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 4.810 Down -0.010 4.800 4.820 4.830 4.865 4.810 8,700,015 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJKN7 28/08/2014 Call 0.010 4.805 4.805 0.000   0 4.805
AZJPK7 28/08/2014 Call 4.100 0.715 0.715 0.000   0 0.715
AZJPL7 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJML7 28/08/2014 Call 4.200 0.615 0.615 0.000   0 0.615
AZJMM7 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJKO7 28/08/2014 Call 4.300 0.515 0.515 0.000   0 0.515
AZJKP7 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AZJKL7 28/08/2014 Call 4.400 0.415 0.415 0.000   0 0.415
AZJKM7 28/08/2014 Put 4.400 0.000 0.000 0.000   0 0.000
AZJJY7 28/08/2014 Call 4.500 0.315 0.315 0.000   0 0.315
AZJJZ7 28/08/2014 Put 4.500 0.000 0.000 0.000   300 0.000
AZJKF7 28/08/2014 Call 4.600 0.220 0.220 0.000   0 0.220
AZJKG7 28/08/2014 Put 4.600 0.001 0.001 0.000   200 0.001
AZJK17 28/08/2014 Call 4.700 0.130 0.130 0.000   0 0.130
AZJK27 28/08/2014 Put 4.700 0.009 0.009 0.000   3,841 0.009
AZJKJ7 28/08/2014 Call 4.800 0.055 0.055 0.000   0 0.055
AZJKK7 28/08/2014 Put 4.800 0.040 0.040 0.000   975 0.040
AZJMS7 28/08/2014 Call 4.810 0.050 0.050 0.000   0 0.050
AZJMR7 28/08/2014 Put 4.810 0.045 0.045 0.000   100 0.045
AZJK57 28/08/2014 Call 4.900 0.015 0.015 0.000   185 0.015
AZJK67 28/08/2014 Put 4.900 0.105 0.105 0.000   7,546 0.105
AZJMT7 28/08/2014 Call 4.910 0.015 0.015 0.000   0 0.015
AZJMU7 28/08/2014 Put 4.910 0.115 0.115 0.000   1,025 0.115
AZJKD7 28/08/2014 Call 5.000 0.003 0.003 0.000   1,535 0.003
AZJKE7 28/08/2014 Put 5.000 0.195 0.195 0.000   3,290 0.195
AZJMW7 28/08/2014 Call 5.010 0.002 0.002 0.000   0 0.002
AZJMV7 28/08/2014 Put 5.010 0.200 0.200 0.000   3,150 0.200
AZJJU7 28/08/2014 Call 5.250 0.000 0.000 0.000   1,050 0.000
AZJJV7 28/08/2014 Put 5.250 0.440 0.440 0.000   738 0.440
AZJK37 28/08/2014 Call 5.500 0.000 0.000 0.000   360 0.000
AZJK47 28/08/2014 Put 5.500 0.690 0.690 0.000   406 0.690
AZJK77 28/08/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJK87 28/08/2014 Put 5.750 0.940 0.940 0.000   111 0.940
AZJKH7 28/08/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJKI7 28/08/2014 Put 6.000 1.190 1.190 0.000   0 1.190
AZJJW7 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJJX7 28/08/2014 Put 6.250 1.440 1.440 0.000   0 1.440
AZJK97 28/08/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJKA7 28/08/2014 Put 6.500 1.690 1.690 0.000   0 1.690
AZJKB7 28/08/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJKC7 28/08/2014 Put 6.750 1.940 1.940 0.000   0 1.940
AZJJS7 28/08/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJT7 28/08/2014 Put 7.000 2.190 2.190 0.000   0 2.190
AZJEJ9 25/09/2014 Call 0.010 4.735 4.735 0.000   30,000 4.735
