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 4.370 Down -0.040 4.350 4.430 4.400 4.470 4.350 12,542,870 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJUP8 26/05/2016 Call 0.010 4.365 4.365 0.000   0 4.405
AZJFF9 26/05/2016 Call 2.700 1.675 1.675 0.000   0 1.715
AZJFG9 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFH9 26/05/2016 Call 2.800 1.575 1.575 0.000   0 1.615
AZJFI9 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJD49 26/05/2016 Call 2.900 1.475 1.475 0.000   0 1.515
AZJD59 26/05/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCL9 26/05/2016 Call 3.000 1.375 1.375 0.000   0 1.415
AZJCM9 26/05/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJBZ9 26/05/2016 Call 3.100 1.275 1.275 0.000   0 1.315
AZJC19 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJB59 26/05/2016 Call 3.200 1.175 1.175 0.000   0 1.215
AZJB69 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJB79 26/05/2016 Call 3.300 1.075 1.075 0.000   0 1.115
AZJB89 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZF8 26/05/2016 Call 3.400 0.975 0.975 0.000   0 1.015
AZJZG8 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYH8 26/05/2016 Call 3.500 0.875 0.875 0.000   0 0.915
AZJYI8 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYJ8 26/05/2016 Call 3.600 0.775 0.775 0.000   0 0.815
AZJYK8 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWX8 26/05/2016 Call 3.700 0.675 0.675 0.000   0 0.715
AZJWY8 26/05/2016 Put 3.700 0.000 0.000 0.000   236 0.000
AZJX28 26/05/2016 Call 3.800 0.575 0.575 0.000   0 0.615
AZJX38 26/05/2016 Put 3.800 0.001 0.001 0.000   0 0.001
AZJWV8 26/05/2016 Call 3.900 0.480 0.480 0.000   0 0.520
AZJWW8 26/05/2016 Put 3.900 0.003 0.003 0.000   2,000 0.003
AZJZ58 26/05/2016 Call 3.910 0.470 0.470 0.000   0 0.510
AZJZ68 26/05/2016 Put 3.910 0.003 0.003 0.000   0 0.003
AZJWZ8 26/05/2016 Call 4.000 0.385 0.385 0.000   400 0.425
AZJX18 26/05/2016 Put 4.000 0.007 0.007 0.000   0 0.007
AZJZ48 26/05/2016 Call 4.010 0.375 0.375 0.000   0 0.415
AZJZ38 26/05/2016 Put 4.010 0.008 0.008 0.000   0 0.008
AZJWT8 26/05/2016 Call 4.100 0.295 0.295 0.000   1,087 0.335
AZJWU8 26/05/2016 Put 4.100 0.020 0.020 0.000   720 0.015
AZJUW8 26/05/2016 Call 4.200 0.215 0.215 0.000   39 0.250
AZJUX8 26/05/2016 Put 4.200 0.035 0.035 0.000   0 0.035
AZJUS8 26/05/2016 Call 4.300 0.150 0.150 0.000   300 0.175
AZJUT8 26/05/2016 Put 4.300 0.070 0.070 0.000   520 0.060
AZJUQ8 26/05/2016 Call 4.400 0.095 0.095 0.000   995 0.115
AZJUR8 26/05/2016 Put 4.400 0.115 0.115 0.000   0 0.105
AZJUL8 26/05/2016 Call 4.500 0.055 0.055 0.000   0 0.070
AZJUM8 26/05/2016 Put 4.500 0.175 0.175 0.000   0 0.160
AZJU38 26/05/2016 Call 4.600 0.030 0.030 0.000   779 0.040
AZJU48 26/05/2016 Put 4.600 0.250 0.250 0.000   0 0.230
