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 5.300 Down -0.010 5.290 5.300 5.350 5.350 5.270 4,159,350 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJGR8 27/08/2015 Call 0.010 5.315 5.315 0.000   0 5.315
AZJJI8 27/08/2015 Call 3.900 1.430 1.430 0.000   0 1.415
AZJJJ8 27/08/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGW8 27/08/2015 Call 4.000 1.330 1.330 0.000   0 1.315
AZJGX8 27/08/2015 Put 4.000 0.000 0.000 0.000   0 0.000
AZJGY8 27/08/2015 Call 4.100 1.230 1.230 0.000   0 1.220
AZJGZ8 27/08/2015 Put 4.100 0.000 0.000 0.000   0 0.000
AZJFY8 27/08/2015 Call 4.200 1.130 1.130 0.000   0 1.120
AZJFZ8 27/08/2015 Put 4.200 0.000 0.000 0.000   0 0.000
AZJGP8 27/08/2015 Call 4.300 1.030 1.030 0.000   0 1.020
AZJGQ8 27/08/2015 Put 4.300 0.000 0.000 0.000   0 0.000
AZJG18 27/08/2015 Call 4.400 0.930 0.930 0.000   0 0.920
AZJG28 27/08/2015 Put 4.400 0.000 0.000 0.000   0 0.001
AZJGL8 27/08/2015 Call 4.500 0.835 0.835 0.000   0 0.825
AZJGM8 27/08/2015 Put 4.500 0.001 0.001 0.000   0 0.002
AZJFW8 27/08/2015 Call 4.600 0.735 0.735 0.000   0 0.725
AZJFX8 27/08/2015 Put 4.600 0.002 0.002 0.000   0 0.005
AZJJ68 27/08/2015 Call 4.610 0.725 0.725 0.000   0 0.720
AZJJ78 27/08/2015 Put 4.610 0.003 0.003 0.000   0 0.005
AZJGN8 27/08/2015 Call 4.700 0.640 0.640 0.000   0 0.630
AZJGO8 27/08/2015 Put 4.700 0.005 0.005 0.000   0 0.009
AZJJ98 27/08/2015 Call 4.710 0.600 0.000 0.000   90 0.625
AZJJ88 27/08/2015 Put 4.710 0.006 0.006 0.000   0 0.010
AZJFU8 27/08/2015 Call 4.800 0.470 0.570 0.000   0 0.540
AZJFV8 27/08/2015 Put 4.800 0.010 0.040 0.000   0 0.015
AZJJA8 27/08/2015 Call 4.810 0.535 0.535 0.000   0 0.530
AZJJB8 27/08/2015 Put 4.810 0.010 0.010 0.000   52 0.015
AZJG78 27/08/2015 Call 4.900 0.420 0.450 0.000   526 0.450
AZJG88 27/08/2015 Put 4.900 0.020 0.040 0.000   330 0.025
AZJFM8 27/08/2015 Call 5.000 0.335 0.365 0.000   100 0.365
AZJFN8 27/08/2015 Put 5.000 0.035 0.050 0.000   0 0.045
AZJFO8 27/08/2015 Call 5.250 0.160 0.185 0.180 60 512 0.185
AZJFP8 27/08/2015 Put 5.250 0.105 0.125 0.000   974 0.120
AZJG98 27/08/2015 Call 5.500 0.070 0.070 0.000   19,105 0.070
AZJGK8 27/08/2015 Put 5.500 0.250 0.270 0.000   4,591 0.260
AZJG38 27/08/2015 Call 5.750 0.009 0.040 0.000   80 0.020
AZJG48 27/08/2015 Put 5.750 0.420 0.515 0.000   0 0.455
AZJFS8 27/08/2015 Call 6.000 0.004 0.004 0.000   394 0.003
AZJFT8 27/08/2015 Put 6.000 0.680 0.680 0.000   0 0.690
AZJFQ8 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.000