AZJE49 25/09/2014 Call 3.600 1.210 1.210 0.000   0 1.210
AZJE59 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJEH9 25/09/2014 Call 3.800 1.015 1.015 0.000   0 1.015
AZJEI9 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJZM9 25/09/2014 Call 3.900 0.915 0.915 0.000   0 0.915
AZJZN9 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJEF9 25/09/2014 Call 4.000 0.815 0.815 0.000   0 0.815
AZJEG9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJYU9 25/09/2014 Call 4.100 0.715 0.715 0.000   0 0.715
AZJYV9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJE89 25/09/2014 Call 4.200 0.615 0.615 0.000   116 0.615
AZJE99 25/09/2014 Put 4.200 0.001 0.001 0.000   0 0.001
AZJYO9 25/09/2014 Call 4.300 0.515 0.515 0.000   0 0.515
AZJYP9 25/09/2014 Put 4.300 0.003 0.003 0.000   0 0.003
AZJF29 25/09/2014 Call 4.400 0.415 0.415 0.000   0 0.415
AZJF39 25/09/2014 Put 4.400 0.007 0.007 0.000   0 0.007
AZJYS9 25/09/2014 Call 4.500 0.315 0.315 0.000   0 0.315
AZJYT9 25/09/2014 Put 4.500 0.015 0.015 0.000   80 0.015
AZJF57 25/09/2014 Call 4.510 0.270 0.270 0.000   300 0.270
AZJF47 25/09/2014 Put 4.510 0.015 0.015 0.000   0 0.015
AZJFU9 25/09/2014 Call 4.600 0.220 0.220 0.000   0 0.220
AZJFV9 25/09/2014 Put 4.600 0.035 0.035 0.000   0 0.035
AZJYW9 25/09/2014 Call 4.700 0.135 0.135 0.000   0 0.135
AZJYX9 25/09/2014 Put 4.700 0.065 0.065 0.000   0 0.065
AZJLG7 25/09/2014 Call 4.710 0.115 0.115 0.000   0 0.115
AZJLH7 25/09/2014 Put 4.710 0.070 0.070 0.000   400 0.070
AZJJK9 25/09/2014 Call 4.800 0.075 0.075 0.000   5,500 0.075
AZJJL9 25/09/2014 Put 4.800 0.115 0.115 0.000   1,500 0.115
AZJLJ7 25/09/2014 Call 4.810 0.065 0.065 0.000   0 0.065
AZJLI7 25/09/2014 Put 4.810 0.120 0.120 0.000   280 0.120
AZJYQ9 25/09/2014 Call 4.900 0.035 0.035 0.000   7,243 0.035
AZJYR9 25/09/2014 Put 4.900 0.190 0.190 0.000   550 0.190
AZJLK7 25/09/2014 Call 4.910 0.030 0.030 0.000   0 0.030
AZJLL7 25/09/2014 Put 4.910 0.195 0.195 0.000   0 0.195
AZJM99 25/09/2014 Call 5.000 0.015 0.015 0.000   12,366 0.015
AZJMA9 25/09/2014 Put 5.000 0.280 0.280 0.000   300 0.280
AZJLN7 25/09/2014 Call 5.010 0.015 0.015 0.000   289 0.015
AZJLM7 25/09/2014 Put 5.010 0.285 0.285 0.000   0 0.285
AZJYM9 25/09/2014 Call 5.250 0.002 0.002 0.000   1,800 0.002
AZJYN9 25/09/2014 Put 5.250 0.525 0.525 0.000   0 0.525
AZJMY7 25/09/2014 Call 5.260 0.001 0.001 0.000   0 0.001
AZJMX7 25/09/2014 Put 5.260 0.530 0.530 0.000   0 0.530
AZJRU9 25/09/2014 Call 5.500 0.000 0.000 0.000   700 0.000
AZJRV9 25/09/2014 Put 5.500 0.775 0.775 0.000   0 0.775
AZJMZ7 25/09/2014 Call 5.510 0.000 0.000 0.000   0 0.000
AZJN17 25/09/2014 Put 5.510 0.775 0.775 0.000   0 0.775
AZJYZ9 25/09/2014 Call 5.750 0.000 0.000 0.000   300 0.000
AZJZ19 25/09/2014 Put 5.750 1.025 1.025 0.000   30 1.025