AZJUJ8 26/05/2016 Call 4.700 0.015 0.015 0.000   0 0.020
AZJUK8 26/05/2016 Put 4.700 0.340 0.340 0.000   0 0.315
AZJTW8 26/05/2016 Call 4.800 0.007 0.007 0.000   0 0.009
AZJTX8 26/05/2016 Put 4.800 0.435 0.435 0.000   0 0.405
AZJUH8 26/05/2016 Call 4.900 0.003 0.003 0.000   0 0.004
AZJUI8 26/05/2016 Put 4.900 0.530 0.530 0.000   0 0.500
AZJTU8 26/05/2016 Call 5.000 0.001 0.001 0.000   0 0.001
AZJTV8 26/05/2016 Put 5.000 0.630 0.630 0.000   0 0.595
AZJJN9 26/05/2016 Call 5.010 0.001 0.001 0.000   0 0.001
AZJJO9 26/05/2016 Put 5.010 0.640 0.640 0.000   0 0.605
AZJU98 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
AZJUA8 26/05/2016 Put 5.250 0.880 0.880 0.000   0 0.845
AZJJQ9 26/05/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJJP9 26/05/2016 Put 5.260 0.885 0.885 0.000   0 0.850
AZJUF8 26/05/2016 Call 5.500 0.000 0.000 0.000   0 0.000
AZJUG8 26/05/2016 Put 5.500 1.130 1.130 0.000   0 1.090
AZJUD8 26/05/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJUE8 26/05/2016 Put 5.750 1.380 1.380 0.000   0 1.345
AZJTY8 26/05/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJTZ8 26/05/2016 Put 6.000 1.630 1.630 0.000   0 1.595
AZJU78 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJU88 26/05/2016 Put 6.250 1.880 1.880 0.000   0 1.840
AZJUN8 26/05/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJUO8 26/05/2016 Put 6.500 2.130 2.130 0.000   0 2.090
AZJUB8 26/05/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJUC8 26/05/2016 Put 6.750 2.380 2.380 0.000   0 2.340
AZJU18 26/05/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJU28 26/05/2016 Put 7.000 2.630 2.630 0.000   0 2.590
AZJU58 26/05/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJU68 26/05/2016 Put 7.250 2.880 2.880 0.000   0 2.840
AZJMW8 23/06/2016 Call 0.010 4.370 4.370 0.000   0 4.410
AZJFL9 23/06/2016 Call 2.700 1.675 1.675 0.000   0 1.715
AZJFM9 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFJ9 23/06/2016 Call 2.800 1.575 1.575 0.000   0 1.615
AZJFK9 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJD69 23/06/2016 Call 2.900 1.475 1.475 0.000   0 1.515
AZJD79 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCN9 23/06/2016 Call 3.000 1.375 1.375 0.000   0 1.415
AZJCO9 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC29 23/06/2016 Call 3.100 1.280 1.280 0.000   0 1.320
AZJC39 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBG9 23/06/2016 Call 3.200 1.180 1.180 0.000   0 1.220
AZJBH9 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJB99 23/06/2016 Call 3.300 1.080 1.080 0.000   0 1.120
AZJBF9 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZH8 23/06/2016 Call 3.400 0.980 0.980 0.000   0 1.020
AZJZI8 23/06/2016 Put 3.400 0.001 0.001 0.000   0 0.001
AZJYL8 23/06/2016 Call 3.500 0.880 0.880 0.000   0 0.920
