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
DJS 3.920 0.000 3.920 3.930 3.930 3.930 3.920 4,266,397 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
DJSZP7 29/05/2014 Call 2.000 1.925 1.925 0.000   0 1.925
DJSZQ7 29/05/2014 Put 2.000 0.000 0.000 0.000   0 0.000
DJSZN7 29/05/2014 Call 2.100 1.825 1.825 0.000   0 1.825
DJSZO7 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.000
DJSZJ7 29/05/2014 Call 2.200 1.725 1.725 0.000   0 1.725
DJSZK7 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
DJSZA7 29/05/2014 Call 2.300 1.625 1.625 0.000   0 1.625
DJSZB7 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
DJSYU7 29/05/2014 Call 2.400 1.525 1.525 0.000   0 1.525
DJSYV7 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
DJSZC7 29/05/2014 Call 2.500 1.425 1.425 0.000   0 1.425
DJSZD7 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
DJSYW7 29/05/2014 Call 2.600 1.325 1.325 0.000   0 1.325
DJSYX7 29/05/2014 Put 2.600 0.000 0.000 0.000   0 0.000
DJSZE7 29/05/2014 Call 2.700 1.225 1.225 0.000   0 1.225
DJSZF7 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
DJSYZ7 29/05/2014 Call 2.800 1.130 1.130 0.000   0 1.130
DJSZ17 29/05/2014 Put 2.800 0.000 0.000 0.000   2,000 0.000
DJSII8 29/05/2014 Call 2.810 1.115 1.115 0.000   0 1.115
DJSIH8 29/05/2014 Put 2.810 0.000 0.000 0.000   0 0.000
DJSZG7 29/05/2014 Call 2.900 1.030 1.030 0.000   0 1.030
DJSZH7 29/05/2014 Put 2.900 0.000 0.000 0.000   200 0.000
DJSIJ8 29/05/2014 Call 2.910 1.020 1.020 0.000   0 1.020
DJSIK8 29/05/2014 Put 2.910 0.000 0.000 0.000   350 0.000
DJSZ47 29/05/2014 Call 3.000 0.930 0.930 0.000   0 0.930
DJSZ57 29/05/2014 Put 3.000 0.000 0.000 0.000   500 0.000
DJSIM8 29/05/2014 Call 3.010 0.920 0.920 0.000   0 0.920
DJSIL8 29/05/2014 Put 3.010 0.000 0.000 0.000   0 0.000
DJSYS7 29/05/2014 Call 3.100 0.830 0.830 0.000   0 0.830
DJSYT7 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
DJSIN8 29/05/2014 Call 3.110 0.820 0.820 0.000   0 0.820
DJSIO8 29/05/2014 Put 3.110 0.000 0.000 0.000   0 0.000
DJSZ87 29/05/2014 Call 3.200 0.730 0.730 0.000   2,220 0.730
DJSZ97 29/05/2014 Put 3.200 0.000 0.000 0.000   0 0.000
DJSF48 29/05/2014 Call 3.210 0.720 0.720 0.000   100 0.720
DJSF58 29/05/2014 Put 3.210 0.000 0.000 0.000   60 0.000
DJSYM7 29/05/2014 Call 3.300 0.630 0.630 0.000   1,060 0.630
DJSYN7 29/05/2014 Put 3.300 0.000 0.000 0.000   0 0.000
DJSF78 29/05/2014 Call 3.310 0.620 0.620 0.000   1,877 0.620
DJSF68 29/05/2014 Put 3.310 0.000 0.000 0.000   0 0.000
DJSZ67 29/05/2014 Call 3.400 0.530 0.530 0.000   400 0.530
DJSZ77 29/05/2014 Put 3.400 0.000 0.000 0.000   0 0.000
DJSYQ7 29/05/2014 Call 3.500 0.430 0.430 0.000   1,000 0.430
DJSYR7 29/05/2014 Put 3.500 0.000 0.000 0.000   0 0.000