AZJT49 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT59 25/09/2014 Put 6.000 1.275 1.275 0.000   0 1.275
AZJC67 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC77 25/09/2014 Put 6.250 1.525 1.525 0.000   0 1.525
AZJYA9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYB9 25/09/2014 Put 6.500 1.775 1.775 0.000   0 1.775
AZJG27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG37 25/09/2014 Put 6.750 2.025 2.025 0.000   0 2.025
AZJJO7 25/09/2014 Call 7.000 0.000 0.000 0.000   450 0.000
AZJJP7 25/09/2014 Put 7.000 2.275 2.275 0.000   0 2.275
AZJMK7 30/10/2014 Call 0.010 4.745 4.745 0.000   0 4.745
AZJPM7 30/10/2014 Call 4.100 0.715 0.715 0.000   0 0.715
AZJPN7 30/10/2014 Put 4.100 0.002 0.002 0.000   0 0.002
AZJMP7 30/10/2014 Call 4.200 0.615 0.615 0.000   0 0.615
AZJMQ7 30/10/2014 Put 4.200 0.005 0.005 0.000   0 0.005
AZJMN7 30/10/2014 Call 4.300 0.515 0.515 0.000   0 0.515
AZJMO7 30/10/2014 Put 4.300 0.010 0.010 0.000   0 0.010
AZJM27 30/10/2014 Call 4.400 0.415 0.415 0.000   0 0.415
AZJM37 30/10/2014 Put 4.400 0.020 0.020 0.000   0 0.020
AZJMI7 30/10/2014 Call 4.500 0.315 0.315 0.000   0 0.315
AZJMJ7 30/10/2014 Put 4.500 0.035 0.035 0.000   0 0.035
AZJLX7 30/10/2014 Call 4.600 0.225 0.225 0.000   0 0.225
AZJLY7 30/10/2014 Put 4.600 0.055 0.055 0.000   108 0.055
AZJME7 30/10/2014 Call 4.700 0.150 0.150 0.000   0 0.150
AZJMF7 30/10/2014 Put 4.700 0.090 0.090 0.000   0 0.090
AZJLZ7 30/10/2014 Call 4.800 0.090 0.090 0.000   512 0.090
AZJM17 30/10/2014 Put 4.800 0.140 0.140 0.000   200 0.140
AZJMG7 30/10/2014 Call 4.900 0.055 0.055 0.000   300 0.055
AZJMH7 30/10/2014 Put 4.900 0.210 0.210 0.000   0 0.210
AZJM47 30/10/2014 Call 5.000 0.030 0.030 0.000   455 0.030
AZJM57 30/10/2014 Put 5.000 0.290 0.290 0.000   315 0.290
AZJLO7 30/10/2014 Call 5.250 0.005 0.005 0.000   100 0.005
AZJLP7 30/10/2014 Put 5.250 0.530 0.530 0.000   0 0.530
AZJMC7 30/10/2014 Call 5.500 0.001 0.001 0.000   0 0.001
AZJMD7 30/10/2014 Put 5.500 0.775 0.775 0.000   0 0.775
AZJM67 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJM77 30/10/2014 Put 5.750 1.025 1.025 0.000   0 1.025
AZJLS7 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJLT7 30/10/2014 Put 6.000 1.275 1.275 0.000   0 1.275
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.525 1.525 0.000   0 1.525
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.775 1.775 0.000   0 1.775
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 2.025 2.025 0.000   0 2.025
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.275 2.275 0.000   0 2.275
AZJP77 27/11/2014 Call 0.010 4.755 4.755 0.000   0 4.755
AZJPO7 27/11/2014 Call 4.100 0.715 0.715 0.000   0 0.715
AZJPP7 27/11/2014 Put 4.100 0.010 0.010 0.000   0 0.010
AZJNK7 27/11/2014 Call 4.200 0.615 0.615 0.000   0 0.615