AZJFR8 27/08/2015 Put 6.250 0.930 0.930 0.000   0 0.940
AZJG58 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
AZJG68 27/08/2015 Put 6.500 1.180 1.180 0.000   0 1.190
AZJI18 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJI28 27/08/2015 Put 6.750 1.430 1.430 0.000   0 1.440
AZJKQ8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKR8 27/08/2015 Put 7.000 1.680 1.680 0.000   0 1.690
AZJN48 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN58 27/08/2015 Put 7.250 1.930 1.930 0.000   0 1.940
AZJVH7 24/09/2015 Call 0.010 5.215 5.215 0.000   0 5.215
AZJXF7 24/09/2015 Call 3.500 1.825 1.825 0.000   0 1.815
AZJXG7 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
AZJWL7 24/09/2015 Call 3.600 1.730 1.730 0.000   0 1.715
AZJWM7 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWN7 24/09/2015 Call 3.700 1.630 1.630 0.000   0 1.615
AZJWO7 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
AZJVS7 24/09/2015 Call 3.800 1.530 1.530 0.000   0 1.520
AZJVT7 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
AZJV17 24/09/2015 Call 3.900 1.430 1.430 0.000   0 1.420
AZJV27 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.000
AZJUQ7 24/09/2015 Call 4.000 1.330 1.330 0.000   0 1.320
AZJUR7 24/09/2015 Put 4.000 0.001 0.001 0.000   0 0.001
AZJV77 24/09/2015 Call 4.100 1.230 1.230 0.000   0 1.220
AZJV87 24/09/2015 Put 4.100 0.001 0.001 0.000   0 0.002
AZJUS7 24/09/2015 Call 4.200 1.130 1.130 0.000   0 1.120
AZJUT7 24/09/2015 Put 4.200 0.002 0.002 0.000   0 0.003
AZJVD7 24/09/2015 Call 4.300 1.030 1.030 0.000   0 1.020
AZJVE7 24/09/2015 Put 4.300 0.005 0.005 0.000   0 0.006
AZJUW7 24/09/2015 Call 4.400 0.930 0.930 0.000   0 0.920
AZJUX7 24/09/2015 Put 4.400 0.008 0.008 0.000   0 0.010
AZJVB7 24/09/2015 Call 4.500 0.835 0.835 0.000   0 0.825
AZJVC7 24/09/2015 Put 4.500 0.015 0.015 0.000   0 0.015
AZJUU7 24/09/2015 Call 4.600 0.735 0.735 0.000   0 0.730
AZJUV7 24/09/2015 Put 4.600 0.020 0.020 0.000   0 0.025
AZJCX8 24/09/2015 Call 4.610 0.645 0.645 0.000   0 0.640
AZJCW8 24/09/2015 Put 4.610 0.020 0.020 0.000   0 0.025
AZJV97 24/09/2015 Call 4.700 0.640 0.640 0.000   300 0.635
AZJVA7 24/09/2015 Put 4.700 0.035 0.035 0.000   5,060 0.035
AZJCY8 24/09/2015 Call 4.710 0.555 0.555 0.000   0 0.550
AZJCZ8 24/09/2015 Put 4.710 0.035 0.035 0.000   0 0.040
AZJUM7 24/09/2015 Call 4.800 0.550 0.550 0.000   300 0.545
AZJUN7 24/09/2015 Put 4.800 0.050 0.050 0.000   400 0.055