DJSZ27 29/05/2014 Call 3.600 0.335 0.335 0.000   1,550 0.335
DJSZ37 29/05/2014 Put 3.600 0.000 0.000 0.000   0 0.000
DJSYO7 29/05/2014 Call 3.700 0.240 0.240 0.000   0 0.240
DJSYP7 29/05/2014 Put 3.700 0.000 0.000 0.000   0 0.000
DJSBZ8 29/05/2014 Call 3.800 0.150 0.150 0.000   0 0.150
DJSC18 29/05/2014 Put 3.800 0.003 0.003 0.000   1,000 0.003
DJSCF8 29/05/2014 Call 3.900 0.070 0.070 0.000   0 0.070
DJSCG8 29/05/2014 Put 3.900 0.030 0.030 0.000   1,000 0.030
DJSEJ8 29/05/2014 Call 4.000 0.020 0.020 0.000   0 0.020
DJSEK8 29/05/2014 Put 4.000 0.095 0.095 0.000   0 0.095
DJSGV8 29/05/2014 Call 4.100 0.002 0.002 0.000   0 0.002
DJSGW8 29/05/2014 Put 4.100 0.185 0.185 0.000   0 0.185
DJSK38 29/05/2014 Call 4.200 0.000 0.000 0.000   0 0.000
DJSK48 29/05/2014 Put 4.200 0.280 0.280 0.000   0 0.280
DJSJW8 29/05/2014 Call 4.300 0.000 0.000 0.000   0 0.000
DJSJX8 29/05/2014 Put 4.300 0.380 0.380 0.000   0 0.380
DJSK18 29/05/2014 Call 4.400 0.000 0.000 0.000   0 0.000
DJSK28 29/05/2014 Put 4.400 0.480 0.480 0.000   0 0.480
DJSJU8 29/05/2014 Call 4.500 0.000 0.000 0.000   0 0.000
DJSJV8 29/05/2014 Put 4.500 0.580 0.580 0.000   0 0.580
DJSJY8 29/05/2014 Call 4.600 0.000 0.000 0.000   0 0.000
DJSJZ8 29/05/2014 Put 4.600 0.680 0.680 0.000   0 0.680
DJSQY9 26/06/2014 Call 1.700 2.230 2.230 0.000   0 2.230
DJSQZ9 26/06/2014 Put 1.700 0.000 0.000 0.000   0 0.000
DJSR39 26/06/2014 Call 1.800 2.130 2.130 0.000   0 2.130
DJSR49 26/06/2014 Put 1.800 0.000 0.000 0.000   0 0.000
DJSSL7 26/06/2014 Call 1.850 2.080 2.080 0.000   0 2.080
DJSSM7 26/06/2014 Put 1.850 0.000 0.000 0.000   0 0.000
DJSR19 26/06/2014 Call 1.900 2.030 2.030 0.000   0 2.030
DJSR29 26/06/2014 Put 1.900 0.000 0.000 0.000   0 0.000
DJSRU7 26/06/2014 Call 1.950 1.980 1.980 0.000   0 1.980
DJSRV7 26/06/2014 Put 1.950 0.000 0.000 0.000   0 0.000
DJSKU9 26/06/2014 Call 2.000 1.930 1.930 0.000   0 1.930
DJSKV9 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
DJSI29 26/06/2014 Call 2.100 1.830 1.830 0.000   0 1.830
DJSI39 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
DJSG79 26/06/2014 Call 2.200 1.730 1.730 0.000   0 1.730
DJSG89 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
DJSFK9 26/06/2014 Call 2.300 1.630 1.630 0.000   0 1.630
DJSFL9 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
DJSX18 26/06/2014 Call 2.400 1.530 1.530 0.000   0 1.530
DJSX28 26/06/2014 Put 2.400 0.000 0.000 0.000   40 0.000
DJSW88 26/06/2014 Call 2.500 1.430 1.430 0.000   0 1.430
DJSW98 26/06/2014 Put 2.500 0.000 0.000 0.000   1,120 0.000
DJSVP8 26/06/2014 Call 2.600 1.330 1.330 0.000   0 1.330
DJSVQ8 26/06/2014 Put 2.600 0.000 0.000 0.000   0 0.000
DJSVN8 26/06/2014 Call 2.700 1.235 1.235 0.000   0 1.235
DJSVO8 26/06/2014 Put 2.700 0.000 0.000 0.000   0 0.000