AZJYM8 23/06/2016 Put 3.500 0.002 0.002 0.000   0 0.002
AZJYN8 23/06/2016 Call 3.600 0.785 0.785 0.000   0 0.825
AZJYO8 23/06/2016 Put 3.600 0.005 0.005 0.000   0 0.004
AZJXA8 23/06/2016 Call 3.700 0.690 0.690 0.000   0 0.730
AZJXB8 23/06/2016 Put 3.700 0.009 0.009 0.000   4,000 0.007
AZJX48 23/06/2016 Call 3.800 0.600 0.600 0.000   0 0.635
AZJX58 23/06/2016 Put 3.800 0.015 0.015 0.000   0 0.015
AZJX88 23/06/2016 Call 3.900 0.510 0.510 0.000   0 0.545
AZJX98 23/06/2016 Put 3.900 0.025 0.025 0.000   0 0.025
AZJX68 23/06/2016 Call 4.000 0.425 0.425 0.000   0 0.460
AZJX78 23/06/2016 Put 4.000 0.040 0.040 0.000   0 0.040
AZJXC8 23/06/2016 Call 4.100 0.345 0.345 0.000   0 0.380
AZJXD8 23/06/2016 Put 4.100 0.065 0.065 0.000   18,000 0.060
AZJQ58 23/06/2016 Call 4.200 0.275 0.275 0.000   0 0.305
AZJQ68 23/06/2016 Put 4.200 0.090 0.090 0.000   0 0.085
AZJMZ8 23/06/2016 Call 4.300 0.210 0.210 0.000   24 0.235
AZJN18 23/06/2016 Put 4.300 0.125 0.125 0.000   65 0.120
AZJMK8 23/06/2016 Call 4.400 0.155 0.155 0.000   557 0.180
AZJML8 23/06/2016 Put 4.400 0.170 0.170 0.000   0 0.160
AZJMQ8 23/06/2016 Call 4.500 0.115 0.115 0.000   850 0.130
AZJMR8 23/06/2016 Put 4.500 0.230 0.230 0.000   0 0.215
AZJMI8 23/06/2016 Call 4.600 0.080 0.080 0.000   0 0.090
AZJMJ8 23/06/2016 Put 4.600 0.295 0.295 0.000   0 0.275
AZJMS8 23/06/2016 Call 4.700 0.055 0.055 0.000   0 0.065
AZJMT8 23/06/2016 Put 4.700 0.370 0.370 0.000   0 0.345
AZJM68 23/06/2016 Call 4.800 0.035 0.035 0.000   0 0.040
AZJM78 23/06/2016 Put 4.800 0.455 0.455 0.000   0 0.425
AZJMU8 23/06/2016 Call 4.900 0.020 0.020 0.000   0 0.025
AZJMV8 23/06/2016 Put 4.900 0.545 0.545 0.000   0 0.515
AZJCW9 23/06/2016 Call 4.910 0.020 0.020 0.000   0 0.025
AZJCV9 23/06/2016 Put 4.910 0.550 0.550 0.000   420 0.520
AZJMM8 23/06/2016 Call 5.000 0.015 0.015 0.000   0 0.015
AZJMN8 23/06/2016 Put 5.000 0.640 0.640 0.000   0 0.605
AZJMA8 23/06/2016 Call 5.250 0.004 0.004 0.000   0 0.004
AZJMB8 23/06/2016 Put 5.250 0.885 0.885 0.000   0 0.845
AZJMO8 23/06/2016 Call 5.500 0.001 0.001 0.000   1,500 0.001
AZJMP8 23/06/2016 Put 5.500 1.130 1.130 0.000   0 1.095
AZJME8 23/06/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJMF8 23/06/2016 Put 5.750 1.380 1.380 0.000   0 1.345
AZJM28 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJM38 23/06/2016 Put 6.000 1.630 1.630 0.000   0 1.595
AZJM88 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJM98 23/06/2016 Put 6.250 1.880 1.880 0.000   0 1.840
AZJMC8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMD8 23/06/2016 Put 6.500 2.130 2.130 0.000   0 2.090
AZJMG8 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJMH8 23/06/2016 Put 6.750 2.380 2.380 0.000   0 2.340
AZJM48 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJM58 23/06/2016 Put 7.000 2.630 2.630 0.000   0 2.590
