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 4.650 Down -0.020 4.630 4.670 4.670 4.690 4.620 9,193,300 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJEJ9 25/09/2014 Call 0.010 4.645 4.645 0.000   30,000 4.665
AZJE49 25/09/2014 Call 3.600 1.050 1.050 0.000   0 1.070
AZJE59 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
AZJEH9 25/09/2014 Call 3.800 0.850 0.850 0.000   0 0.870
AZJEI9 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
AZJZM9 25/09/2014 Call 3.900 0.750 0.750 0.000   0 0.770
AZJZN9 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJEF9 25/09/2014 Call 4.000 0.655 0.655 0.000   0 0.670
AZJEG9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
AZJYU9 25/09/2014 Call 4.100 0.555 0.555 0.000   0 0.570
AZJYV9 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.000
AZJE89 25/09/2014 Call 4.200 0.455 0.455 0.000   0 0.475
AZJE99 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.000
AZJYO9 25/09/2014 Call 4.300 0.355 0.355 0.000   0 0.375
AZJYP9 25/09/2014 Put 4.300 0.000 0.000 0.000   0 0.000
AZJF29 25/09/2014 Call 4.400 0.255 0.255 0.000   0 0.275
AZJF39 25/09/2014 Put 4.400 0.001 0.001 0.000   0 0.001
AZJYS9 25/09/2014 Call 4.500 0.160 0.160 0.000   0 0.180
AZJYT9 25/09/2014 Put 4.500 0.007 0.007 0.000   80 0.005
AZJF57 25/09/2014 Call 4.510 0.155 0.155 0.000   300 0.170
AZJF47 25/09/2014 Put 4.510 0.008 0.008 0.000   0 0.006
AZJFU9 25/09/2014 Call 4.600 0.080 0.080 0.000   0 0.090
AZJFV9 25/09/2014 Put 4.600 0.030 0.030 0.000   300 0.025
AZJYW9 25/09/2014 Call 4.700 0.025 0.025 0.000   0 0.030
AZJYX9 25/09/2014 Put 4.700 0.085 0.085 0.000   0 0.070
AZJLG7 25/09/2014 Call 4.710 0.020 0.020 0.000   0 0.025
AZJLH7 25/09/2014 Put 4.710 0.095 0.095 0.000   1,600 0.080
AZJJK9 25/09/2014 Call 4.800 0.004 0.004 0.000   5,625 0.006
AZJJL9 25/09/2014 Put 4.800 0.165 0.165 0.000   1,500 0.145
AZJLJ7 25/09/2014 Call 4.810 0.003 0.003 0.000   0 0.005
AZJLI7 25/09/2014 Put 4.810 0.175 0.175 0.000   830 0.155
AZJYQ9 25/09/2014 Call 4.900 0.000 0.000 0.000   7,243 0.001
AZJYR9 25/09/2014 Put 4.900 0.260 0.260 0.000   1,400 0.235
AZJLK7 25/09/2014 Call 4.910 0.000 0.000 0.000   0 0.000
AZJLL7 25/09/2014 Put 4.910 0.270 0.270 0.000   950 0.245
AZJM99 25/09/2014 Call 5.000 0.000 0.000 0.000   12,366 0.000
AZJMA9 25/09/2014 Put 5.000 0.355 0.355 0.000   0 0.335
AZJLN7 25/09/2014 Call 5.010 0.000 0.000 0.000   289 0.000
AZJLM7 25/09/2014 Put 5.010 0.365 0.365 0.000   0 0.340
AZJYM9 25/09/2014 Call 5.250 0.000 0.000 0.000   1,800 0.000
AZJYN9 25/09/2014 Put 5.250 0.600 0.600 0.000   0 0.580
AZJMY7 25/09/2014 Call 5.260 0.000 0.000 0.000   0 0.000
AZJMX7 25/09/2014 Put 5.260 0.610 0.610 0.000   0 0.590
AZJRU9 25/09/2014 Call 5.500 0.000 0.000 0.000   700 0.000