DJSUB8 26/06/2014 Call 2.800 1.135 1.135 0.000   0 1.135
DJSUC8 26/06/2014 Put 2.800 0.000 0.000 0.000   0 0.000
DJSIQ8 26/06/2014 Call 2.810 1.125 1.125 0.000   500 1.125
DJSIP8 26/06/2014 Put 2.810 0.000 0.000 0.000   0 0.000
DJSTK8 26/06/2014 Call 2.900 1.035 1.035 0.000   0 1.035
DJSTL8 26/06/2014 Put 2.900 0.000 0.000 0.000   500 0.000
DJSIR8 26/06/2014 Call 2.910 1.025 1.025 0.000   0 1.025
DJSIS8 26/06/2014 Put 2.910 0.000 0.000 0.000   0 0.000
DJSSV8 26/06/2014 Call 3.000 0.935 0.935 0.000   20 0.935
DJSSW8 26/06/2014 Put 3.000 0.000 0.000 0.000   499 0.000
DJSIU8 26/06/2014 Call 3.010 0.925 0.925 0.000   0 0.925
DJSIT8 26/06/2014 Put 3.010 0.000 0.000 0.000   0 0.000
DJST28 26/06/2014 Call 3.100 0.835 0.835 0.000   211 0.835
DJST38 26/06/2014 Put 3.100 0.000 0.000 0.000   500 0.000
DJSIV8 26/06/2014 Call 3.110 0.825 0.825 0.000   0 0.825
DJSIW8 26/06/2014 Put 3.110 0.000 0.000 0.000   0 0.000
DJSS99 26/06/2014 Call 3.200 0.735 0.735 0.000   870 0.735
DJSSA9 26/06/2014 Put 3.200 0.000 0.000 0.000   0 0.000
DJSIY8 26/06/2014 Call 3.210 0.725 0.725 0.000   0 0.725
DJSIX8 26/06/2014 Put 3.210 0.000 0.000 0.000   0 0.000
DJSRS7 26/06/2014 Call 3.300 0.635 0.635 0.000   150 0.635
DJSRT7 26/06/2014 Put 3.300 0.000 0.000 0.000   100 0.000
DJSIZ8 26/06/2014 Call 3.310 0.625 0.625 0.000   0 0.625
DJSJ18 26/06/2014 Put 3.310 0.000 0.000 0.000   0 0.000
DJSSZ8 26/06/2014 Call 3.400 0.540 0.540 0.000   145 0.540
DJST18 26/06/2014 Put 3.400 0.000 0.000 0.000   749 0.000
DJSTT7 26/06/2014 Call 3.500 0.440 0.440 0.000 62 1,650 0.440
DJSTU7 26/06/2014 Put 3.500 0.000 0.000 0.000   0 0.000
DJSEN8 26/06/2014 Call 3.510 0.430 0.430 0.000   0 0.430
DJSEO8 26/06/2014 Put 3.510 0.000 0.000 0.000   0 0.000
DJSFI7 26/06/2014 Call 3.600 0.345 0.345 0.000   0 0.345
DJSFJ7 26/06/2014 Put 3.600 0.000 0.000 0.000   0 0.000
DJSVW7 26/06/2014 Call 3.700 0.255 0.255 0.000   0 0.255
DJSVX7 26/06/2014 Put 3.700 0.002 0.002 0.000   0 0.002
DJSK87 26/06/2014 Call 3.800 0.165 0.165 0.000   500 0.165
DJSK97 26/06/2014 Put 3.800 0.010 0.010 0.000   0 0.010
DJSLR8 26/06/2014 Call 3.810 0.155 0.155 0.000   0 0.155
DJSLQ8 26/06/2014 Put 3.810 0.010 0.010 0.000   0 0.010
DJSCH8 26/06/2014 Call 3.900 0.090 0.090 0.000   932 0.090
DJSCI8 26/06/2014 Put 3.900 0.040 0.040 0.000   200 0.040
DJSLS8 26/06/2014 Call 3.910 0.080 0.080 0.000   0 0.080
DJSLT8 26/06/2014 Put 3.910 0.045 0.045 0.000   0 0.045
DJSLY7 26/06/2014 Call 4.000 0.035 0.035 0.000   308 0.035
DJSLZ7 26/06/2014 Put 4.000 0.100 0.100 0.000   0 0.100
DJSGX8 26/06/2014 Call 4.100 0.008 0.008 0.000   500 0.008
DJSGY8 26/06/2014 Put 4.100 0.185 0.185 0.000   0 0.185
DJSK98 26/06/2014 Call 4.200 0.001 0.001 0.000   0 0.001
DJSKA8 26/06/2014 Put 4.200 0.280 0.280 0.000   0 0.280