AZJD28 24/09/2015 Call 4.810 0.470 0.470 0.000   0 0.465
AZJD18 24/09/2015 Put 4.810 0.050 0.050 0.000   1,040 0.055
AZJV57 24/09/2015 Call 4.900 0.385 0.475 0.000   2,000 0.455
AZJV67 24/09/2015 Put 4.900 0.070 0.085 0.000   0 0.075
AZJD38 24/09/2015 Call 4.910 0.390 0.390 0.000   0 0.390
AZJD48 24/09/2015 Put 4.910 0.070 0.070 0.000   0 0.080
AZJUO7 24/09/2015 Call 5.000 0.345 0.370 0.000   20 0.375
AZJUP7 24/09/2015 Put 5.000 0.095 0.115 0.000   0 0.105
AZJUY7 24/09/2015 Call 5.250 0.175 0.200 0.000   0 0.205
AZJUZ7 24/09/2015 Put 5.250 0.200 0.220 0.000   60 0.210
AZJL28 24/09/2015 Call 5.260 0.165 0.165 0.000   0 0.170
AZJL18 24/09/2015 Put 5.260 0.205 0.205 0.000   0 0.210
AZJV37 24/09/2015 Call 5.500 0.070 0.095 0.000   1,010 0.095
AZJV47 24/09/2015 Put 5.500 0.335 0.400 0.000   259 0.365
AZJL38 24/09/2015 Call 5.510 0.070 0.070 0.000   0 0.080
AZJL48 24/09/2015 Put 5.510 0.360 0.360 0.000   0 0.370
AZJVF7 24/09/2015 Call 5.750 0.030 0.030 0.000   0 0.035
AZJVG7 24/09/2015 Put 5.750 0.525 0.625 0.000   0 0.565
AZJVU7 24/09/2015 Call 6.000 0.001 0.040 0.000   0 0.010
AZJVV7 24/09/2015 Put 6.000 0.745 0.865 0.000   0 0.795
AZJYS7 24/09/2015 Call 6.250 0.002 0.002 0.000   0 0.003
AZJYT7 24/09/2015 Put 6.250 1.030 1.030 0.000   0 1.040
AZJDX8 24/09/2015 Call 6.500 0.001 0.001 0.000   0 0.001
AZJDY8 24/09/2015 Put 6.500 1.280 1.280 0.000   0 1.290
AZJFI8 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
AZJFJ8 24/09/2015 Put 6.750 1.530 1.530 0.000   0 1.540
AZJKS8 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKT8 24/09/2015 Put 7.000 1.780 1.780 0.000   0 1.785
AZJN68 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN78 24/09/2015 Put 7.250 2.025 2.025 0.000   0 2.035
AZJKH8 29/10/2015 Call 0.010 5.225 5.225 0.000   0 5.230
AZJJM8 29/10/2015 Call 4.200 1.130 1.130 0.000   0 1.120
AZJJN8 29/10/2015 Put 4.200 0.008 0.008 0.000   0 0.009
AZJKD8 29/10/2015 Call 4.300 1.030 1.030 0.000   0 1.020
AZJKE8 29/10/2015 Put 4.300 0.015 0.015 0.000   0 0.015
AZJJQ8 29/10/2015 Call 4.400 0.935 0.935 0.000   0 0.920
AZJJR8 29/10/2015 Put 4.400 0.020 0.020 0.000   0 0.020
AZJK98 29/10/2015 Call 4.500 0.840 0.840 0.000   0 0.825
AZJKA8 29/10/2015 Put 4.500 0.030 0.030 0.000   0 0.030
AZJJS8 29/10/2015 Call 4.600 0.745 0.745 0.000   0 0.735
AZJJT8 29/10/2015 Put 4.600 0.030 0.070 0.000   0 0.045
AZJK78 29/10/2015 Call 4.700 0.650 0.650 0.000   0 0.640
AZJK88 29/10/2015 Put 4.700 0.055 0.055 0.000   0 0.065
