 Call 4.910 0.370 0.370 0.000   0 0.370
AZJCV8 25/06/2015 Put 4.910 0.020 0.020 0.000   0 0.020
AZJQJ7 25/06/2015 Call 5.000 0.295 0.295 0.300 300 0 0.295
AZJQK7 25/06/2015 Put 5.000 0.035 0.035 0.000   0 0.035
AZJBG8 25/06/2015 Call 5.010 0.285 0.285 0.000   0 0.285
AZJBH8 25/06/2015 Put 5.010 0.035 0.035 0.000   0 0.035
AZJQ57 25/06/2015 Call 5.250 0.125 0.125 0.000   0 0.125
AZJQ67 25/06/2015 Put 5.250 0.120 0.120 0.000   0 0.120
AZJQ97 25/06/2015 Call 5.500 0.035 0.035 0.000   0 0.035
AZJQA7 25/06/2015 Put 5.500 0.285 0.285 0.000   0 0.285
AZJQR7 25/06/2015 Call 5.750 0.006 0.006 0.000   0 0.006
AZJQS7 25/06/2015 Put 5.750 0.510 0.510 0.000   0 0.510
AZJQ17 25/06/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJQ27 25/06/2015 Put 6.000 0.755 0.755 0.000   0 0.755
AZJQH7 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQI7 25/06/2015 Put 6.250 1.005 1.005 0.000   0 1.005
AZJQT7 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQU7 25/06/2015 Put 6.500 1.255 1.255 0.000   0 1.255
AZJQP7 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ7 25/06/2015 Put 6.750 1.505 1.505 0.000   0 1.505
AZJKM8 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKN8 25/06/2015 Put 7.000 1.755 1.755 0.000   0 1.755
AZJF48 30/07/2015 Call 0.010 5.270 5.270 0.000   0 5.270
AZJJG8 30/07/2015 Call 3.900 1.365 1.365 0.000   0 1.365
AZJJH8 30/07/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGU8 30/07/2015 Call 4.000 1.265 1.265 0.000   0 1.265
AZJGV8 30/07/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJGS8 30/07/2015 Call 4.100 1.170 1.170 0.000   0 1.170
AZJGT8 30/07/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJEH8 30/07/2015 Call 4.200 1.070 1.070 0.000   0 1.070
AZJEI8 30/07/2015 Put 4.200 0.001 0.001 0.000   0 0.001
AZJER8 30/07/2015 Call 4.300 0.975 0.975 0.000   0 0.975
AZJES8 30/07/2015 Put 4.300 0.002 0.002 0.000   0 0.002
AZJEF8 30/07/2015 Call 4.400 0.880 0.880 0.000   0 0.880
AZJEG8 30/07/2015 Put 4.400 0.004 0.004 0.000   0 0.004
AZJEV8 30/07/2015 Call 4.500 0.785 0.785 0.000   0 0.785
AZJEW8 30/07/2015 Put 4.500 0.008 0.008 0.000   0 0.008
AZJE88 30/07/2015 Call 4.600 0.690 0.690 0.000   0 0.690
AZJE98 30/07/2015 Put 4.600 0.015 0.015 0.000   0 0.015
AZJET8 30/07/2015 Call 4.700 0.600 0.600 0.000   0 0.600
AZJEU8 30/07/2015 Put 4.700 0.020 0.020 0.000   0 0.020
AZJEJ8 30/07/2015 Call 4.800 0.510 0.510 0.000   0 0.510
AZJEK8 30/07/2015 Put 4.800 0.035 0.035 0.000   0 0.035
AZJEZ8 30/07/2015 Call 4.900 0.425 0.425 0.000   0 0.425
AZJF18 30/07/2015 Put 4.900 0.050 0.050 0.000   0 0.050
AZJE48 30/07/2015 Call 5.000 0.345 0.345 0.000   0 0.345
AZJE58 30/07/2015 Put 5.000 0.070 0.070 0.000   0 0.070
AZJEN8 30/07/2015 Call 5.250 0.185 0.185 0.000 290 0 0.185