DJSKD8 26/06/2014 Call 4.300 0.000 0.000 0.000   0 0.000
DJSKE8 26/06/2014 Put 4.300 0.380 0.380 0.000   0 0.380
DJSK58 26/06/2014 Call 4.400 0.000 0.000 0.000   0 0.000
DJSK68 26/06/2014 Put 4.400 0.480 0.480 0.000   0 0.480
DJSKB8 26/06/2014 Call 4.500 0.000 0.000 0.000   0 0.000
DJSKC8 26/06/2014 Put 4.500 0.580 0.580 0.000   0 0.580
DJSK78 26/06/2014 Call 4.600 0.000 0.000 0.000   0 0.000
DJSK88 26/06/2014 Put 4.600 0.680 0.680 0.000   0 0.680
DJSCV8 24/07/2014 Call 2.200 1.735 1.735 0.000   0 1.735
DJSCW8 24/07/2014 Put 2.200 0.000 0.000 0.000   0 0.000
DJSCX8 24/07/2014 Call 2.300 1.635 1.635 0.000   0 1.635
DJSCY8 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
DJSCZ8 24/07/2014 Call 2.400 1.535 1.535 0.000   0 1.535
DJSD18 24/07/2014 Put 2.400 0.000 0.000 0.000   0 0.000
DJSD28 24/07/2014 Call 2.500 1.435 1.435 0.000   0 1.435
DJSD38 24/07/2014 Put 2.500 0.000 0.000 0.000   0 0.000
DJSD48 24/07/2014 Call 2.600 1.335 1.335 0.000   0 1.335
DJSD58 24/07/2014 Put 2.600 0.000 0.000 0.000   0 0.000
DJSD68 24/07/2014 Call 2.700 1.240 1.240 0.000   0 1.240
DJSD78 24/07/2014 Put 2.700 0.000 0.000 0.000   0 0.000
DJSD88 24/07/2014 Call 2.800 1.140 1.140 0.000   0 1.140
DJSD98 24/07/2014 Put 2.800 0.000 0.000 0.000   0 0.000
DJSDK8 24/07/2014 Call 2.900 1.040 1.040 0.000   0 1.040
DJSDL8 24/07/2014 Put 2.900 0.000 0.000 0.000   0 0.000
DJSDM8 24/07/2014 Call 3.000 0.940 0.940 0.000   0 0.940
DJSDN8 24/07/2014 Put 3.000 0.000 0.000 0.000   190 0.000
DJSDO8 24/07/2014 Call 3.100 0.840 0.840 0.000   190 0.840
DJSDP8 24/07/2014 Put 3.100 0.000 0.000 0.000   0 0.000
DJSDQ8 24/07/2014 Call 3.200 0.740 0.740 0.000   0 0.740
DJSDR8 24/07/2014 Put 3.200 0.000 0.000 0.000   0 0.000
DJSDS8 24/07/2014 Call 3.300 0.645 0.645 0.000   45 0.645
DJSDT8 24/07/2014 Put 3.300 0.000 0.000 0.000   0 0.000
DJSG98 24/07/2014 Call 3.310 0.635 0.635 0.000   0 0.635
DJSGK8 24/07/2014 Put 3.310 0.000 0.000 0.000   0 0.000
DJSDU8 24/07/2014 Call 3.400 0.545 0.545 0.000   0 0.545
DJSDV8 24/07/2014 Put 3.400 0.000 0.000 0.000   0 0.000
DJSGM8 24/07/2014 Call 3.410 0.535 0.535 0.000   0 0.535
DJSGL8 24/07/2014 Put 3.410 0.000 0.000 0.000   0 0.000
DJSDW8 24/07/2014 Call 3.500 0.445 0.445 0.000   0 0.445
DJSDX8 24/07/2014 Put 3.500 0.001 0.001 0.000   0 0.001
DJSDY8 24/07/2014 Call 3.600 0.350 0.350 0.000   0 0.350
DJSDZ8 24/07/2014 Put 3.600 0.004 0.004 0.000   0 0.004
DJSE28 24/07/2014 Call 3.700 0.260 0.260 0.000   0 0.260
DJSE38 24/07/2014 Put 3.700 0.010 0.010 0.000   520 0.010
DJSE48 24/07/2014 Call 3.800 0.180 0.180 0.000   300 0.180
DJSE58 24/07/2014 Put 3.800 0.025 0.025 0.000   940 0.025
DJSE68 24/07/2014 Call 3.900 0.105 0.105 0.000   0 0.105
DJSE78 24/07/2014 Put 3.900 0.050 0.050 0.000   888 0.050