AZJJW8 29/10/2015 Call 4.800 0.560 0.560 0.000   0 0.555
AZJJX8 29/10/2015 Put 4.800 0.075 0.075 0.000   0 0.085
AZJKF8 29/10/2015 Call 4.900 0.410 0.495 0.000   0 0.470
AZJKG8 29/10/2015 Put 4.900 0.105 0.120 0.000   0 0.110
AZJJU8 29/10/2015 Call 5.000 0.365 0.390 0.000   250 0.395
AZJJV8 29/10/2015 Put 5.000 0.135 0.155 0.000   285 0.140
AZJK58 29/10/2015 Call 5.250 0.210 0.235 0.000   2,317 0.235
AZJK68 29/10/2015 Put 5.250 0.240 0.260 0.000   0 0.250
AZJKB8 29/10/2015 Call 5.500 0.105 0.130 0.000   2,063 0.130
AZJKC8 29/10/2015 Put 5.500 0.395 0.415 0.000   0 0.400
AZJJY8 29/10/2015 Call 5.750 0.045 0.070 0.000   0 0.065
AZJJZ8 29/10/2015 Put 5.750 0.545 0.645 0.000   147 0.585
AZJJO8 29/10/2015 Call 6.000 0.025 0.025 0.000   0 0.030
AZJJP8 29/10/2015 Put 6.000 0.760 0.880 0.000   0 0.805
AZJK38 29/10/2015 Call 6.250 0.002 0.040 0.000   0 0.015
AZJK48 29/10/2015 Put 6.250 1.035 1.035 0.000   0 1.045
AZJK18 29/10/2015 Call 6.500 0.004 0.004 0.000   0 0.005
AZJK28 29/10/2015 Put 6.500 1.280 1.280 0.000   0 1.290
AZJKI8 29/10/2015 Call 6.750 0.001 0.001 0.000   0 0.002
AZJKJ8 29/10/2015 Put 6.750 1.530 1.530 0.000   0 1.540
AZJKU8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.001
AZJKV8 29/10/2015 Put 7.000 1.775 1.775 0.000   0 1.785
AZJN88 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.000
AZJN98 29/10/2015 Put 7.250 2.025 2.025 0.000   0 2.035
AZJM18 26/11/2015 Call 0.010 5.235 5.235 0.000   0 5.235
AZJMX8 26/11/2015 Call 4.300 1.035 1.035 0.000   0 1.020
AZJMY8 26/11/2015 Put 4.300 0.010 0.050 0.000   0 0.025
AZJL58 26/11/2015 Call 4.400 0.935 0.935 0.000   0 0.925
AZJL68 26/11/2015 Put 4.400 0.035 0.035 0.000   0 0.035
AZJL78 26/11/2015 Call 4.500 0.840 0.840 0.000   0 0.830
AZJL88 26/11/2015 Put 4.500 0.045 0.045 0.000   0 0.050
AZJL98 26/11/2015 Call 4.600 0.745 0.745 0.000   0 0.740
AZJLA8 26/11/2015 Put 4.600 0.045 0.085 0.000   0 0.065
AZJLB8 26/11/2015 Call 4.700 0.655 0.655 0.000   0 0.650
AZJLC8 26/11/2015 Put 4.700 0.075 0.075 0.000   0 0.080
AZJLD8 26/11/2015 Call 4.800 0.570 0.570 0.000   0 0.565
AZJLE8 26/11/2015 Put 4.800 0.095 0.095 0.000   0 0.100
AZJLF8 26/11/2015 Call 4.900 0.435 0.500 0.000   0 0.485
AZJLG8 26/11/2015 Put 4.900 0.105 0.150 0.000   0 0.125
AZJLH8 26/11/2015 Call 5.000 0.360 0.425 0.000   0 0.410
AZJLI8 26/11/2015 Put 5.000 0.135 0.180 0.000   0 0.160
AZJLJ8 26/11/2015 Call 5.250 0.220 0.265 0.000   0 0.260