AZJRV9 25/09/2014 Put 5.500 0.850 0.850 0.000   0 0.830
AZJMZ7 25/09/2014 Call 5.510 0.000 0.000 0.000   0 0.000
AZJN17 25/09/2014 Put 5.510 0.860 0.860 0.000   0 0.840
AZJYZ9 25/09/2014 Call 5.750 0.000 0.000 0.000   300 0.000
AZJZ19 25/09/2014 Put 5.750 1.100 1.100 0.000   12 1.080
AZJT49 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT59 25/09/2014 Put 6.000 1.350 1.350 0.000   0 1.330
AZJC67 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJC77 25/09/2014 Put 6.250 1.600 1.600 0.000   0 1.580
AZJYA9 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYB9 25/09/2014 Put 6.500 1.850 1.850 0.000   0 1.830
AZJG27 25/09/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG37 25/09/2014 Put 6.750 2.100 2.100 0.000   0 2.080
AZJJO7 25/09/2014 Call 7.000 0.000 0.000 0.000   450 0.000
AZJJP7 25/09/2014 Put 7.000 2.350 2.350 0.000   0 2.330
AZJMK7 30/10/2014 Call 0.010 4.660 4.660 0.000   0 4.675
AZJU67 30/10/2014 Call 3.900 0.760 0.760 0.000   0 0.785
AZJU77 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.000
AZJT97 30/10/2014 Call 4.000 0.665 0.665 0.000   0 0.685
AZJTA7 30/10/2014 Put 4.000 0.001 0.001 0.000   0 0.000
AZJPM7 30/10/2014 Call 4.100 0.565 0.565 0.000   0 0.585
AZJPN7 30/10/2014 Put 4.100 0.003 0.003 0.000   0 0.001
AZJMP7 30/10/2014 Call 4.200 0.470 0.470 0.000   0 0.485
AZJMQ7 30/10/2014 Put 4.200 0.006 0.006 0.000   0 0.003
AZJMN7 30/10/2014 Call 4.300 0.375 0.375 0.000   0 0.390
AZJMO7 30/10/2014 Put 4.300 0.010 0.010 0.000   0 0.008
AZJM27 30/10/2014 Call 4.400 0.280 0.280 0.000   0 0.295
AZJM37 30/10/2014 Put 4.400 0.020 0.020 0.000   0 0.015
AZJMI7 30/10/2014 Call 4.500 0.200 0.200 0.000   0 0.210
AZJMJ7 30/10/2014 Put 4.500 0.040 0.040 0.000   0 0.030
AZJLX7 30/10/2014 Call 4.600 0.130 0.130 0.000   0 0.135
AZJLY7 30/10/2014 Put 4.600 0.070 0.070 0.000   125 0.060
AZJME7 30/10/2014 Call 4.700 0.075 0.075 0.000   0 0.085
AZJMF7 30/10/2014 Put 4.700 0.115 0.115 0.000   289 0.105
AZJU17 30/10/2014 Call 4.710 0.070 0.070 0.000   0 0.080
AZJTZ7 30/10/2014 Put 4.710 0.120 0.120 0.000   0 0.110
AZJLZ7 30/10/2014 Call 4.800 0.040 0.040 0.000   612 0.055
AZJM17 30/10/2014 Put 4.800 0.185 0.185 0.000   400 0.170
AZJU27 30/10/2014 Call 4.810 0.035 0.035 0.000   100 0.050
AZJU37 30/10/2014 Put 4.810 0.190 0.190 0.000   0 0.175
AZJMG7 30/10/2014 Call 4.900 0.020 0.020 0.000   1,300 0.035
AZJMH7 30/10/2014 Put 4.900 0.270 0.270 0.000   0 0.250
AZJU57 30/10/2014 Call 4.910 0.020 0.020 0.000   0 0.030
AZJU47 30/10/2014 Put 4.910 0.275 0.275 0.000   0 0.255
AZJM47 30/10/2014 Call 5.000 0.008 0.008 0.000   455 0.025
AZJM57 30/10/2014 Put 5.000 0.360 0.360 0.000   315 0.340
AZJLO7 30/10/2014 Call 5.250 0.001 0.001 0.000   100 0.010