AZJNL7 27/11/2014 Put 4.200 0.015 0.015 0.000   0 0.015
AZJNW7 27/11/2014 Call 4.300 0.515 0.515 0.000   0 0.515
AZJNX7 27/11/2014 Put 4.300 0.025 0.025 0.000   0 0.025
AZJNM7 27/11/2014 Call 4.400 0.420 0.420 0.000   0 0.420
AZJNN7 27/11/2014 Put 4.400 0.030 0.030 0.000   0 0.030
AZJP17 27/11/2014 Call 4.500 0.325 0.325 0.000   0 0.325
AZJP27 27/11/2014 Put 4.500 0.045 0.045 0.000   0 0.045
AZJN47 27/11/2014 Call 4.600 0.240 0.240 0.000   0 0.240
AZJN57 27/11/2014 Put 4.600 0.070 0.070 0.000   0 0.070
AZJNU7 27/11/2014 Call 4.700 0.170 0.170 0.000   0 0.170
AZJNV7 27/11/2014 Put 4.700 0.110 0.110 0.000   0 0.110
AZJN67 27/11/2014 Call 4.800 0.120 0.120 0.000   0 0.120
AZJN77 27/11/2014 Put 4.800 0.160 0.160 0.000   0 0.160
AZJNQ7 27/11/2014 Call 4.900 0.080 0.080 0.000   0 0.080
AZJNR7 27/11/2014 Put 4.900 0.220 0.220 0.000   0 0.220
AZJN87 27/11/2014 Call 5.000 0.050 0.050 0.060 100 400 0.050
AZJN97 27/11/2014 Put 5.000 0.300 0.300 0.000   0 0.300
AZJP57 27/11/2014 Call 5.250 0.015 0.015 0.000   708 0.015
AZJP67 27/11/2014 Put 5.250 0.530 0.530 0.000   0 0.530
AZJNY7 27/11/2014 Call 5.500 0.004 0.004 0.000   0 0.004
AZJNZ7 27/11/2014 Put 5.500 0.775 0.775 0.000   0 0.775
AZJNO7 27/11/2014 Call 5.750 0.001 0.001 0.000   0 0.001
AZJNP7 27/11/2014 Put 5.750 1.025 1.025 0.000   0 1.025
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.275 1.275 0.000   0 1.275
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.525 1.525 0.000   0 1.525
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.775 1.775 0.000   0 1.775
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.025 2.025 0.000   0 2.025
AZJGK8 18/12/2014 Call 0.010 4.760 4.760 0.000   0 4.760
AZJIL8 18/12/2014 Call 3.500 1.315 1.315 0.000   0 1.315
AZJIM8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ58 18/12/2014 Call 3.600 1.215 1.215 0.000   0 1.215
AZJJ68 18/12/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJJB8 18/12/2014 Call 3.700 1.115 1.115 0.000   0 1.115
AZJJC8 18/12/2014 Put 3.700 0.001 0.001 0.000   0 0.001
AZJK38 18/12/2014 Call 3.800 1.015 1.015 0.000   0 1.015
AZJK48 18/12/2014 Put 3.800 0.002 0.002 0.000   0 0.002
AZJRJ8 18/12/2014 Call 3.900 0.915 0.915 0.000   0 0.915
AZJRK8 18/12/2014 Put 3.900 0.004 0.004 0.000   0 0.004
AZJRH8 18/12/2014 Call 4.000 0.815 0.815 0.000   0 0.815
AZJRI8 18/12/2014 Put 4.000 0.008 0.008 0.000   0 0.008
AZJSF8 18/12/2014 Call 4.100 0.720 0.720 0.000   0 0.720
AZJSG8 18/12/2014 Put 4.100 0.015 0.015 0.000   0 0.015
AZJXA8 18/12/2014 Call 4.200 0.620 0.620 0.000   0 0.620
AZJXB8 18/12/2014 Put 4.200 0.020 0.020 0.000   0 0.020
AZJDX7 18/12/2014 Call 4.300 0.525 0.525 0.000   0 0.525
AZJDY7 18/12/2014 Put 4.300 0.030 0.030 0.000   0 0.030
AZJCJ9 18/12/2014 Call 4.400 0.430 0.430 0.000   0 0.430
AZJCK9 18/12/2014 Put 4.400 0.045 0.045 0.000   0 0.045