AZJLK8 26/11/2015 Put 5.250 0.235 0.295 0.000   203 0.265
AZJLL8 26/11/2015 Call 5.500 0.120 0.160 0.000   2,000 0.150
AZJLM8 26/11/2015 Put 5.500 0.380 0.445 0.000   0 0.415
AZJLN8 26/11/2015 Call 5.750 0.080 0.080 0.000   900 0.085
AZJLO8 26/11/2015 Put 5.750 0.565 0.640 0.000   286 0.600
AZJLP8 26/11/2015 Call 6.000 0.020 0.055 0.000   0 0.045
AZJLQ8 26/11/2015 Put 6.000 0.805 0.805 0.000   0 0.815
AZJLR8 26/11/2015 Call 6.250 0.020 0.020 0.000   0 0.020
AZJLS8 26/11/2015 Put 6.250 1.035 1.035 0.000   0 1.050
AZJLT8 26/11/2015 Call 6.500 0.009 0.009 0.000   0 0.010
AZJLU8 26/11/2015 Put 6.500 1.280 1.280 0.000   0 1.290
AZJLW8 26/11/2015 Call 6.750 0.004 0.004 0.000   0 0.004
AZJLX8 26/11/2015 Put 6.750 1.530 1.530 0.000   0 1.540
AZJLY8 26/11/2015 Call 7.000 0.001 0.001 0.000   0 0.002
AZJLZ8 26/11/2015 Put 7.000 1.775 1.775 0.000   0 1.785
AZJNK8 26/11/2015 Call 7.250 0.001 0.001 0.000   0 0.001
AZJNL8 26/11/2015 Put 7.250 2.025 2.025 0.000   0 2.035
AZJCJ8 17/12/2015 Call 0.010 5.240 5.240 0.000   0 5.245
AZJC68 17/12/2015 Call 3.800 1.530 1.530 0.000   0 1.520
AZJC78 17/12/2015 Put 3.800 0.008 0.008 0.000   0 0.006
AZJBV8 17/12/2015 Call 3.900 1.430 1.430 0.000   0 1.420
AZJBW8 17/12/2015 Put 3.900 0.010 0.010 0.000   0 0.009
AZJCF8 17/12/2015 Call 4.000 1.330 1.330 0.000   0 1.320
AZJCG8 17/12/2015 Put 4.000 0.015 0.015 0.000   0 0.015
AZJBR8 17/12/2015 Call 4.100 1.230 1.230 0.000   0 1.220
AZJBS8 17/12/2015 Put 4.100 0.025 0.025 0.000   0 0.020
AZJC88 17/12/2015 Call 4.200 1.130 1.130 0.000   0 1.120
AZJC98 17/12/2015 Put 4.200 0.030 0.030 0.000   0 0.025
AZJBT8 17/12/2015 Call 4.300 1.035 1.035 0.000   0 1.025
AZJBU8 17/12/2015 Put 4.300 0.040 0.040 0.000   0 0.035
AZJC28 17/12/2015 Call 4.400 0.940 0.940 0.000   0 0.930
AZJC38 17/12/2015 Put 4.400 0.050 0.050 0.000   0 0.050
AZJBM8 17/12/2015 Call 4.500 0.845 0.845 0.000   0 0.835
AZJBO8 17/12/2015 Put 4.500 0.060 0.060 0.000   0 0.065
AZJC48 17/12/2015 Call 4.600 0.755 0.755 0.000   0 0.745
AZJC58 17/12/2015 Put 4.600 0.075 0.075 0.000   0 0.080
AZJCH8 17/12/2015 Call 4.700 0.670 0.670 0.000   0 0.660
AZJCI8 17/12/2015 Put 4.700 0.095 0.095 0.000   0 0.100
AZJBI8 17/12/2015 Call 4.800 0.585 0.585 0.000   0 0.580
AZJBJ8 17/12/2015 Put 4.800 0.120 0.120 0.000   0 0.120
AZJBX8 17/12/2015 Call 4.900 0.510 0.510 0.000   0 0.500
AZJBY8 17/12/2015 Put 4.900 0.145 0.145 0.000   100 0.150
AZJBK8 17/12/2015 Call 5.000 0.440 0.440 0.000   0 0.435