AZJEO8 30/07/2015 Put 5.250 0.160 0.160 0.000   0 0.160
AZJEX8 30/07/2015 Call 5.500 0.080 0.080 0.000   0 0.080
AZJEY8 30/07/2015 Put 5.500 0.315 0.315 0.300 1,197 0 0.315
AZJF28 30/07/2015 Call 5.750 0.025 0.025 0.000   0 0.025
AZJF38 30/07/2015 Put 5.750 0.520 0.520 0.000   0 0.520
AZJE68 30/07/2015 Call 6.000 0.007 0.007 0.000   0 0.007
AZJE78 30/07/2015 Put 6.000 0.760 0.760 0.000   0 0.760
AZJEL8 30/07/2015 Call 6.250 0.002 0.002 0.000   0 0.002
AZJEM8 30/07/2015 Put 6.250 1.005 1.005 0.000   0 1.005
AZJEP8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJEQ8 30/07/2015 Put 6.500 1.255 1.255 0.000   0 1.255
AZJFG8 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFH8 30/07/2015 Put 6.750 1.500 1.500 0.000   0 1.500
AZJKO8 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKP8 30/07/2015 Put 7.000 1.750 1.750 0.000   0 1.750
AZJGR8 27/08/2015 Call 0.010 5.280 5.280 0.000   0 5.280
AZJJI8 27/08/2015 Call 3.900 1.375 1.375 0.000   0 1.375
AZJJJ8 27/08/2015 Put 3.900 0.001 0.001 0.000   0 0.001
AZJGW8 27/08/2015 Call 4.000 1.275 1.275 0.000   0 1.275
AZJGX8 27/08/2015 Put 4.000 0.002 0.002 0.000   0 0.002
AZJGY8 27/08/2015 Call 4.100 1.180 1.180 0.000   0 1.180
AZJGZ8 27/08/2015 Put 4.100 0.004 0.004 0.000   0 0.004
AZJFY8 27/08/2015 Call 4.200 1.085 1.085 0.000   0 1.085
AZJFZ8 27/08/2015 Put 4.200 0.006 0.006 0.000   0 0.006
AZJGP8 27/08/2015 Call 4.300 0.990 0.990 0.000   0 0.990
AZJGQ8 27/08/2015 Put 4.300 0.010 0.010 0.000   0 0.010
AZJG18 27/08/2015 Call 4.400 0.895 0.895 0.000   0 0.895
AZJG28 27/08/2015 Put 4.400 0.015 0.015 0.000   0 0.015
AZJGL8 27/08/2015 Call 4.500 0.805 0.805 0.000   0 0.805
AZJGM8 27/08/2015 Put 4.500 0.025 0.025 0.000   0 0.025
AZJFW8 27/08/2015 Call 4.600 0.715 0.715 0.000   0 0.715
AZJFX8 27/08/2015 Put 4.600 0.035 0.035 0.000   0 0.035
AZJJ68 27/08/2015 Call 4.610 0.705 0.705 0.000   0 0.705
AZJJ78 27/08/2015 Put 4.610 0.035 0.035 0.000   0 0.035
AZJGN8 27/08/2015 Call 4.700 0.630 0.630 0.000   0 0.630
AZJGO8 27/08/2015 Put 4.700 0.045 0.045 0.000   0 0.045
AZJJ98 27/08/2015 Call 4.710 0.620 0.620 0.000   0 0.620
AZJJ88 27/08/2015 Put 4.710 0.045 0.045 0.000   0 0.045
AZJFU8 27/08/2015 Call 4.800 0.545 0.545 0.000   0 0.545
AZJFV8 27/08/2015 Put 4.800 0.060 0.060 0.000   0 0.060
AZJJA8 27/08/2015 Call 4.810 0.535 0.535 0.000   0 0.535
AZJJB8 27/08/2015 Put 4.810 0.065 0.065 0.000   0 0.065
AZJG78 27/08/2015 Call 4.900 0.460 0.460 0.000   0 0.460
AZJG88 27/08/2015 Put 4.900 0.080 0.080 0.000   0 0.080
AZJFM8 27/08/2015 Call 5.000 0.385 0.385 0.000 100 0 0.385
AZJFN8 27/08/2015 Put 5.000 0.105 0.105 0.000   0 0.105
AZJFO8 27/08/2015 Call 5.250 0.225 0.225 0.000   0 0.225
AZJFP8 27/08/2015 Put 5.250 0.200 0.200 0.000   0 0.200
AZJG98 27/08/2015 Call 5.500 0.115 0.115 0.000   0 0.115