DJSEL8 24/07/2014 Call 4.000 0.055 0.055 0.000   1,340 0.055
DJSEM8 24/07/2014 Put 4.000 0.100 0.100 0.000   940 0.100
DJSGZ8 24/07/2014 Call 4.100 0.025 0.025 0.000   0 0.025
DJSI18 24/07/2014 Put 4.100 0.180 0.180 0.000   0 0.180
DJSKN8 24/07/2014 Call 4.200 0.008 0.008 0.000   0 0.008
DJSKO8 24/07/2014 Put 4.200 0.280 0.280 0.000   0 0.280
DJSKH8 24/07/2014 Call 4.300 0.003 0.003 0.000   0 0.003
DJSKI8 24/07/2014 Put 4.300 0.380 0.380 0.000   0 0.380
DJSKJ8 24/07/2014 Call 4.400 0.001 0.001 0.000   0 0.001
DJSKK8 24/07/2014 Put 4.400 0.480 0.480 0.000   0 0.480
DJSKF8 24/07/2014 Call 4.500 0.000 0.000 0.000   0 0.000
DJSKG8 24/07/2014 Put 4.500 0.580 0.580 0.000   300 0.580
DJSLW8 24/07/2014 Call 4.510 0.000 0.000 0.000   0 0.000
DJSLU8 24/07/2014 Put 4.510 0.570 0.570 0.000   0 0.570
DJSKL8 24/07/2014 Call 4.600 0.000 0.000 0.000   0 0.000
DJSKM8 24/07/2014 Put 4.600 0.685 0.685 0.000   0 0.685
DJSIF8 28/08/2014 Call 2.400 1.540 1.540 0.000   0 1.540
DJSIG8 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
DJSI88 28/08/2014 Call 2.500 1.445 1.445 0.000   0 1.445
DJSI98 28/08/2014 Put 2.500 0.000 0.000 0.000   0 0.000
DJSFR8 28/08/2014 Call 2.600 1.345 1.345 0.000   0 1.345
DJSFS8 28/08/2014 Put 2.600 0.000 0.000 0.000   0 0.000
DJSFV8 28/08/2014 Call 2.700 1.245 1.245 0.000   0 1.245
DJSFW8 28/08/2014 Put 2.700 0.000 0.000 0.000   0 0.000
DJSF88 28/08/2014 Call 2.800 1.145 1.145 0.000   0 1.145
DJSF98 28/08/2014 Put 2.800 0.000 0.000 0.000   0 0.000
DJSG48 28/08/2014 Call 2.900 1.045 1.045 0.000   0 1.045
DJSG58 28/08/2014 Put 2.900 0.000 0.000 0.000   0 0.000
DJSFP8 28/08/2014 Call 3.000 0.950 0.950 0.000   0 0.950
DJSFQ8 28/08/2014 Put 3.000 0.000 0.000 0.000   0 0.000
DJSFZ8 28/08/2014 Call 3.100 0.850 0.850 0.000   0 0.850
DJSG18 28/08/2014 Put 3.100 0.000 0.000 0.000   0 0.000
DJSFN8 28/08/2014 Call 3.200 0.750 0.750 0.000   0 0.750
DJSFO8 28/08/2014 Put 3.200 0.000 0.000 0.000   0 0.000
DJSFT8 28/08/2014 Call 3.300 0.650 0.650 0.000   0 0.650
DJSFU8 28/08/2014 Put 3.300 0.000 0.000 0.000   0 0.000
DJSGN8 28/08/2014 Call 3.310 0.640 0.640 0.000   700 0.640
DJSGO8 28/08/2014 Put 3.310 0.000 0.000 0.000   0 0.000
DJSFH8 28/08/2014 Call 3.400 0.555 0.555 0.000   0 0.555
DJSFI8 28/08/2014 Put 3.400 0.001 0.001 0.000   0 0.001
DJSGQ8 28/08/2014 Call 3.410 0.545 0.545 0.000   0 0.545
DJSGP8 28/08/2014 Put 3.410 0.001 0.001 0.000   0 0.001
DJSFX8 28/08/2014 Call 3.500 0.455 0.455 0.000   0 0.455
DJSFY8 28/08/2014 Put 3.500 0.002 0.002 0.000   0 0.002
DJSFJ8 28/08/2014 Call 3.600 0.360 0.360 0.000   0 0.360
DJSFK8 28/08/2014 Put 3.600 0.007 0.007 0.000   0 0.007
DJSG68 28/08/2014 Call 3.700 0.265 0.265 0.000   0 0.265
DJSG78 28/08/2014 Put 3.700 0.015 0.015 0.000   0 0.015