AZJNQ8 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNR8 23/06/2016 Put 7.250 2.880 2.880 0.000   0 2.840
AZJEM9 28/07/2016 Call 0.010 4.380 4.380 0.000   0 4.420
AZJFN9 28/07/2016 Call 2.700 1.685 1.685 0.000   0 1.725
AZJFO9 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFP9 28/07/2016 Call 2.800 1.585 1.585 0.000   0 1.625
AZJFQ9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJEP9 28/07/2016 Call 2.900 1.485 1.485 0.000   0 1.525
AZJEQ9 28/07/2016 Put 2.900 0.001 0.001 0.000   0 0.000
AZJEN9 28/07/2016 Call 3.000 1.385 1.385 0.000   0 1.425
AZJEO9 28/07/2016 Put 3.000 0.001 0.001 0.000   0 0.001
AZJEK9 28/07/2016 Call 3.100 1.285 1.285 0.000   0 1.325
AZJEL9 28/07/2016 Put 3.100 0.002 0.002 0.000   0 0.002
AZJDS9 28/07/2016 Call 3.200 1.185 1.185 0.000   0 1.225
AZJDT9 28/07/2016 Put 3.200 0.004 0.004 0.000   0 0.003
AZJEI9 28/07/2016 Call 3.300 1.090 1.090 0.000   0 1.125
AZJEJ9 28/07/2016 Put 3.300 0.006 0.006 0.000   500 0.006
AZJDW9 28/07/2016 Call 3.400 0.990 0.990 0.000   0 1.030
AZJDX9 28/07/2016 Put 3.400 0.010 0.010 0.000   0 0.009
AZJEG9 28/07/2016 Call 3.500 0.895 0.895 0.000   0 0.935
AZJEH9 28/07/2016 Put 3.500 0.015 0.015 0.000   0 0.015
AZJDM9 28/07/2016 Call 3.600 0.805 0.805 0.000   0 0.845
AZJDN9 28/07/2016 Put 3.600 0.025 0.025 0.000   0 0.020
AZJE79 28/07/2016 Call 3.700 0.715 0.715 0.000   0 0.755
AZJE89 28/07/2016 Put 3.700 0.035 0.035 0.000   0 0.030
AZJDQ9 28/07/2016 Call 3.800 0.630 0.630 0.000   0 0.665
AZJDR9 28/07/2016 Put 3.800 0.045 0.045 0.000   0 0.045
AZJE39 28/07/2016 Call 3.900 0.545 0.545 0.000   0 0.580
AZJE49 28/07/2016 Put 3.900 0.065 0.065 0.000   0 0.060
AZJDU9 28/07/2016 Call 4.000 0.470 0.470 0.000   524 0.500
AZJDV9 28/07/2016 Put 4.000 0.085 0.085 0.000   0 0.080
AZJE59 28/07/2016 Call 4.100 0.395 0.395 0.000   300 0.425
AZJE69 28/07/2016 Put 4.100 0.110 0.110 0.000   0 0.105
AZJDY9 28/07/2016 Call 4.200 0.330 0.330 0.000   4,486 0.355
AZJDZ9 28/07/2016 Put 4.200 0.140 0.140 0.000   0 0.135
AZJE19 28/07/2016 Call 4.300 0.270 0.270 0.000   5,000 0.290
AZJE29 28/07/2016 Put 4.300 0.180 0.180 0.000   0 0.170
AZJDO9 28/07/2016 Call 4.400 0.215 0.215 0.000   10,658 0.235
AZJDP9 28/07/2016 Put 4.400 0.225 0.225 0.000   0 0.215
AZJE99 28/07/2016 Call 4.500 0.170 0.170 0.000   100 0.185
AZJEF9 28/07/2016 Put 4.500 0.275 0.275 0.000   0 0.265
AZJER9 28/07/2016 Call 4.600 0.130 0.130 0.000   0 0.145
AZJES9 28/07/2016 Put 4.600 0.340 0.340 0.000   0 0.320
AZJET9 28/07/2016 Call 4.700 0.100 0.100 0.000   0 0.110
AZJEU9 28/07/2016 Put 4.700 0.405 0.405 0.000   0 0.385
AZJEV9 28/07/2016 Call 4.800 0.075 0.075 0.000   0 0.085
AZJEW9 28/07/2016 Put 4.800 0.485 0.485 0.000   0 0.455
AZJJT9 28/07/2016 Call 4.900 0.055 0.055 0.000   0 0.065