AZJLP7 30/10/2014 Put 5.250 0.600 0.600 0.000   0 0.580
AZJMC7 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.004
AZJMD7 30/10/2014 Put 5.500 0.850 0.850 0.000   0 0.830
AZJM67 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.002
AZJM77 30/10/2014 Put 5.750 1.100 1.100 0.000   0 1.080
AZJLS7 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.001
AZJLT7 30/10/2014 Put 6.000 1.350 1.350 0.000   0 1.330
AZJLQ7 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJLR7 30/10/2014 Put 6.250 1.600 1.600 0.000   0 1.580
AZJMA7 30/10/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMB7 30/10/2014 Put 6.500 1.850 1.850 0.000   0 1.830
AZJM87 30/10/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJM97 30/10/2014 Put 6.750 2.100 2.100 0.000   0 2.080
AZJLU7 30/10/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJLW7 30/10/2014 Put 7.000 2.350 2.350 0.000   0 2.330
AZJP77 27/11/2014 Call 0.010 4.670 4.670 0.000   0 4.685
AZJU87 27/11/2014 Call 3.900 0.770 0.770 0.000   0 0.790
AZJU97 27/11/2014 Put 3.900 0.003 0.003 0.000   0 0.003
AZJTB7 27/11/2014 Call 4.000 0.670 0.670 0.000   0 0.690
AZJTC7 27/11/2014 Put 4.000 0.006 0.006 0.000   0 0.006
AZJPO7 27/11/2014 Call 4.100 0.575 0.575 0.000   0 0.595
AZJPP7 27/11/2014 Put 4.100 0.010 0.010 0.000   0 0.010
AZJNK7 27/11/2014 Call 4.200 0.485 0.485 0.000   0 0.500
AZJNL7 27/11/2014 Put 4.200 0.015 0.015 0.000   0 0.015
AZJNW7 27/11/2014 Call 4.300 0.395 0.395 0.000   0 0.410
AZJNX7 27/11/2014 Put 4.300 0.025 0.025 0.000   0 0.025
AZJNM7 27/11/2014 Call 4.400 0.310 0.310 0.000   0 0.320
AZJNN7 27/11/2014 Put 4.400 0.040 0.040 0.000   0 0.035
AZJP17 27/11/2014 Call 4.500 0.230 0.230 0.000   0 0.240
AZJP27 27/11/2014 Put 4.500 0.060 0.060 0.000   6,340 0.055
AZJN47 27/11/2014 Call 4.600 0.165 0.165 0.000   0 0.170
AZJN57 27/11/2014 Put 4.600 0.095 0.095 0.000   0 0.085
AZJNU7 27/11/2014 Call 4.700 0.110 0.110 0.000   0 0.115
AZJNV7 27/11/2014 Put 4.700 0.140 0.140 0.000   200 0.125
AZJN67 27/11/2014 Call 4.800 0.065 0.065 0.000   7,000 0.070
AZJN77 27/11/2014 Put 4.800 0.200 0.200 0.000   0 0.175
AZJNQ7 27/11/2014 Call 4.900 0.040 0.040 0.000   0 0.045
AZJNR7 27/11/2014 Put 4.900 0.275 0.275 0.000   0 0.245
AZJN87 27/11/2014 Call 5.000 0.020 0.020 0.000   400 0.025
AZJN97 27/11/2014 Put 5.000 0.360 0.360 0.000   0 0.330
AZJP57 27/11/2014 Call 5.250 0.004 0.004 0.000   7,708 0.004
AZJP67 27/11/2014 Put 5.250 0.600 0.600 0.000   0 0.580
AZJNY7 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.001
AZJNZ7 27/11/2014 Put 5.500 0.850 0.850 0.000   0 0.830
AZJNO7 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJNP7 27/11/2014 Put 5.750 1.100 1.100 0.000   0 1.080
AZJN27 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN37 27/11/2014 Put 6.000 1.350 1.350 0.000   0 1.330