AZJDT7 18/12/2014 Call 4.500 0.345 0.345 0.000   0 0.345
AZJDU7 18/12/2014 Put 4.500 0.065 0.065 0.000   0 0.065
AZJFW9 18/12/2014 Call 4.600 0.270 0.270 0.000   0 0.270
AZJFX9 18/12/2014 Put 4.600 0.095 0.095 0.000   0 0.095
AZJDR7 18/12/2014 Call 4.700 0.205 0.205 0.000   0 0.205
AZJDS7 18/12/2014 Put 4.700 0.135 0.135 0.000   390 0.135
AZJJM9 18/12/2014 Call 4.800 0.150 0.150 0.000   0 0.150
AZJJN9 18/12/2014 Put 4.800 0.180 0.180 0.000   10,369 0.180
AZJDV7 18/12/2014 Call 4.900 0.105 0.105 0.000   1,500 0.105
AZJDW7 18/12/2014 Put 4.900 0.240 0.240 0.000   5,000 0.240
AZJMB9 18/12/2014 Call 5.000 0.075 0.075 0.000   150 0.075
AZJMC9 18/12/2014 Put 5.000 0.315 0.315 0.000   40 0.315
AZJQV7 18/12/2014 Call 5.010 0.070 0.070 0.000   0 0.070
AZJQW7 18/12/2014 Put 5.010 0.310 0.310 0.000   2,096 0.310
AZJE27 18/12/2014 Call 5.250 0.025 0.025 0.000   585 0.025
AZJE37 18/12/2014 Put 5.250 0.530 0.530 0.000   0 0.530
AZJQY7 18/12/2014 Call 5.260 0.025 0.025 0.000   0 0.025
AZJQX7 18/12/2014 Put 5.260 0.515 0.515 0.000   0 0.515
AZJRW9 18/12/2014 Call 5.500 0.007 0.007 0.000   0 0.007
AZJRX9 18/12/2014 Put 5.500 0.775 0.775 0.000   0 0.775
AZJDP7 18/12/2014 Call 5.750 0.001 0.001 0.000   0 0.001
AZJDQ7 18/12/2014 Put 5.750 1.025 1.025 0.000   0 1.025
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.275 1.275 0.000   0 1.275
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.525 1.525 0.000   0 1.525
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.775 1.775 0.000   0 1.775
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.025 2.025 0.000   0 2.025
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.275 2.275 0.000   0 2.275
AZJRZ7 29/01/2015 Call 0.010 4.765 4.765 0.000   0 4.765
AZJS97 29/01/2015 Call 4.100 0.710 0.710 0.000   0 0.710
AZJSA7 29/01/2015 Put 4.100 0.025 0.025 0.000   0 0.025
AZJS57 29/01/2015 Call 4.200 0.615 0.615 0.000   0 0.615
AZJS67 29/01/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AZJRJ7 29/01/2015 Call 4.300 0.520 0.520 0.000   0 0.520
AZJRK7 29/01/2015 Put 4.300 0.040 0.040 0.000   0 0.040
AZJRL7 29/01/2015 Call 4.400 0.440 0.440 0.000   0 0.440
AZJRM7 29/01/2015 Put 4.400 0.055 0.055 0.000   0 0.055
AZJR87 29/01/2015 Call 4.500 0.360 0.360 0.000   0 0.360
AZJR97 29/01/2015 Put 4.500 0.080 0.080 0.000   0 0.080
AZJRP7 29/01/2015 Call 4.600 0.290 0.290 0.000   0 0.290
AZJRQ7 29/01/2015 Put 4.600 0.110 0.110 0.000   0 0.110
AZJR67 29/01/2015 Call 4.700 0.230 0.230 0.000   0 0.230
AZJR77 29/01/2015 Put 4.700 0.150 0.150 0.000   0 0.150
AZJRT7 29/01/2015 Call 4.800 0.175 0.175 0.000   0 0.175
AZJRU7 29/01/2015 Put 4.800 0.195 0.195 0.000   0 0.195
AZJR47 29/01/2015 Call 4.900 0.135 0.135 0.000   0 0.135
AZJR57 29/01/2015 Put 4.900 0.255 0.255 0.000   1,020 0.255