AZJJU9 28/07/2016 Put 4.900 0.565 0.565 0.000   0 0.535
AZJJZ9 28/07/2016 Call 5.000 0.040 0.040 0.000   0 0.050
AZJK19 28/07/2016 Put 5.000 0.650 0.650 0.000   0 0.620
AZJK69 28/07/2016 Call 5.250 0.020 0.020 0.000   0 0.025
AZJK79 28/07/2016 Put 5.250 0.885 0.885 0.000   0 0.855
AZJL89 28/07/2016 Call 5.500 0.008 0.008 0.000   0 0.010
AZJL99 28/07/2016 Put 5.500 1.130 1.130 0.000   0 1.095
AZJI79 25/08/2016 Call 0.010 4.385 4.385 0.000   0 4.430
AZJJJ9 25/08/2016 Call 3.100 1.300 1.300 0.000   0 1.335
AZJJK9 25/08/2016 Put 3.100 0.008 0.008 0.000   0 0.007
AZJIJ9 25/08/2016 Call 3.200 1.200 1.200 0.000   0 1.240
AZJIK9 25/08/2016 Put 3.200 0.010 0.010 0.000   0 0.010
AZJI39 25/08/2016 Call 3.300 1.105 1.105 0.000   0 1.145
AZJI49 25/08/2016 Put 3.300 0.020 0.020 0.000   0 0.015
AZJG69 25/08/2016 Call 3.400 1.015 1.015 0.000   0 1.050
AZJG79 25/08/2016 Put 3.400 0.025 0.025 0.000   0 0.025
AZJI19 25/08/2016 Call 3.500 0.920 0.920 0.000   0 0.960
AZJI29 25/08/2016 Put 3.500 0.035 0.035 0.000   0 0.035
AZJGM9 25/08/2016 Call 3.600 0.835 0.835 0.000   0 0.870
AZJGN9 25/08/2016 Put 3.600 0.045 0.045 0.000   0 0.045
AZJGY9 25/08/2016 Call 3.700 0.745 0.745 0.000   0 0.780
AZJGZ9 25/08/2016 Put 3.700 0.060 0.060 0.000   0 0.055
AZJGO9 25/08/2016 Call 3.800 0.665 0.665 0.000   0 0.700
AZJGP9 25/08/2016 Put 3.800 0.075 0.075 0.000   0 0.075
AZJGU9 25/08/2016 Call 3.900 0.585 0.585 0.000   0 0.620
AZJGV9 25/08/2016 Put 3.900 0.095 0.095 0.000   0 0.090
AZJGK9 25/08/2016 Call 4.000 0.510 0.510 0.000   0 0.540
AZJGL9 25/08/2016 Put 4.000 0.120 0.120 0.000   0 0.110
AZJI59 25/08/2016 Call 4.100 0.440 0.440 0.000   0 0.465
AZJI69 25/08/2016 Put 4.100 0.145 0.145 0.000   0 0.140
AZJG89 25/08/2016 Call 4.200 0.375 0.375 0.000   0 0.400
AZJG99 25/08/2016 Put 4.200 0.180 0.180 0.000   0 0.170
AZJGW9 25/08/2016 Call 4.300 0.315 0.315 0.000   0 0.335
AZJGX9 25/08/2016 Put 4.300 0.220 0.220 0.000   0 0.210
AZJG49 25/08/2016 Call 4.400 0.265 0.265 0.000   0 0.280
AZJG59 25/08/2016 Put 4.400 0.265 0.265 0.000   0 0.250
AZJGS9 25/08/2016 Call 4.500 0.215 0.215 0.000   0 0.230
AZJGT9 25/08/2016 Put 4.500 0.315 0.315 0.000   0 0.305
AZJG29 25/08/2016 Call 4.600 0.175 0.175 0.000   0 0.190
AZJG39 25/08/2016 Put 4.600 0.375 0.375 0.000   0 0.360
AZJGQ9 25/08/2016 Call 4.700 0.140 0.140 0.000   0 0.155
AZJGR9 25/08/2016 Put 4.700 0.440 0.440 0.000   0 0.420
AZJI89 25/08/2016 Call 4.800 0.110 0.110 0.000   0 0.125
AZJI99 25/08/2016 Put 4.800 0.515 0.515 0.000   0 0.490
AZJJV9 25/08/2016 Call 4.900 0.090 0.090 0.000   0 0.100
AZJJW9 25/08/2016 Put 4.900 0.590 0.590 0.000   0 0.565
AZJK29 25/08/2016 Call 5.000 0.070 0.070 0.000   0 0.080
AZJK39 25/08/2016 Put 5.000 0.675 0.675 0.000   0 0.645
AZJK89 25/08/2016 Call 5.250 0.040 0.040 0.000   0 0.040