AZJP37 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJP47 27/11/2014 Put 6.250 1.600 1.600 0.000   0 1.580
AZJNS7 27/11/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJNT7 27/11/2014 Put 6.500 1.850 1.850 0.000   0 1.830
AZJP87 27/11/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJP97 27/11/2014 Put 6.750 2.100 2.100 0.000   0 2.080
AZJGK8 18/12/2014 Call 0.010 4.675 4.675 0.000   0 4.690
AZJIL8 18/12/2014 Call 3.500 1.175 1.175 0.000   0 1.195
AZJIM8 18/12/2014 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ58 18/12/2014 Call 3.600 1.075 1.075 0.000   0 1.095
AZJJ68 18/12/2014 Put 3.600 0.001 0.001 0.000   0 0.001
AZJJB8 18/12/2014 Call 3.700 0.975 0.975 0.000   0 0.995
AZJJC8 18/12/2014 Put 3.700 0.002 0.002 0.000   0 0.002
AZJK38 18/12/2014 Call 3.800 0.875 0.875 0.000   0 0.895
AZJK48 18/12/2014 Put 3.800 0.003 0.003 0.000   0 0.003
AZJRJ8 18/12/2014 Call 3.900 0.780 0.780 0.000   0 0.800
AZJRK8 18/12/2014 Put 3.900 0.006 0.006 0.000   0 0.006
AZJRH8 18/12/2014 Call 4.000 0.680 0.680 0.000   0 0.700
AZJRI8 18/12/2014 Put 4.000 0.010 0.010 0.000   0 0.009
AZJSF8 18/12/2014 Call 4.100 0.585 0.585 0.000   0 0.605
AZJSG8 18/12/2014 Put 4.100 0.015 0.015 0.000   0 0.015
AZJXA8 18/12/2014 Call 4.200 0.490 0.490 0.000   0 0.515
AZJXB8 18/12/2014 Put 4.200 0.020 0.020 0.000   0 0.020
AZJDX7 18/12/2014 Call 4.300 0.405 0.405 0.000   0 0.425
AZJDY7 18/12/2014 Put 4.300 0.035 0.035 0.000   0 0.030
AZJCJ9 18/12/2014 Call 4.400 0.320 0.320 0.000   0 0.340
AZJCK9 18/12/2014 Put 4.400 0.050 0.050 0.000   0 0.045
AZJDT7 18/12/2014 Call 4.500 0.245 0.245 0.000   0 0.260
AZJDU7 18/12/2014 Put 4.500 0.070 0.070 0.000   0 0.065
AZJFW9 18/12/2014 Call 4.600 0.180 0.180 0.000   0 0.195
AZJFX9 18/12/2014 Put 4.600 0.105 0.105 0.000   0 0.095
AZJTJ7 18/12/2014 Call 4.610 0.175 0.175 0.000   0 0.190
AZJTK7 18/12/2014 Put 4.610 0.110 0.110 0.000   0 0.100
AZJDR7 18/12/2014 Call 4.700 0.125 0.125 0.000   0 0.140
AZJDS7 18/12/2014 Put 4.700 0.155 0.155 0.000   390 0.140
AZJTM7 18/12/2014 Call 4.710 0.120 0.120 0.000   0 0.135
AZJTL7 18/12/2014 Put 4.710 0.155 0.155 0.000   0 0.140
AZJJM9 18/12/2014 Call 4.800 0.085 0.085 0.000   0 0.095
AZJJN9 18/12/2014 Put 4.800 0.215 0.215 0.000   10,545 0.195
AZJTN7 18/12/2014 Call 4.810 0.080 0.080 0.000   0 0.090
AZJTO7 18/12/2014 Put 4.810 0.215 0.215 0.000   0 0.195
AZJDV7 18/12/2014 Call 4.900 0.055 0.055 0.000   1,500 0.060
AZJDW7 18/12/2014 Put 4.900 0.285 0.285 0.000   5,000 0.260
AZJMB9 18/12/2014 Call 5.000 0.035 0.035 0.000   150 0.040
AZJMC9 18/12/2014 Put 5.000 0.365 0.365 0.000   100 0.345
AZJQV7 18/12/2014 Call 5.010 0.030 0.030 0.000   0 0.035
AZJQW7 18/12/2014 Put 5.010 0.365 0.365 0.000   2,396 0.340