AZJS47 29/01/2015 Call 4.910 0.130 0.130 0.000   0 0.130
AZJS37 29/01/2015 Put 4.910 0.250 0.250 0.000   0 0.250
AZJRN7 29/01/2015 Call 5.000 0.095 0.095 0.000   10 0.095
AZJRO7 29/01/2015 Put 5.000 0.320 0.320 0.000   0 0.320
AZJS17 29/01/2015 Call 5.010 0.095 0.095 0.000   0 0.095
AZJS27 29/01/2015 Put 5.010 0.315 0.315 0.000   1,300 0.315
AZJQZ7 29/01/2015 Call 5.250 0.040 0.040 0.000   0 0.040
AZJR17 29/01/2015 Put 5.250 0.530 0.530 0.000   0 0.530
AZJRH7 29/01/2015 Call 5.500 0.015 0.015 0.000   0 0.015
AZJRI7 29/01/2015 Put 5.500 0.775 0.775 0.000   0 0.775
AZJRX7 29/01/2015 Call 5.750 0.005 0.005 0.000   0 0.005
AZJRY7 29/01/2015 Put 5.750 1.025 1.025 0.000   0 1.025
AZJRR7 29/01/2015 Call 6.000 0.001 0.001 0.000   0 0.001
AZJRS7 29/01/2015 Put 6.000 1.275 1.275 0.000   0 1.275
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.525 1.525 0.000   0 1.525
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.775 1.775 0.000   0 1.775
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.025 2.025 0.000   0 2.025
AZJL77 26/03/2015 Call 0.010 4.715 4.715 0.000   0 4.715
AZJPK9 26/03/2015 Call 3.600 1.210 1.210 0.000   0 1.210
AZJPL9 26/03/2015 Put 3.600 0.015 0.015 0.000   0 0.015
AZJP89 26/03/2015 Call 3.800 1.015 1.015 0.000   0 1.015
AZJP99 26/03/2015 Put 3.800 0.020 0.020 0.000   0 0.020
AZJP29 26/03/2015 Call 4.000 0.820 0.820 0.000   0 0.820
AZJP39 26/03/2015 Put 4.000 0.035 0.035 0.000   0 0.035
AZJPQ7 26/03/2015 Call 4.100 0.725 0.725 0.000   0 0.725
AZJPR7 26/03/2015 Put 4.100 0.045 0.045 0.000   0 0.045
AZJNZ9 26/03/2015 Call 4.200 0.635 0.635 0.000   0 0.635
AZJP19 26/03/2015 Put 4.200 0.060 0.060 0.000   0 0.060
AZJL57 26/03/2015 Call 4.300 0.545 0.545 0.000   0 0.545
AZJL67 26/03/2015 Put 4.300 0.075 0.075 0.000   0 0.075
AZJPO9 26/03/2015 Call 4.400 0.465 0.465 0.000   0 0.465
AZJPP9 26/03/2015 Put 4.400 0.100 0.100 0.000   0 0.100
AZJKY7 26/03/2015 Call 4.500 0.390 0.390 0.000   0 0.390
AZJKZ7 26/03/2015 Put 4.500 0.130 0.130 0.000   0 0.130
AZJPM9 26/03/2015 Call 4.600 0.320 0.320 0.000   0 0.320
AZJPN9 26/03/2015 Put 4.600 0.165 0.165 0.000   0 0.165
AZJL17 26/03/2015 Call 4.700 0.260 0.260 0.000   0 0.260
AZJL27 26/03/2015 Put 4.700 0.210 0.210 0.000   80 0.210
AZJNX9 26/03/2015 Call 4.800 0.210 0.210 0.000   0 0.210
AZJNY9 26/03/2015 Put 4.800 0.260 0.260 0.000   0 0.260
AZJL37 26/03/2015 Call 4.900 0.165 0.165 0.000   0 0.165
AZJL47 26/03/2015 Put 4.900 0.320 0.320 0.000   0 0.320
AZJR19 26/03/2015 Call 5.000 0.130 0.130 0.000   0 0.130
AZJR29 26/03/2015 Put 5.000 0.385 0.385 0.000   0 0.385
AZJKQ7 26/03/2015 Call 5.250 0.065 0.065 0.075 39 247 0.065
AZJKR7 26/03/2015 Put 5.250 0.575 0.575 0.000   0 0.575
AZJRY9 26/03/2015 Call 5.500 0.030 0.030 0.000   30 0.030