AZJK99 25/08/2016 Put 5.250 0.900 0.900 0.000   0 0.870
AZJLA9 25/08/2016 Call 5.500 0.020 0.020 0.000   0 0.025
AZJLB9 25/08/2016 Put 5.500 1.140 1.140 0.000   0 1.110
AZJS58 29/09/2016 Call 0.010 4.265 4.265 0.000   0 4.305
AZJFT9 29/09/2016 Call 2.700 1.690 1.690 0.000   0 1.730
AZJFU9 29/09/2016 Put 2.700 0.003 0.003 0.000   0 0.004
AZJFR9 29/09/2016 Call 2.800 1.590 1.590 0.000   0 1.630
AZJFS9 29/09/2016 Put 2.800 0.005 0.005 0.000   300 0.007
AZJD89 29/09/2016 Call 2.900 1.490 1.490 0.000   0 1.530
AZJD99 29/09/2016 Put 2.900 0.008 0.008 0.000   176 0.010
AZJCP9 29/09/2016 Call 3.000 1.390 1.390 0.000   0 1.430
AZJCQ9 29/09/2016 Put 3.000 0.010 0.010 0.000   0 0.015
AZJC49 29/09/2016 Call 3.100 1.295 1.295 0.000   0 1.335
AZJC59 29/09/2016 Put 3.100 0.020 0.020 0.000   0 0.020
AZJBK9 29/09/2016 Call 3.200 1.200 1.200 0.000   0 1.235
AZJBL9 29/09/2016 Put 3.200 0.025 0.025 0.000   0 0.030
AZJBI9 29/09/2016 Call 3.300 1.105 1.105 0.000   0 1.140
AZJBJ9 29/09/2016 Put 3.300 0.035 0.035 0.000   0 0.040
AZJZJ8 29/09/2016 Call 3.400 1.010 1.010 0.000   0 1.050
AZJZK8 29/09/2016 Put 3.400 0.050 0.050 0.000   0 0.050
AZJYP8 29/09/2016 Call 3.500 0.920 0.920 0.000   0 0.960
AZJYQ8 29/09/2016 Put 3.500 0.065 0.065 0.000   0 0.060
AZJYR8 29/09/2016 Call 3.600 0.835 0.835 0.000   0 0.870
AZJYS8 29/09/2016 Put 3.600 0.080 0.080 0.000   0 0.080
AZJXJ8 29/09/2016 Call 3.700 0.750 0.750 0.000   0 0.785
AZJXK8 29/09/2016 Put 3.700 0.105 0.105 0.000   0 0.095
AZJXF8 29/09/2016 Call 3.800 0.665 0.665 0.000   0 0.705
AZJXG8 29/09/2016 Put 3.800 0.125 0.125 0.000   0 0.115
AZJXN8 29/09/2016 Call 3.900 0.590 0.590 0.000   0 0.625
AZJXO8 29/09/2016 Put 3.900 0.155 0.155 0.000   0 0.145
AZJXH8 29/09/2016 Call 4.000 0.515 0.515 0.000   0 0.550
AZJXI8 29/09/2016 Put 4.000 0.185 0.185 0.000   24 0.175
AZJXL8 29/09/2016 Call 4.100 0.445 0.445 0.000   0 0.475
AZJXM8 29/09/2016 Put 4.100 0.225 0.225 0.000   0 0.205
AZJSA8 29/09/2016 Call 4.200 0.385 0.385 0.000   0 0.410
AZJSB8 29/09/2016 Put 4.200 0.265 0.265 0.000   0 0.250
AZJS88 29/09/2016 Call 4.300 0.325 0.325 0.000   0 0.350
AZJS98 29/09/2016 Put 4.300 0.315 0.315 0.000   0 0.290
AZJRM8 29/09/2016 Call 4.400 0.275 0.275 0.000   5,403 0.295
AZJRN8 29/09/2016 Put 4.400 0.365 0.365 0.000   0 0.345
AZJS38 29/09/2016 Call 4.500 0.225 0.225 0.000   6,850 0.250
AZJS48 29/09/2016 Put 4.500 0.425 0.425 0.000   0 0.400
AZJR98 29/09/2016 Call 4.600 0.185 0.185 0.000   0 0.205
AZJRF8 29/09/2016 Put 4.600 0.485 0.485 0.000   0 0.460
AZJRU8 29/09/2016 Call 4.700 0.150 0.150 0.000   500 0.170
AZJRV8 29/09/2016 Put 4.700 0.555 0.555 0.000   0 0.530
AZJRI8 29/09/2016 Call 4.800 0.120 0.120 0.000   0 0.140
AZJRJ8 29/09/2016 Put 4.800 0.630 0.630 0.000   0 0.600
AZJRW8 29/09/2016 Call 4.900 0.095 0.095 0.000   0 0.110