DJSFF8 28/08/2014 Call 3.800 0.180 0.180 0.000   0 0.180
DJSFG8 28/08/2014 Put 3.800 0.035 0.035 0.000   0 0.035
DJSG28 28/08/2014 Call 3.900 0.110 0.110 0.000   0 0.110
DJSG38 28/08/2014 Put 3.900 0.070 0.070 0.000   0 0.070
DJSFL8 28/08/2014 Call 4.000 0.055 0.055 0.000   0 0.055
DJSFM8 28/08/2014 Put 4.000 0.120 0.120 0.000   0 0.120
DJSI28 28/08/2014 Call 4.100 0.025 0.025 0.000   0 0.025
DJSI38 28/08/2014 Put 4.100 0.190 0.190 0.000   0 0.190
DJSKP8 28/08/2014 Call 4.200 0.008 0.008 0.000   0 0.008
DJSKQ8 28/08/2014 Put 4.200 0.280 0.280 0.000   0 0.280
DJSKX8 28/08/2014 Call 4.300 0.002 0.002 0.000   0 0.002
DJSKY8 28/08/2014 Put 4.300 0.380 0.380 0.000   0 0.380
DJSKR8 28/08/2014 Call 4.400 0.001 0.001 0.000   0 0.001
DJSKS8 28/08/2014 Put 4.400 0.480 0.480 0.000   0 0.480
DJSKV8 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.000
DJSKW8 28/08/2014 Put 4.500 0.580 0.580 0.000   0 0.580
DJSLX8 28/08/2014 Call 4.510 0.000 0.000 0.000   0 0.000
DJSLY8 28/08/2014 Put 4.510 0.555 0.555 0.000   0 0.555
DJSKT8 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.000
DJSKU8 28/08/2014 Put 4.600 0.680 0.680 0.000   0 0.680
DJSY27 25/09/2014 Call 1.600 2.340 2.340 0.000   0 2.340
DJSY37 25/09/2014 Put 1.600 0.000 0.000 0.000   0 0.000
DJSWT9 25/09/2014 Call 1.700 2.240 2.240 0.000   0 2.240
DJSWU9 25/09/2014 Put 1.700 0.000 0.000 0.000   0 0.000
DJSWD9 25/09/2014 Call 1.800 2.140 2.140 0.000   0 2.140
DJSWE9 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
DJSWF9 25/09/2014 Call 1.900 2.040 2.040 0.000   0 2.040
DJSWG9 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
DJSW79 25/09/2014 Call 2.000 1.945 1.945 0.000   0 1.945
DJSW89 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
DJSW99 25/09/2014 Call 2.200 1.745 1.745 0.000   0 1.745
DJSWA9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
DJSBG8 25/09/2014 Call 2.300 1.645 1.645 0.000   0 1.645
DJSBH8 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
DJSW39 25/09/2014 Call 2.400 1.545 1.545 0.000   0 1.545
DJSW49 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
DJSB18 25/09/2014 Call 2.500 1.450 1.450 0.000   0 1.450
DJSB28 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
DJSWB9 25/09/2014 Call 2.600 1.350 1.350 0.000   0 1.350
DJSWC9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
DJSB98 25/09/2014 Call 2.700 1.250 1.250 0.000   0 1.250
DJSBF8 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
DJSW59 25/09/2014 Call 2.800 1.150 1.150 0.000   0 1.150
DJSW69 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.000
DJSB78 25/09/2014 Call 2.900 1.055 1.055 0.000   0 1.055
DJSB88 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
DJSW19 25/09/2014 Call 3.000 0.955 0.955 0.000   0 0.955