AZJE27 18/12/2014 Call 5.250 0.008 0.008 0.000   585 0.010
AZJE37 18/12/2014 Put 5.250 0.600 0.600 0.000   0 0.580
AZJQY7 18/12/2014 Call 5.260 0.008 0.008 0.000   0 0.010
AZJQX7 18/12/2014 Put 5.260 0.585 0.585 0.000   0 0.565
AZJRW9 18/12/2014 Call 5.500 0.002 0.002 0.000   0 0.002
AZJRX9 18/12/2014 Put 5.500 0.850 0.850 0.000   0 0.830
AZJDP7 18/12/2014 Call 5.750 0.000 0.000 0.000   0 0.000
AZJDQ7 18/12/2014 Put 5.750 1.100 1.100 0.000   0 1.080
AZJT69 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
AZJT79 18/12/2014 Put 6.000 1.350 1.350 0.000   0 1.330
AZJDZ7 18/12/2014 Call 6.250 0.000 0.000 0.000   0 0.000
AZJE17 18/12/2014 Put 6.250 1.600 1.600 0.000   0 1.580
AZJYC9 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.000
AZJYD9 18/12/2014 Put 6.500 1.850 1.850 0.000   0 1.830
AZJG47 18/12/2014 Call 6.750 0.000 0.000 0.000   0 0.000
AZJG57 18/12/2014 Put 6.750 2.100 2.100 0.000   0 2.080
AZJJQ7 18/12/2014 Call 7.000 0.000 0.000 0.000   0 0.000
AZJJR7 18/12/2014 Put 7.000 2.350 2.350 0.000   0 2.330
AZJRZ7 29/01/2015 Call 0.010 4.685 4.685 0.000   0 4.705
AZJUA7 29/01/2015 Call 3.900 0.795 0.795 0.000   0 0.810
AZJUB7 29/01/2015 Put 3.900 0.020 0.020 0.000   0 0.015
AZJTD7 29/01/2015 Call 4.000 0.700 0.700 0.000   0 0.720
AZJTE7 29/01/2015 Put 4.000 0.020 0.020 0.000   0 0.020
AZJS97 29/01/2015 Call 4.100 0.610 0.610 0.000   0 0.625
AZJSA7 29/01/2015 Put 4.100 0.025 0.025 0.000   0 0.020
AZJS57 29/01/2015 Call 4.200 0.520 0.520 0.000   0 0.535
AZJS67 29/01/2015 Put 4.200 0.030 0.030 0.000   0 0.030
AZJRJ7 29/01/2015 Call 4.300 0.435 0.435 0.000   0 0.450
AZJRK7 29/01/2015 Put 4.300 0.045 0.045 0.000   0 0.040
AZJRL7 29/01/2015 Call 4.400 0.360 0.360 0.000   0 0.370
AZJRM7 29/01/2015 Put 4.400 0.060 0.060 0.000   0 0.060
AZJR87 29/01/2015 Call 4.500 0.285 0.285 0.000   0 0.295
AZJR97 29/01/2015 Put 4.500 0.085 0.085 0.000   0 0.080
AZJRP7 29/01/2015 Call 4.600 0.220 0.220 0.000   0 0.225
AZJRQ7 29/01/2015 Put 4.600 0.120 0.120 0.000   0 0.115
AZJR67 29/01/2015 Call 4.700 0.165 0.165 0.000   0 0.170
AZJR77 29/01/2015 Put 4.700 0.170 0.170 0.000   0 0.160
AZJRT7 29/01/2015 Call 4.800 0.120 0.120 0.000   0 0.125
AZJRU7 29/01/2015 Put 4.800 0.225 0.225 0.000   0 0.210
AZJR47 29/01/2015 Call 4.900 0.085 0.085 0.000   0 0.090
AZJR57 29/01/2015 Put 4.900 0.295 0.295 0.000   1,020 0.275
AZJS47 29/01/2015 Call 4.910 0.080 0.080 0.000   0 0.085
AZJS37 29/01/2015 Put 4.910 0.295 0.295 0.000   0 0.270
AZJRN7 29/01/2015 Call 5.000 0.060 0.060 0.000   10 0.060
AZJRO7 29/01/2015 Put 5.000 0.375 0.375 0.000   0 0.350
AZJS17 29/01/2015 Call 5.010 0.055 0.055 0.000   0 0.060
AZJS27 29/01/2015 Put 5.010 0.370 0.370 0.000   1,300 0.345