AZJRX8 29/09/2016 Put 4.900 0.705 0.705 0.000   100 0.675
AZJRG8 29/09/2016 Call 5.000 0.075 0.075 0.000   0 0.090
AZJRH8 29/09/2016 Put 5.000 0.785 0.785 0.000   0 0.760
AZJRS8 29/09/2016 Call 5.250 0.040 0.040 0.000   300 0.050
AZJRT8 29/09/2016 Put 5.250 1.000 1.000 0.000   635 0.975
AZJRY8 29/09/2016 Call 5.500 0.020 0.020 0.000   0 0.030
AZJRZ8 29/09/2016 Put 5.500 1.235 1.235 0.000   0 1.205
AZJRO8 29/09/2016 Call 5.750 0.010 0.010 0.000   0 0.015
AZJRP8 29/09/2016 Put 5.750 1.475 1.475 0.000   0 1.440
AZJR58 29/09/2016 Call 6.000 0.005 0.005 0.000   0 0.008
AZJR68 29/09/2016 Put 6.000 1.720 1.720 0.000   0 1.680
AZJRQ8 29/09/2016 Call 6.250 0.002 0.002 0.000   0 0.004
AZJRR8 29/09/2016 Put 6.250 1.970 1.970 0.000   0 1.930
AZJS18 29/09/2016 Call 6.500 0.001 0.001 0.000   0 0.002
AZJS28 29/09/2016 Put 6.500 2.215 2.215 0.000   0 2.175
AZJRK8 29/09/2016 Call 6.750 0.001 0.001 0.000   0 0.001
AZJRL8 29/09/2016 Put 6.750 2.465 2.465 0.000   0 2.425
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.001
AZJR88 29/09/2016 Put 7.000 2.715 2.715 0.000   0 2.675
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.965 2.965 0.000   0 2.925
AZJL79 27/10/2016 Call 0.010 4.270 4.270 0.000   0 4.315
AZJKQ9 27/10/2016 Call 3.600 0.840 0.840 0.000   0 0.870
AZJKR9 27/10/2016 Put 3.600 0.100 0.100 0.000   0 0.090
AZJKC9 27/10/2016 Call 3.700 0.760 0.760 0.000   0 0.790
AZJKD9 27/10/2016 Put 3.700 0.120 0.120 0.000   0 0.110
AZJKU9 27/10/2016 Call 3.800 0.675 0.675 0.000   0 0.710
AZJKV9 27/10/2016 Put 3.800 0.145 0.145 0.000   0 0.135
AZJKE9 27/10/2016 Call 3.900 0.600 0.600 0.000   0 0.635
AZJKF9 27/10/2016 Put 3.900 0.175 0.175 0.000   0 0.160
AZJKS9 27/10/2016 Call 4.000 0.530 0.530 0.000   0 0.565
AZJKT9 27/10/2016 Put 4.000 0.205 0.205 0.000   0 0.195
AZJKM9 27/10/2016 Call 4.100 0.460 0.460 0.000   0 0.490
AZJKN9 27/10/2016 Put 4.100 0.245 0.245 0.000   0 0.230
AZJL39 27/10/2016 Call 4.200 0.400 0.400 0.000   0 0.430
AZJL49 27/10/2016 Put 4.200 0.285 0.285 0.000   0 0.270
AZJKO9 27/10/2016 Call 4.300 0.345 0.345 0.000   0 0.370
AZJKP9 27/10/2016 Put 4.300 0.335 0.335 0.000   0 0.315
AZJL59 27/10/2016 Call 4.400 0.290 0.290 0.000   0 0.315
AZJL69 27/10/2016 Put 4.400 0.385 0.385 0.000   0 0.365
AZJKK9 27/10/2016 Call 4.500 0.245 0.245 0.000   0 0.265
AZJKL9 27/10/2016 Put 4.500 0.445 0.445 0.000   0 0.420
AZJKY9 27/10/2016 Call 4.600 0.205 0.205 0.000   0 0.220
AZJKZ9 27/10/2016 Put 4.600 0.505 0.505 0.000   0 0.480
AZJKG9 27/10/2016 Call 4.700 0.165 0.165 0.000   0 0.185
AZJKH9 27/10/2016 Put 4.700 0.575 0.575 0.000   0 0.545
AZJL19 27/10/2016 Call 4.800 0.135 0.135 0.000   0 0.155
AZJL29 27/10/2016 Put 4.800 0.645 0.645 0.000   0 0.615
AZJKI9 27/10/2016 Call 4.900 0.110 0.110 0.000   0 0.125