AZJGK8 27/08/2015 Put 5.500 0.340 0.340 0.000   0 0.340
AZJG38 27/08/2015 Call 5.750 0.050 0.050 0.000   0 0.050
AZJG48 27/08/2015 Put 5.750 0.535 0.535 0.000   0 0.535
AZJFS8 27/08/2015 Call 6.000 0.020 0.020 0.000   0 0.020
AZJFT8 27/08/2015 Put 6.000 0.760 0.760 0.000   0 0.760
AZJFQ8 27/08/2015 Call 6.250 0.007 0.007 0.000   0 0.007
AZJFR8 27/08/2015 Put 6.250 1.005 1.005 0.000   0 1.005
AZJG58 27/08/2015 Call 6.500 0.002 0.002 0.000   0 0.002
AZJG68 27/08/2015 Put 6.500 1.250 1.250 0.000   0 1.250
AZJI18 27/08/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJI28 27/08/2015 Put 6.750 1.500 1.500 0.000   0 1.500
AZJKQ8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKR8 27/08/2015 Put 7.000 1.750 1.750 0.000   0 1.750
AZJVH7 24/09/2015 Call 0.010 5.180 5.180 0.000   0 5.180
AZJXF7 24/09/2015 Call 3.500 1.770 1.770 0.000   0 1.770
AZJXG7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWL7 24/09/2015 Call 3.600 1.670 1.670 0.000   0 1.670
AZJWM7 24/09/2015 Put 3.600 0.001 0.001 0.000   0 0.001
AZJWN7 24/09/2015 Call 3.700 1.575 1.575 0.000   0 1.575
AZJWO7 24/09/2015 Put 3.700 0.001 0.001 0.000   0 0.001
AZJVS7 24/09/2015 Call 3.800 1.475 1.475 0.000   0 1.475
AZJVT7 24/09/2015 Put 3.800 0.003 0.003 0.000   0 0.003
AZJV17 24/09/2015 Call 3.900 1.375 1.375 0.000   0 1.375
AZJV27 24/09/2015 Put 3.900 0.004 0.004 0.000   0 0.004
AZJUQ7 24/09/2015 Call 4.000 1.275 1.275 0.000   0 1.275
AZJUR7 24/09/2015 Put 4.000 0.007 0.007 0.000   0 0.007
AZJV77 24/09/2015 Call 4.100 1.180 1.180 0.000   0 1.180
AZJV87 24/09/2015 Put 4.100 0.010 0.010 0.000   0 0.010
AZJUS7 24/09/2015 Call 4.200 1.085 1.085 0.000   0 1.085
AZJUT7 24/09/2015 Put 4.200 0.015 0.015 0.000   0 0.015
AZJVD7 24/09/2015 Call 4.300 0.990 0.990 0.000   0 0.990
AZJVE7 24/09/2015 Put 4.300 0.025 0.025 0.000   0 0.025
AZJUW7 24/09/2015 Call 4.400 0.895 0.895 0.000   0 0.895
AZJUX7 24/09/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AZJVB7 24/09/2015 Call 4.500 0.805 0.805 0.000   0 0.805
AZJVC7 24/09/2015 Put 4.500 0.045 0.045 0.000   0 0.045
AZJUU7 24/09/2015 Call 4.600 0.715 0.715 0.000   0 0.715
AZJUV7 24/09/2015 Put 4.600 0.060 0.060 0.000   0 0.060
AZJCX8 24/09/2015 Call 4.610 0.640 0.640 0.000   0 0.640
AZJCW8 24/09/2015 Put 4.610 0.060 0.060 0.000   0 0.060
AZJV97 24/09/2015 Call 4.700 0.630 0.630 0.000   0 0.630
AZJVA7 24/09/2015 Put 4.700 0.080 0.080 0.000   0 0.080
AZJCY8 24/09/2015 Call 4.710 0.555 0.555 0.000   0 0.555
AZJCZ8 24/09/2015 Put 4.710 0.080 0.080 0.000   0 0.080
AZJUM7 24/09/2015 Call 4.800 0.545 0.545 0.000   0 0.545
AZJUN7 24/09/2015 Put 4.800 0.100 0.100 0.000   0 0.100
AZJD28 24/09/2015 Call 4.810 0.480 0.480 0.000   0 0.480
AZJD18 24/09/2015 Put 4.810 0.100 0.100 0.000   0 0.100