AZJQZ7 29/01/2015 Call 5.250 0.020 0.020 0.000   0 0.025
AZJR17 29/01/2015 Put 5.250 0.605 0.605 0.000   0 0.580
AZJRH7 29/01/2015 Call 5.500 0.007 0.007 0.000   0 0.007
AZJRI7 29/01/2015 Put 5.500 0.850 0.850 0.000   0 0.830
AZJRX7 29/01/2015 Call 5.750 0.002 0.002 0.000   0 0.002
AZJRY7 29/01/2015 Put 5.750 1.100 1.100 0.000   0 1.080
AZJRR7 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.001
AZJRS7 29/01/2015 Put 6.000 1.350 1.350 0.000   0 1.330
AZJR27 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
AZJR37 29/01/2015 Put 6.250 1.600 1.600 0.000   0 1.580
AZJRF7 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJRG7 29/01/2015 Put 6.500 1.850 1.850 0.000   0 1.830
AZJRV7 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRW7 29/01/2015 Put 6.750 2.100 2.100 0.000   0 2.080
AZJT87 26/02/2015 Call 0.010 4.700 4.700 0.000   0 4.715
AZJUC7 26/02/2015 Call 3.900 0.810 0.810 0.000   0 0.825
AZJUD7 26/02/2015 Put 3.900 0.020 0.020 0.000   0 0.020
AZJTF7 26/02/2015 Call 4.000 0.720 0.720 0.000   0 0.735
AZJTG7 26/02/2015 Put 4.000 0.025 0.025 0.000   0 0.025
AZJSR7 26/02/2015 Call 4.100 0.630 0.630 0.000   0 0.645
AZJSS7 26/02/2015 Put 4.100 0.030 0.030 0.000   0 0.030
AZJT67 26/02/2015 Call 4.200 0.545 0.545 0.000   0 0.560
AZJT77 26/02/2015 Put 4.200 0.040 0.040 0.000   0 0.040
AZJSN7 26/02/2015 Call 4.300 0.460 0.460 0.000   0 0.480
AZJSO7 26/02/2015 Put 4.300 0.060 0.060 0.000   0 0.050
AZJT47 26/02/2015 Call 4.400 0.380 0.380 0.000   0 0.400
AZJT57 26/02/2015 Put 4.400 0.080 0.080 0.000   0 0.075
AZJSP7 26/02/2015 Call 4.500 0.310 0.310 0.000   0 0.325
AZJSQ7 26/02/2015 Put 4.500 0.105 0.105 0.000   0 0.100
AZJSV7 26/02/2015 Call 4.600 0.250 0.250 0.000   0 0.260
AZJSW7 26/02/2015 Put 4.600 0.145 0.145 0.000   0 0.135
AZJSH7 26/02/2015 Call 4.700 0.195 0.195 0.000   0 0.205
AZJSI7 26/02/2015 Put 4.700 0.190 0.190 0.000   0 0.180
AZJTV7 26/02/2015 Call 4.710 0.190 0.190 0.000   0 0.200
AZJTW7 26/02/2015 Put 4.710 0.190 0.190 0.000   0 0.180
AZJSX7 26/02/2015 Call 4.800 0.150 0.150 0.000   0 0.155
AZJSY7 26/02/2015 Put 4.800 0.245 0.245 0.000   0 0.230
AZJTY7 26/02/2015 Call 4.810 0.145 0.145 0.000   0 0.155
AZJTX7 26/02/2015 Put 4.810 0.245 0.245 0.000   0 0.230
AZJSJ7 26/02/2015 Call 4.900 0.110 0.110 0.000   0 0.120
AZJSK7 26/02/2015 Put 4.900 0.315 0.315 0.000   0 0.295
AZJSZ7 26/02/2015 Call 5.000 0.085 0.085 0.000   0 0.090
AZJT17 26/02/2015 Put 5.000 0.390 0.390 0.000   0 0.365
AZJSF7 26/02/2015 Call 5.250 0.040 0.040 0.000   0 0.040
AZJSG7 26/02/2015 Put 5.250 0.610 0.610 0.000   0 0.580
AZJSL7 26/02/2015 Call 5.500 0.020 0.020 0.000   0 0.020
AZJSM7 26/02/2015 Put 5.500 0.850 0.850 0.000   0 0.830
AZJST7 26/02/2015 Call 5.750 0.010 0.010 0.000   0 0.008