DJSW29 25/09/2014 Put 3.000 0.000 0.000 0.000   550 0.000
DJSB38 25/09/2014 Call 3.100 0.855 0.855 0.000   0 0.855
DJSB48 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
DJSVY9 25/09/2014 Call 3.200 0.755 0.755 0.000   0 0.755
DJSVZ9 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
DJSBI8 25/09/2014 Call 3.300 0.660 0.660 0.000   0 0.660
DJSBJ8 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
DJSX69 25/09/2014 Call 3.400 0.560 0.560 0.000   60 0.560
DJSX79 25/09/2014 Put 3.400 0.001 0.001 0.000   0 0.001
DJSB58 25/09/2014 Call 3.500 0.460 0.460 0.000   200 0.460
DJSB68 25/09/2014 Put 3.500 0.002 0.002 0.000   0 0.002
DJSFK7 25/09/2014 Call 3.600 0.360 0.360 0.000   0 0.360
DJSFL7 25/09/2014 Put 3.600 0.007 0.007 0.000   0 0.007
DJSBV8 25/09/2014 Call 3.700 0.265 0.265 0.000   0 0.265
DJSBW8 25/09/2014 Put 3.700 0.015 0.015 0.000   0 0.015
DJSKA7 25/09/2014 Call 3.800 0.180 0.180 0.000   0 0.180
DJSKB7 25/09/2014 Put 3.800 0.035 0.035 0.000   0 0.035
DJSCJ8 25/09/2014 Call 3.900 0.110 0.110 0.000   0 0.110
DJSCK8 25/09/2014 Put 3.900 0.070 0.070 0.000   0 0.070
DJSM17 25/09/2014 Call 4.000 0.060 0.060 0.000   0 0.060
DJSM27 25/09/2014 Put 4.000 0.120 0.120 0.000   0 0.120
DJSI48 25/09/2014 Call 4.100 0.025 0.025 0.000   0 0.025
DJSI58 25/09/2014 Put 4.100 0.190 0.190 0.000   0 0.190
DJSW77 25/09/2014 Call 4.200 0.010 0.010 0.000   0 0.010
DJSW87 25/09/2014 Put 4.200 0.280 0.280 0.000   0 0.280
DJSL48 25/09/2014 Call 4.300 0.003 0.003 0.000   0 0.003
DJSL58 25/09/2014 Put 4.300 0.380 0.380 0.000   0 0.380
DJSW97 25/09/2014 Call 4.400 0.001 0.001 0.000   0 0.001
DJSWA7 25/09/2014 Put 4.400 0.480 0.480 0.000   0 0.480
DJSL28 25/09/2014 Call 4.500 0.000 0.000 0.000   0 0.000
DJSL38 25/09/2014 Put 4.500 0.580 0.580 0.000   0 0.580
DJSKZ8 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
DJSL18 25/09/2014 Put 4.600 0.680 0.680 0.000   0 0.680
DJSR99 18/12/2014 Call 1.700 2.240 2.240 0.000   0 2.240
DJSRF9 18/12/2014 Put 1.700 0.000 0.000 0.000   0 0.000
DJSR59 18/12/2014 Call 1.800 2.140 2.140 0.000   0 2.140
DJSR69 18/12/2014 Put 1.800 0.000 0.000 0.000   0 0.000
DJSR79 18/12/2014 Call 1.900 2.045 2.045 0.000   0 2.045
DJSR89 18/12/2014 Put 1.900 0.000 0.000 0.000   10 0.000
DJSKW9 18/12/2014 Call 2.000 1.945 1.945 0.000   0 1.945
DJSKX9 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
DJSI49 18/12/2014 Call 2.100 1.845 1.845 0.000   0 1.845
DJSI59 18/12/2014 Put 2.100 0.000 0.000 0.000   0 0.000
DJSG99 18/12/2014 Call 2.200 1.745 1.745 0.000   0 1.745
DJSGK9 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.000
DJSFM9 18/12/2014 Call 2.300 1.650 1.650 0.000   0 1.650
DJSFN9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
DJSFO9 18/12/2014 Call 2.400 1.550 1.550 0.000   0 1.550