AZJV57 24/09/2015 Call 4.900 0.465 0.465 0.000   0 0.465
AZJV67 24/09/2015 Put 4.900 0.125 0.125 0.000   0 0.125
AZJD38 24/09/2015 Call 4.910 0.410 0.410 0.000   0 0.410
AZJD48 24/09/2015 Put 4.910 0.130 0.130 0.000   0 0.130
AZJUO7 24/09/2015 Call 5.000 0.395 0.395 0.000   0 0.395
AZJUP7 24/09/2015 Put 5.000 0.160 0.160 0.000   0 0.160
AZJUY7 24/09/2015 Call 5.250 0.240 0.240 0.000   0 0.240
AZJUZ7 24/09/2015 Put 5.250 0.270 0.270 0.000   0 0.270
AZJL28 24/09/2015 Call 5.260 0.205 0.205 0.000   0 0.205
AZJL18 24/09/2015 Put 5.260 0.275 0.275 0.000   0 0.275
AZJV37 24/09/2015 Call 5.500 0.130 0.130 0.000   0 0.130
AZJV47 24/09/2015 Put 5.500 0.430 0.430 0.000   0 0.430
AZJL38 24/09/2015 Call 5.510 0.110 0.110 0.000   0 0.110
AZJL48 24/09/2015 Put 5.510 0.435 0.435 0.000   0 0.435
AZJVF7 24/09/2015 Call 5.750 0.060 0.060 0.000   0 0.060
AZJVG7 24/09/2015 Put 5.750 0.625 0.625 0.000   0 0.625
AZJVU7 24/09/2015 Call 6.000 0.025 0.025 0.000   0 0.025
AZJVV7 24/09/2015 Put 6.000 0.845 0.845 0.000   0 0.845
AZJYS7 24/09/2015 Call 6.250 0.010 0.010 0.000   0 0.010
AZJYT7 24/09/2015 Put 6.250 1.080 1.080 0.000   0 1.080
AZJDX8 24/09/2015 Call 6.500 0.004 0.004 0.000   0 0.004
AZJDY8 24/09/2015 Put 6.500 1.325 1.325 0.000   0 1.325
AZJFI8 24/09/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJFJ8 24/09/2015 Put 6.750 1.570 1.570 0.000   0 1.570
AZJKS8 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKT8 24/09/2015 Put 7.000 1.815 1.815 0.000   0 1.815
AZJKH8 29/10/2015 Call 0.010 5.190 5.190 0.000   0 5.190
AZJJM8 29/10/2015 Call 4.200 1.085 1.085 0.000   0 1.085
AZJJN8 29/10/2015 Put 4.200 0.035 0.035 0.000   0 0.035
AZJKD8 29/10/2015 Call 4.300 0.990 0.990 0.000   0 0.990
AZJKE8 29/10/2015 Put 4.300 0.040 0.040 0.000   0 0.040
AZJJQ8 29/10/2015 Call 4.400 0.900 0.900 0.000   0 0.900
AZJJR8 29/10/2015 Put 4.400 0.050 0.050 0.000   0 0.050
AZJK98 29/10/2015 Call 4.500 0.810 0.810 0.000   0 0.810
AZJKA8 29/10/2015 Put 4.500 0.060 0.060 0.000   0 0.060
AZJJS8 29/10/2015 Call 4.600 0.725 0.725 0.000   0 0.725
AZJJT8 29/10/2015 Put 4.600 0.075 0.075 0.000   0 0.075
AZJK78 29/10/2015 Call 4.700 0.635 0.635 0.000   0 0.635
AZJK88 29/10/2015 Put 4.700 0.095 0.095 0.000   0 0.095
AZJJW8 29/10/2015 Call 4.800 0.555 0.555 0.000   0 0.555
AZJJX8 29/10/2015 Put 4.800 0.120 0.120 0.000   0 0.120
AZJKF8 29/10/2015 Call 4.900 0.480 0.480 0.000   0 0.480
AZJKG8 29/10/2015 Put 4.900 0.150 0.150 0.000   0 0.150
AZJJU8 29/10/2015 Call 5.000 0.410 0.410 0.000   0 0.410
AZJJV8 29/10/2015 Put 5.000 0.185 0.185 0.000   0 0.185
AZJK58 29/10/2015 Call 5.250 0.255 0.255 0.000   0 0.255
AZJK68 29/10/2015 Put 5.250 0.295 0.295 0.000   0 0.295
AZJKB8 29/10/2015 Call 5.500 0.145 0.145 0.000   0 0.145
AZJKC8 29/10/2015 Put 5.500 0.450 0.450 0.000   0 0.450