AZJSU7 26/02/2015 Put 5.750 1.100 1.100 0.000   0 1.080
AZJT27 26/02/2015 Call 6.000 0.004 0.004 0.000   0 0.004
AZJT37 26/02/2015 Put 6.000 1.350 1.350 0.000   0 1.330
AZJSD7 26/02/2015 Call 6.250 0.002 0.002 0.000   0 0.002
AZJSE7 26/02/2015 Put 6.250 1.600 1.600 0.000   0 1.580
AZJL77 26/03/2015 Call 0.010 4.630 4.630 0.000   0 4.635
AZJPK9 26/03/2015 Call 3.600 1.095 1.095 0.000   0 1.115
AZJPL9 26/03/2015 Put 3.600 0.020 0.020 0.000   0 0.020
AZJP89 26/03/2015 Call 3.800 0.905 0.905 0.000   0 0.920
AZJP99 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.025
AZJUE7 26/03/2015 Call 3.900 0.805 0.805 0.000   0 0.825
AZJUF7 26/03/2015 Put 3.900 0.030 0.030 0.000   0 0.025
AZJP29 26/03/2015 Call 4.000 0.715 0.715 0.000   0 0.730
AZJP39 26/03/2015 Put 4.000 0.040 0.040 0.000   0 0.035
AZJPQ7 26/03/2015 Call 4.100 0.625 0.625 0.000   0 0.645
AZJPR7 26/03/2015 Put 4.100 0.050 0.050 0.000   0 0.045
AZJNZ9 26/03/2015 Call 4.200 0.535 0.535 0.000   0 0.555
AZJP19 26/03/2015 Put 4.200 0.065 0.065 0.000   0 0.060
AZJL57 26/03/2015 Call 4.300 0.455 0.455 0.000   0 0.475
AZJL67 26/03/2015 Put 4.300 0.085 0.085 0.000   0 0.080
AZJPO9 26/03/2015 Call 4.400 0.380 0.380 0.000   0 0.395
AZJPP9 26/03/2015 Put 4.400 0.115 0.115 0.000   0 0.105
AZJKY7 26/03/2015 Call 4.500 0.310 0.310 0.000   0 0.325
AZJKZ7 26/03/2015 Put 4.500 0.145 0.145 0.000   0 0.140
AZJPM9 26/03/2015 Call 4.600 0.250 0.250 0.000   0 0.260
AZJPN9 26/03/2015 Put 4.600 0.190 0.190 0.000   250 0.180
AZJTP7 26/03/2015 Call 4.610 0.210 0.210 0.000   0 0.220
AZJTQ7 26/03/2015 Put 4.610 0.190 0.190 0.000   0 0.180
AZJL17 26/03/2015 Call 4.700 0.195 0.195 0.000   0 0.205
AZJL27 26/03/2015 Put 4.700 0.235 0.235 0.000   80 0.225
AZJTS7 26/03/2015 Call 4.710 0.165 0.165 0.000   0 0.175
AZJTR7 26/03/2015 Put 4.710 0.240 0.240 0.000   0 0.230
AZJNX9 26/03/2015 Call 4.800 0.150 0.150 0.000   0 0.160
AZJNY9 26/03/2015 Put 4.800 0.295 0.295 0.000   0 0.285
AZJTT7 26/03/2015 Call 4.810 0.125 0.125 0.000   0 0.135
AZJTU7 26/03/2015 Put 4.810 0.295 0.295 0.000   400 0.285
AZJL37 26/03/2015 Call 4.900 0.115 0.115 0.000   0 0.120
AZJL47 26/03/2015 Put 4.900 0.360 0.360 0.000   0 0.350
AZJR19 26/03/2015 Call 5.000 0.085 0.085 0.000   0 0.095
AZJR29 26/03/2015 Put 5.000 0.430 0.430 0.000   0 0.420
AZJKQ7 26/03/2015 Call 5.250 0.045 0.045 0.000   247 0.050
AZJKR7 26/03/2015 Put 5.250 0.640 0.640 0.000   0 0.625
AZJRY9 26/03/2015 Call 5.500 0.025 0.025 0.000   30 0.025
AZJRZ9 26/03/2015 Put 5.500 0.875 0.875 0.000   0 0.860
AZJKS7 26/03/2015 Call 5.750 0.015 0.015 0.000   0 0.015
AZJKT7 26/03/2015 Put 5.750 1.120 1.120 0.000   0 1.100
AZJT89 26/03/2015 Call 6.000 0.010 0.010 0.000   60 0.010
AZJT99 26/03/2015 Put 6.000 1.365 1.365 0.000   0 1.345