AZJBL8 17/12/2015 Put 5.000 0.180 0.180 0.000   143 0.180
AZJBP8 17/12/2015 Call 5.250 0.290 0.290 0.000   8,560 0.285
AZJBQ8 17/12/2015 Put 5.250 0.285 0.285 0.000   200 0.290
AZJBZ8 17/12/2015 Call 5.500 0.180 0.180 0.000   1,000 0.175
AZJC18 17/12/2015 Put 5.500 0.425 0.425 0.000   0 0.435
AZJCK8 17/12/2015 Call 5.750 0.105 0.105 0.000   0 0.100
AZJCL8 17/12/2015 Put 5.750 0.600 0.600 0.000   317 0.610
AZJCM8 17/12/2015 Call 6.000 0.060 0.060 0.000   0 0.055
AZJCN8 17/12/2015 Put 6.000 0.810 0.810 0.000   0 0.820
AZJDP8 17/12/2015 Call 6.250 0.030 0.030 0.000   0 0.030
AZJDQ8 17/12/2015 Put 6.250 1.040 1.040 0.000   0 1.050
AZJDZ8 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
AZJE18 17/12/2015 Put 6.500 1.280 1.280 0.000   0 1.290
AZJFK8 17/12/2015 Call 6.750 0.007 0.007 0.000   0 0.007
AZJFL8 17/12/2015 Put 6.750 1.530 1.530 0.000   0 1.535
AZJKW8 17/12/2015 Call 7.000 0.003 0.003 0.000   0 0.003
AZJKX8 17/12/2015 Put 7.000 1.775 1.775 0.000   0 1.785
AZJNM8 17/12/2015 Call 7.250 0.001 0.001 0.000   0 0.001
AZJNN8 17/12/2015 Put 7.250 2.025 2.025 0.000   0 2.035
AZJPX8 28/01/2016 Call 0.010 5.255 5.255 0.000   0 5.245
AZJP58 28/01/2016 Call 4.400 0.950 0.950 0.000   0 0.935
AZJP68 28/01/2016 Put 4.400 0.060 0.060 0.000   0 0.065
AZJPP8 28/01/2016 Call 4.500 0.855 0.855 0.000   0 0.850
AZJPQ8 28/01/2016 Put 4.500 0.080 0.080 0.000   0 0.080
AZJNY8 28/01/2016 Call 4.600 0.770 0.770 0.000   0 0.760
AZJNZ8 28/01/2016 Put 4.600 0.095 0.095 0.000   0 0.100
AZJPV8 28/01/2016 Call 4.700 0.690 0.690 0.000   0 0.680
AZJPW8 28/01/2016 Put 4.700 0.115 0.115 0.000   0 0.120
AZJP18 28/01/2016 Call 4.800 0.610 0.610 0.000   0 0.605
AZJP28 28/01/2016 Put 4.800 0.140 0.140 0.000   0 0.145
AZJPR8 28/01/2016 Call 4.900 0.540 0.540 0.000   0 0.535
AZJPS8 28/01/2016 Put 4.900 0.170 0.170 0.000   0 0.175
AZJP38 28/01/2016 Call 5.000 0.470 0.470 0.000   0 0.465
AZJP48 28/01/2016 Put 5.000 0.205 0.205 0.000   0 0.205
AZJNU8 28/01/2016 Call 5.250 0.325 0.325 0.000   0 0.325
AZJNV8 28/01/2016 Put 5.250 0.310 0.310 0.000   0 0.315
AZJPT8 28/01/2016 Call 5.500 0.215 0.215 0.000   0 0.210
AZJPU8 28/01/2016 Put 5.500 0.450 0.450 0.000   0 0.455
AZJPL8 28/01/2016 Call 5.750 0.135 0.135 0.000   0 0.135
AZJPM8 28/01/2016 Put 5.750 0.620 0.620 0.000   0 0.630
AZJNW8 28/01/2016 Call 6.000 0.080 0.080 0.000   0 0.080
AZJNX8 28/01/2016 Put 6.000 0.820 0.820 0.000   0 0.830
AZJP78 28/01/2016 Call 6.250 0.045 0.045 0.000   0 0.045