DJSFP9 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
DJSEK9 18/12/2014 Call 2.500 1.450 1.450 0.000   0 1.450
DJSEL9 18/12/2014 Put 2.500 0.000 0.000 0.000   0 0.000
DJSZL8 18/12/2014 Call 2.600 1.350 1.350 0.000   0 1.350
DJSZM8 18/12/2014 Put 2.600 0.000 0.000 0.000   0 0.000
DJSZN8 18/12/2014 Call 2.700 1.255 1.255 0.000   0 1.255
DJSZO8 18/12/2014 Put 2.700 0.000 0.000 0.000   0 0.000
DJSZC8 18/12/2014 Call 2.800 1.155 1.155 0.000   0 1.155
DJSZD8 18/12/2014 Put 2.800 0.000 0.000 0.000   140 0.000
DJSZI8 18/12/2014 Call 2.900 1.055 1.055 0.000   0 1.055
DJSZJ8 18/12/2014 Put 2.900 0.000 0.000 0.000   0 0.000
DJSZE8 18/12/2014 Call 3.000 0.955 0.955 0.000   0 0.955
DJSZF8 18/12/2014 Put 3.000 0.000 0.000 0.000   75 0.000
DJSZG8 18/12/2014 Call 3.100 0.860 0.860 0.000   0 0.860
DJSZH8 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
DJSSB9 18/12/2014 Call 3.200 0.760 0.760 0.000   0 0.760
DJSSC9 18/12/2014 Put 3.200 0.000 0.000 0.000   0 0.000
DJSBK8 18/12/2014 Call 3.300 0.660 0.660 0.000   401 0.660
DJSBL8 18/12/2014 Put 3.300 0.001 0.001 0.000   0 0.001
DJSTX9 18/12/2014 Call 3.400 0.560 0.560 0.000   0 0.560
DJSTY9 18/12/2014 Put 3.400 0.002 0.002 0.000   0 0.002
DJSBM8 18/12/2014 Call 3.500 0.465 0.465 0.000   50 0.465
DJSBO8 18/12/2014 Put 3.500 0.005 0.005 0.000   0 0.005
DJSEP8 18/12/2014 Call 3.510 0.395 0.395 0.000   1,000 0.395
DJSEQ8 18/12/2014 Put 3.510 0.005 0.005 0.000   400 0.005
DJSFM7 18/12/2014 Call 3.600 0.365 0.365 0.000   75 0.365
DJSFN7 18/12/2014 Put 3.600 0.010 0.010 0.000   0 0.010
DJSBX8 18/12/2014 Call 3.700 0.270 0.270 0.000   0 0.270
DJSBY8 18/12/2014 Put 3.700 0.025 0.025 0.000   0 0.025
DJSKC7 18/12/2014 Call 3.800 0.180 0.180 0.000   0 0.180
DJSKD7 18/12/2014 Put 3.800 0.045 0.045 0.000   0 0.045
DJSCL8 18/12/2014 Call 3.900 0.105 0.105 0.000   0 0.105
DJSCM8 18/12/2014 Put 3.900 0.080 0.080 0.000   0 0.080
DJSM37 18/12/2014 Call 4.000 0.055 0.055 0.000 62 561 0.055
DJSM47 18/12/2014 Put 4.000 0.135 0.135 0.000   0 0.135
DJSI68 18/12/2014 Call 4.100 0.025 0.025 0.000   0 0.025
DJSI78 18/12/2014 Put 4.100 0.215 0.215 0.000   0 0.215
DJSLE8 18/12/2014 Call 4.200 0.009 0.009 0.000   0 0.009
DJSLF8 18/12/2014 Put 4.200 0.305 0.305 0.000   0 0.305
DJSL88 18/12/2014 Call 4.300 0.003 0.003 0.000   0 0.003
DJSL98 18/12/2014 Put 4.300 0.405 0.405 0.000   0 0.405
DJSLC8 18/12/2014 Call 4.400 0.001 0.001 0.000   0 0.001
DJSLD8 18/12/2014 Put 4.400 0.505 0.505 0.000   0 0.505
DJSLA8 18/12/2014 Call 4.500 0.000 0.000 0.000   0 0.000
DJSLB8 18/12/2014 Put 4.500 0.600 0.600 0.000   0 0.600
DJSL68 18/12/2014 Call 4.600 0.000 0.000 0.000   0 0.000
DJSL78 18/12/2014 Put 4.600 0.700 0.700 0.000   0 0.700

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.