AZJRZ9 26/03/2015 Put 5.500 0.800 0.800 0.000   0 0.800
AZJKS7 26/03/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJKT7 26/03/2015 Put 5.750 1.040 1.040 0.000   0 1.040
AZJT89 26/03/2015 Call 6.000 0.007 0.007 0.000   60 0.007
AZJT99 26/03/2015 Put 6.000 1.285 1.285 0.000   0 1.285
AZJKW7 26/03/2015 Call 6.250 0.004 0.004 0.000   300 0.004
AZJKX7 26/03/2015 Put 6.250 1.535 1.535 0.000   0 1.535
AZJYE9 26/03/2015 Call 6.500 0.002 0.002 0.000   0 0.002
AZJYF9 26/03/2015 Put 6.500 1.780 1.780 0.000   0 1.780
AZJKU7 26/03/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJKV7 26/03/2015 Put 6.750 2.025 2.025 0.000   0 2.025
AZJF67 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJF77 26/03/2015 Put 7.000 2.275 2.275 0.000   0 2.275
AZJYB8 25/06/2015 Call 0.010 4.750 4.750 0.000   0 4.750
AZJSB7 25/06/2015 Call 4.100 0.735 0.735 0.000   0 0.735
AZJSC7 25/06/2015 Put 4.100 0.070 0.070 0.000   0 0.070
AZJS77 25/06/2015 Call 4.200 0.650 0.650 0.000   0 0.650
AZJS87 25/06/2015 Put 4.200 0.085 0.085 0.000   0 0.085
AZJQB7 25/06/2015 Call 4.300 0.570 0.570 0.000   0 0.570
AZJQC7 25/06/2015 Put 4.300 0.110 0.110 0.000   0 0.110
AZJQL7 25/06/2015 Call 4.400 0.495 0.495 0.000   0 0.495
AZJQM7 25/06/2015 Put 4.400 0.135 0.135 0.000   0 0.135
AZJQF7 25/06/2015 Call 4.500 0.425 0.425 0.000   0 0.425
AZJQG7 25/06/2015 Put 4.500 0.170 0.170 0.000   0 0.170
AZJQN7 25/06/2015 Call 4.600 0.365 0.365 0.000   0 0.365
AZJQO7 25/06/2015 Put 4.600 0.210 0.210 0.000   0 0.210
AZJQ77 25/06/2015 Call 4.700 0.305 0.305 0.000   0 0.305
AZJQ87 25/06/2015 Put 4.700 0.255 0.255 0.000   0 0.255
AZJQ37 25/06/2015 Call 4.800 0.255 0.255 0.000   0 0.255
AZJQ47 25/06/2015 Put 4.800 0.305 0.305 0.000   0 0.305
AZJQD7 25/06/2015 Call 4.900 0.210 0.210 0.000   0 0.210
AZJQE7 25/06/2015 Put 4.900 0.360 0.360 0.000   10,000 0.360
AZJQJ7 25/06/2015 Call 5.000 0.170 0.170 0.000   0 0.170
AZJQK7 25/06/2015 Put 5.000 0.420 0.420 0.000   0 0.420
AZJQ57 25/06/2015 Call 5.250 0.095 0.095 0.000   0 0.095
AZJQ67 25/06/2015 Put 5.250 0.600 0.600 0.000   0 0.600
AZJQ97 25/06/2015 Call 5.500 0.050 0.050 0.000   0 0.050
AZJQA7 25/06/2015 Put 5.500 0.815 0.815 0.000   0 0.815
AZJQR7 25/06/2015 Call 5.750 0.025 0.025 0.000   0 0.025
AZJQS7 25/06/2015 Put 5.750 1.050 1.050 0.000   0 1.050
AZJQ17 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJQ27 25/06/2015 Put 6.000 1.290 1.290 0.000   0 1.290
AZJQH7 25/06/2015 Call 6.250 0.006 0.006 0.000   0 0.006
AZJQI7 25/06/2015 Put 6.250 1.535 1.535 0.000   0 1.535
AZJQT7 25/06/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJQU7 25/06/2015 Put 6.500 1.785 1.785 0.000   0 1.785
AZJQP7 25/06/2015 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.030 2.030 0.000   0 2.030

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.