AZJJY8 29/10/2015 Call 5.750 0.075 0.075 0.000   0 0.075
AZJJZ8 29/10/2015 Put 5.750 0.640 0.640 0.000   0 0.640
AZJJO8 29/10/2015 Call 6.000 0.035 0.035 0.000   0 0.035
AZJJP8 29/10/2015 Put 6.000 0.855 0.855 0.000   0 0.855
AZJK38 29/10/2015 Call 6.250 0.015 0.015 0.000   0 0.015
AZJK48 29/10/2015 Put 6.250 1.085 1.085 0.000   0 1.085
AZJK18 29/10/2015 Call 6.500 0.006 0.006 0.000   0 0.006
AZJK28 29/10/2015 Put 6.500 1.325 1.325 0.000   0 1.325
AZJKI8 29/10/2015 Call 6.750 0.003 0.003 0.000   0 0.003
AZJKJ8 29/10/2015 Put 6.750 1.570 1.570 0.000   0 1.570
AZJKU8 29/10/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJKV8 29/10/2015 Put 7.000 1.815 1.815 0.000   0 1.815
AZJCJ8 17/12/2015 Call 0.010 5.210 5.210 0.000   0 5.210
AZJC68 17/12/2015 Call 3.800 1.475 1.475 0.000   0 1.475
AZJC78 17/12/2015 Put 3.800 0.015 0.015 0.000   0 0.015
AZJBV8 17/12/2015 Call 3.900 1.380 1.380 0.000   0 1.380
AZJBW8 17/12/2015 Put 3.900 0.020 0.020 0.000   0 0.020
AZJCF8 17/12/2015 Call 4.000 1.280 1.280 0.000   0 1.280
AZJCG8 17/12/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJBR8 17/12/2015 Call 4.100 1.185 1.185 0.000   0 1.185
AZJBS8 17/12/2015 Put 4.100 0.035 0.035 0.000   0 0.035
AZJC88 17/12/2015 Call 4.200 1.090 1.090 0.000   0 1.090
AZJC98 17/12/2015 Put 4.200 0.040 0.040 0.000   0 0.040
AZJBT8 17/12/2015 Call 4.300 1.000 1.000 0.000   0 1.000
AZJBU8 17/12/2015 Put 4.300 0.055 0.055 0.000   0 0.055
AZJC28 17/12/2015 Call 4.400 0.910 0.910 0.000   0 0.910
AZJC38 17/12/2015 Put 4.400 0.065 0.065 0.000   0 0.065
AZJBM8 17/12/2015 Call 4.500 0.820 0.820 0.000   0 0.820
AZJBO8 17/12/2015 Put 4.500 0.080 0.080 0.000   0 0.080
AZJC48 17/12/2015 Call 4.600 0.735 0.735 0.000   0 0.735
AZJC58 17/12/2015 Put 4.600 0.100 0.100 0.000   0 0.100
AZJCH8 17/12/2015 Call 4.700 0.655 0.655 0.000   0 0.655
AZJCI8 17/12/2015 Put 4.700 0.120 0.120 0.000   0 0.120
AZJBI8 17/12/2015 Call 4.800 0.575 0.575 0.000   0 0.575
AZJBJ8 17/12/2015 Put 4.800 0.145 0.145 0.000   0 0.145
AZJBX8 17/12/2015 Call 4.900 0.505 0.505 0.000   0 0.505
AZJBY8 17/12/2015 Put 4.900 0.175 0.175 0.170 100 0 0.175
AZJBK8 17/12/2015 Call 5.000 0.435 0.435 0.000   0 0.435
AZJBL8 17/12/2015 Put 5.000 0.210 0.210 0.000   0 0.210
AZJBP8 17/12/2015 Call 5.250 0.290 0.290 0.000   0 0.290
AZJBQ8 17/12/2015 Put 5.250 0.325 0.325 0.000   0 0.325
AZJBZ8 17/12/2015 Call 5.500 0.180 0.180 0.000   0 0.180
AZJC18 17/12/2015 Put 5.500 0.475 0.475 0.000   0 0.475
AZJCK8 17/12/2015 Call 5.750 0.105 0.105 0.000   0 0.105
AZJCL8 17/12/2015 Put 5.750 0.655 0.655 0.000   0 0.655
AZJCM8 17/12/2015 Call 6.000 0.060 0.060 0.000   0 0.060
AZJCN8 17/12/2015 Put 6.000 0.865 0.865 0.000   0 0.865
AZJDP8 17/12/2015 Call 6.250 0.030 0.030 0.000   0 0.030