AZJKW7 26/03/2015 Call 6.250 0.006 0.006 0.000   300 0.006
AZJKX7 26/03/2015 Put 6.250 1.615 1.615 0.000   0 1.590
AZJYE9 26/03/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJYF9 26/03/2015 Put 6.500 1.860 1.860 0.000   0 1.840
AZJKU7 26/03/2015 Call 6.750 0.002 0.002 0.000   0 0.002
AZJKV7 26/03/2015 Put 6.750 2.110 2.110 0.000   0 2.085
AZJF67 26/03/2015 Call 7.000 0.001 0.001 0.000   0 0.001
AZJF77 26/03/2015 Put 7.000 2.355 2.355 0.000   0 2.335
AZJYB8 25/06/2015 Call 0.010 4.665 4.665 0.000   0 4.665
AZJUG7 25/06/2015 Call 3.900 0.820 0.820 0.000   0 0.835
AZJUH7 25/06/2015 Put 3.900 0.040 0.040 0.000   0 0.040
AZJTH7 25/06/2015 Call 4.000 0.730 0.730 0.000   0 0.750
AZJTI7 25/06/2015 Put 4.000 0.055 0.055 0.000   0 0.055
AZJSB7 25/06/2015 Call 4.100 0.650 0.650 0.000   0 0.665
AZJSC7 25/06/2015 Put 4.100 0.070 0.070 0.000   0 0.070
AZJS77 25/06/2015 Call 4.200 0.570 0.570 0.000   0 0.585
AZJS87 25/06/2015 Put 4.200 0.095 0.095 0.000   0 0.095
AZJQB7 25/06/2015 Call 4.300 0.495 0.495 0.000   0 0.510
AZJQC7 25/06/2015 Put 4.300 0.120 0.120 0.000   0 0.120
AZJQL7 25/06/2015 Call 4.400 0.425 0.425 0.000   0 0.440
AZJQM7 25/06/2015 Put 4.400 0.150 0.150 0.000   0 0.150
AZJQF7 25/06/2015 Call 4.500 0.355 0.355 0.000   0 0.370
AZJQG7 25/06/2015 Put 4.500 0.185 0.185 0.000   0 0.185
AZJQN7 25/06/2015 Call 4.600 0.295 0.295 0.000   0 0.310
AZJQO7 25/06/2015 Put 4.600 0.230 0.230 0.000   0 0.220
AZJQ77 25/06/2015 Call 4.700 0.245 0.245 0.000   0 0.255
AZJQ87 25/06/2015 Put 4.700 0.280 0.280 0.000   0 0.270
AZJQ37 25/06/2015 Call 4.800 0.200 0.200 0.000   0 0.210
AZJQ47 25/06/2015 Put 4.800 0.335 0.335 0.000   0 0.320
AZJQD7 25/06/2015 Call 4.900 0.160 0.160 0.000   0 0.170
AZJQE7 25/06/2015 Put 4.900 0.400 0.400 0.000   10,000 0.380
AZJQJ7 25/06/2015 Call 5.000 0.130 0.130 0.000   0 0.140
AZJQK7 25/06/2015 Put 5.000 0.470 0.470 0.000   0 0.450
AZJQ57 25/06/2015 Call 5.250 0.070 0.070 0.000   0 0.075
AZJQ67 25/06/2015 Put 5.250 0.670 0.670 0.000   0 0.640
AZJQ97 25/06/2015 Call 5.500 0.040 0.040 0.000   0 0.040
AZJQA7 25/06/2015 Put 5.500 0.890 0.890 0.000   0 0.860
AZJQR7 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.020
AZJQS7 25/06/2015 Put 5.750 1.130 1.130 0.000   0 1.100
AZJQ17 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
AZJQ27 25/06/2015 Put 6.000 1.370 1.370 0.000   0 1.345
AZJQH7 25/06/2015 Call 6.250 0.006 0.006 0.000   0 0.006
AZJQI7 25/06/2015 Put 6.250 1.615 1.615 0.000   0 1.590
AZJQT7 25/06/2015 Call 6.500 0.003 0.003 0.000   0 0.003
AZJQU7 25/06/2015 Put 6.500 1.865 1.865 0.000   0 1.840
AZJQP7 25/06/2015 Call 6.750 0.002 0.002 0.000   0 0.001
AZJQQ7 25/06/2015 Put 6.750 2.110 2.110 0.000   0 2.085

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.