AZJP88 28/01/2016 Put 6.250 1.045 1.045 0.000   0 1.055
AZJPN8 28/01/2016 Call 6.500 0.025 0.025 0.000   0 0.025
AZJPO8 28/01/2016 Put 6.500 1.280 1.280 0.000   0 1.295
AZJP98 28/01/2016 Call 6.750 0.010 0.010 0.000   0 0.015
AZJPK8 28/01/2016 Put 6.750 1.530 1.530 0.000   0 1.540
AZJNS8 28/01/2016 Call 7.000 0.006 0.006 0.000   0 0.007
AZJNT8 28/01/2016 Put 7.000 1.775 1.775 0.000   0 1.785
AZJJ38 23/03/2016 Call 0.010 5.160 5.160 0.000   0 5.170
AZJJK8 23/03/2016 Call 3.900 1.430 1.430 0.000   0 1.420
AZJJL8 23/03/2016 Put 3.900 0.040 0.040 0.000   0 0.040
AZJJE8 23/03/2016 Call 4.000 1.330 1.330 0.000   0 1.325
AZJJF8 23/03/2016 Put 4.000 0.045 0.045 0.000   0 0.050
AZJJ48 23/03/2016 Call 4.100 1.230 1.230 0.000   0 1.225
AZJJ58 23/03/2016 Put 4.100 0.060 0.060 0.000   0 0.060
AZJIS8 23/03/2016 Call 4.200 1.135 1.135 0.000   0 1.125
AZJIT8 23/03/2016 Put 4.200 0.070 0.070 0.000   0 0.070
AZJII8 23/03/2016 Call 4.300 1.040 1.040 0.000   0 1.030
AZJIJ8 23/03/2016 Put 4.300 0.085 0.085 0.000   0 0.085
AZJIY8 23/03/2016 Call 4.400 0.950 0.950 0.000   0 0.940
AZJIZ8 23/03/2016 Put 4.400 0.100 0.100 0.000   0 0.100
AZJI78 23/03/2016 Call 4.500 0.865 0.865 0.000   0 0.855
AZJI88 23/03/2016 Put 4.500 0.120 0.120 0.000   0 0.120
AZJIW8 23/03/2016 Call 4.600 0.780 0.780 0.000   0 0.775
AZJIX8 23/03/2016 Put 4.600 0.140 0.140 0.000   0 0.145
AZJIG8 23/03/2016 Call 4.700 0.700 0.700 0.000   0 0.695
AZJIH8 23/03/2016 Put 4.700 0.170 0.170 0.000   2,250 0.170
AZJIO8 23/03/2016 Call 4.800 0.630 0.630 0.000   0 0.625
AZJIP8 23/03/2016 Put 4.800 0.200 0.200 0.000   0 0.205
AZJI98 23/03/2016 Call 4.900 0.560 0.560 0.000   0 0.555
AZJIF8 23/03/2016 Put 4.900 0.235 0.235 0.000   10,000 0.240
AZJIU8 23/03/2016 Call 5.000 0.495 0.495 0.000   0 0.490
AZJIV8 23/03/2016 Put 5.000 0.275 0.275 0.000   0 0.280
AZJI38 23/03/2016 Call 5.250 0.350 0.350 0.000   0 0.350
AZJI48 23/03/2016 Put 5.250 0.390 0.390 0.000   0 0.395
AZJIK8 23/03/2016 Call 5.500 0.240 0.240 0.000   0 0.240
AZJIL8 23/03/2016 Put 5.500 0.535 0.535 0.000   0 0.545
AZJIQ8 23/03/2016 Call 5.750 0.160 0.160 0.000   0 0.155
AZJIR8 23/03/2016 Put 5.750 0.710 0.710 0.000   0 0.715
AZJJ18 23/03/2016 Call 6.000 0.100 0.100 0.000   0 0.095
AZJJ28 23/03/2016 Put 6.000 0.900 0.900 0.000   0 0.910
AZJI58 23/03/2016 Call 6.250 0.060 0.060 0.000   0 0.060
AZJI68 23/03/2016 Put 6.250 1.110 1.110 0.000   0 1.120
AZJIM8 23/03/2016 Call 6.500 0.035 0.035 0.000   0 0.035