AZJDQ8 17/12/2015 Put 6.250 1.090 1.090 0.000   0 1.090
AZJDZ8 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
AZJE18 17/12/2015 Put 6.500 1.330 1.330 0.000   0 1.330
AZJFK8 17/12/2015 Call 6.750 0.008 0.008 0.000   0 0.008
AZJFL8 17/12/2015 Put 6.750 1.570 1.570 0.000   0 1.570
AZJKW8 17/12/2015 Call 7.000 0.004 0.004 0.000   0 0.004
AZJKX8 17/12/2015 Put 7.000 1.815 1.815 0.000   0 1.815
AZJJ38 23/03/2016 Call 0.010 5.120 5.120 0.000   0 5.120
AZJJK8 23/03/2016 Call 3.900 1.380 1.380 0.000   0 1.380
AZJJL8 23/03/2016 Put 3.900 0.060 0.060 0.000   0 0.060
AZJJE8 23/03/2016 Call 4.000 1.280 1.280 0.000   0 1.280
AZJJF8 23/03/2016 Put 4.000 0.070 0.070 0.000   0 0.070
AZJJ48 23/03/2016 Call 4.100 1.190 1.190 0.000   0 1.190
AZJJ58 23/03/2016 Put 4.100 0.075 0.075 0.000   0 0.075
AZJIS8 23/03/2016 Call 4.200 1.095 1.095 0.000   0 1.095
AZJIT8 23/03/2016 Put 4.200 0.080 0.080 0.000   0 0.080
AZJII8 23/03/2016 Call 4.300 1.010 1.010 0.000   0 1.010
AZJIJ8 23/03/2016 Put 4.300 0.090 0.090 0.000   0 0.090
AZJIY8 23/03/2016 Call 4.400 0.920 0.920 0.000   0 0.920
AZJIZ8 23/03/2016 Put 4.400 0.110 0.110 0.000   0 0.110
AZJI78 23/03/2016 Call 4.500 0.840 0.840 0.000   0 0.840
AZJI88 23/03/2016 Put 4.500 0.125 0.125 0.000   0 0.125
AZJIW8 23/03/2016 Call 4.600 0.755 0.755 0.000   0 0.755
AZJIX8 23/03/2016 Put 4.600 0.150 0.150 0.000   0 0.150
AZJIG8 23/03/2016 Call 4.700 0.680 0.680 0.000   0 0.680
AZJIH8 23/03/2016 Put 4.700 0.180 0.180 0.000   0 0.180
AZJIO8 23/03/2016 Call 4.800 0.605 0.605 0.000   0 0.605
AZJIP8 23/03/2016 Put 4.800 0.210 0.210 0.000   0 0.210
AZJI98 23/03/2016 Call 4.900 0.535 0.535 0.000   0 0.535
AZJIF8 23/03/2016 Put 4.900 0.245 0.245 0.000   0 0.245
AZJIU8 23/03/2016 Call 5.000 0.470 0.470 0.000   0 0.470
AZJIV8 23/03/2016 Put 5.000 0.285 0.285 0.000   0 0.285
AZJI38 23/03/2016 Call 5.250 0.335 0.335 0.000   0 0.335
AZJI48 23/03/2016 Put 5.250 0.405 0.405 0.000   0 0.405
AZJIK8 23/03/2016 Call 5.500 0.225 0.225 0.000   0 0.225
AZJIL8 23/03/2016 Put 5.500 0.550 0.550 0.000   0 0.550
AZJIQ8 23/03/2016 Call 5.750 0.145 0.145 0.000   0 0.145
AZJIR8 23/03/2016 Put 5.750 0.725 0.725 0.000   0 0.725
AZJJ18 23/03/2016 Call 6.000 0.090 0.090 0.000   0 0.090
AZJJ28 23/03/2016 Put 6.000 0.920 0.920 0.000   0 0.920
AZJI58 23/03/2016 Call 6.250 0.055 0.055 0.000   0 0.055
AZJI68 23/03/2016 Put 6.250 1.140 1.140 0.000   0 1.140
AZJIM8 23/03/2016 Call 6.500 0.030 0.030 0.000   0 0.030
AZJIN8 23/03/2016 Put 6.500 1.365 1.365 0.000   0 1.365
AZJJC8 23/03/2016 Call 6.750 0.020 0.020 0.000   0 0.020
AZJJD8 23/03/2016 Put 6.750 1.605 1.605 0.000   0 1.605
AZJKY8 23/03/2016 Call 7.000 0.010 0.010 0.000   0 0.010
AZJKZ8 23/03/2016 Put 7.000 1.845 1.845 0.000   0 1.845

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.