AZJIN8 23/03/2016 Put 6.500 1.335 1.335 0.000   0 1.345
AZJJC8 23/03/2016 Call 6.750 0.020 0.020 0.000   0 0.020
AZJJD8 23/03/2016 Put 6.750 1.565 1.565 0.000   0 1.575
AZJKY8 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.010
AZJKZ8 23/03/2016 Put 7.000 1.810 1.810 0.000   0 1.820
AZJNO8 23/03/2016 Call 7.250 0.007 0.007 0.000   0 0.006
AZJNP8 23/03/2016 Put 7.250 2.055 2.055 0.000   0 2.065
AZJMW8 23/06/2016 Call 0.010 5.185 5.185 0.000   0 5.175
AZJMZ8 23/06/2016 Call 4.300 1.065 1.065 0.000   0 1.055
AZJN18 23/06/2016 Put 4.300 0.130 0.130 0.000   0 0.130
AZJMK8 23/06/2016 Call 4.400 0.980 0.980 0.000   0 0.975
AZJML8 23/06/2016 Put 4.400 0.150 0.150 0.000   0 0.150
AZJMQ8 23/06/2016 Call 4.500 0.905 0.905 0.000   0 0.895
AZJMR8 23/06/2016 Put 4.500 0.175 0.175 0.000   0 0.180
AZJMI8 23/06/2016 Call 4.600 0.830 0.830 0.000   0 0.825
AZJMJ8 23/06/2016 Put 4.600 0.205 0.205 0.000   0 0.205
AZJMS8 23/06/2016 Call 4.700 0.760 0.760 0.000   0 0.755
AZJMT8 23/06/2016 Put 4.700 0.235 0.235 0.000   0 0.235
AZJM68 23/06/2016 Call 4.800 0.695 0.695 0.000   0 0.690
AZJM78 23/06/2016 Put 4.800 0.265 0.265 0.000   0 0.270
AZJMU8 23/06/2016 Call 4.900 0.630 0.630 0.000   0 0.625
AZJMV8 23/06/2016 Put 4.900 0.305 0.305 0.000   0 0.305
AZJMM8 23/06/2016 Call 5.000 0.575 0.575 0.000   0 0.570
AZJMN8 23/06/2016 Put 5.000 0.345 0.345 0.000   0 0.350
AZJMA8 23/06/2016 Call 5.250 0.445 0.445 0.000   0 0.440
AZJMB8 23/06/2016 Put 5.250 0.460 0.460 0.000   0 0.465
AZJMO8 23/06/2016 Call 5.500 0.335 0.335 0.000   0 0.330
AZJMP8 23/06/2016 Put 5.500 0.600 0.600 0.000   0 0.605
AZJME8 23/06/2016 Call 5.750 0.245 0.245 0.000   0 0.245
AZJMF8 23/06/2016 Put 5.750 0.760 0.760 0.000   0 0.765
AZJM28 23/06/2016 Call 6.000 0.180 0.180 0.000   0 0.175
AZJM38 23/06/2016 Put 6.000 0.940 0.940 0.000   0 0.950
AZJM88 23/06/2016 Call 6.250 0.125 0.125 0.000   0 0.120
AZJM98 23/06/2016 Put 6.250 1.140 1.140 0.000   0 1.150
AZJMC8 23/06/2016 Call 6.500 0.085 0.085 0.000   0 0.085
AZJMD8 23/06/2016 Put 6.500 1.355 1.355 0.000   0 1.365
AZJMG8 23/06/2016 Call 6.750 0.055 0.055 0.000   0 0.055
AZJMH8 23/06/2016 Put 6.750 1.585 1.585 0.000   0 1.590
AZJM48 23/06/2016 Call 7.000 0.035 0.035 0.000   0 0.035
AZJM58 23/06/2016 Put 7.000 1.820 1.820 0.000   0 1.830
AZJNQ8 23/06/2016 Call 7.250 0.020 0.020 0.000   0 0.020
AZJNR8 23/06/2016 Put 7.250 2.060 2.060 0.000   0 2.070

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.