AZJKJ9 27/10/2016 Put 4.900 0.720 0.720 0.000   0 0.695
AZJKW9 27/10/2016 Call 5.000 0.090 0.090 0.000   0 0.105
AZJKX9 27/10/2016 Put 5.000 0.805 0.805 0.000   0 0.775
AZJLC9 27/10/2016 Call 5.250 0.055 0.055 0.000   0 0.060
AZJLD9 27/10/2016 Put 5.250 1.020 1.020 0.000   0 1.000
AZJLE9 27/10/2016 Call 5.500 0.035 0.035 0.000   0 0.035
AZJLF9 27/10/2016 Put 5.500 1.250 1.250 0.000   0 1.230
AZJVT8 22/12/2016 Call 0.010 4.285 4.285 0.000   0 4.330
AZJFX9 22/12/2016 Call 2.700 1.690 1.690 0.000   0 1.730
AZJFY9 22/12/2016 Put 2.700 0.015 0.015 0.000   0 0.010
AZJFV9 22/12/2016 Call 2.800 1.590 1.590 0.000   0 1.630
AZJFW9 22/12/2016 Put 2.800 0.020 0.020 0.000   0 0.015
AZJDK9 22/12/2016 Call 2.900 1.490 1.490 0.000   0 1.535
AZJDL9 22/12/2016 Put 2.900 0.025 0.025 0.000   0 0.025
AZJCR9 22/12/2016 Call 3.000 1.395 1.395 0.000   0 1.435
AZJCS9 22/12/2016 Put 3.000 0.035 0.035 0.000   0 0.035
AZJC69 22/12/2016 Call 3.100 1.295 1.295 0.000   0 1.340
AZJC79 22/12/2016 Put 3.100 0.045 0.045 0.000   0 0.045
AZJBP9 22/12/2016 Call 3.200 1.200 1.200 0.000   0 1.250
AZJBQ9 22/12/2016 Put 3.200 0.060 0.060 0.000   50 0.055
AZJBM9 22/12/2016 Call 3.300 1.110 1.110 0.000   0 1.155
AZJBO9 22/12/2016 Put 3.300 0.075 0.075 0.000   0 0.070
AZJZL8 22/12/2016 Call 3.400 1.025 1.025 0.000   0 1.065
AZJZM8 22/12/2016 Put 3.400 0.090 0.090 0.000   60 0.085
AZJYV8 22/12/2016 Call 3.500 0.940 0.940 0.000   0 0.980
AZJYW8 22/12/2016 Put 3.500 0.110 0.110 0.000   0 0.100
AZJYT8 22/12/2016 Call 3.600 0.855 0.855 0.000   0 0.895
AZJYU8 22/12/2016 Put 3.600 0.130 0.130 0.000   0 0.125
AZJXV8 22/12/2016 Call 3.700 0.780 0.780 0.000   0 0.815
AZJXW8 22/12/2016 Put 3.700 0.155 0.155 0.000   0 0.145
AZJXR8 22/12/2016 Call 3.800 0.700 0.700 0.000   0 0.735
AZJXS8 22/12/2016 Put 3.800 0.185 0.185 0.000   0 0.170
AZJXT8 22/12/2016 Call 3.900 0.630 0.630 0.000   0 0.660
AZJXU8 22/12/2016 Put 3.900 0.215 0.215 0.000   0 0.200
AZJXP8 22/12/2016 Call 4.000 0.560 0.560 0.000   0 0.590
AZJXQ8 22/12/2016 Put 4.000 0.250 0.250 0.000   0 0.235
AZJXY8 22/12/2016 Call 4.100 0.495 0.495 0.000   0 0.525
AZJXZ8 22/12/2016 Put 4.100 0.290 0.290 0.000   0 0.270
AZJV98 22/12/2016 Call 4.200 0.440 0.440 0.000   45 0.465
AZJVA8 22/12/2016 Put 4.200 0.330 0.330 0.000   0 0.315
AZJVH8 22/12/2016 Call 4.300 0.385 0.385 0.000   0 0.405
AZJVI8 22/12/2016 Put 4.300 0.380 0.380 0.000   0 0.360
AZJV78 22/12/2016 Call 4.400 0.335 0.335 0.000   0 0.355
AZJV88 22/12/2016 Put 4.400 0.430 0.430 0.000   12 0.410
AZJVJ8 22/12/2016 Call 4.500 0.290 0.290 0.000   0 0.310
AZJVK8 22/12/2016 Put 4.500 0.485 0.485 0.000   0 0.465
AZJVB8 22/12/2016 Call 4.600 0.245 0.245 0.000   0 0.265
AZJVC8 22/12/2016 Put 4.600 0.545 0.545 0.000   0 0.525
AZJVF8 22/12/2016 Call 4.700 0.210 0.210 0.000   0 0.230
AZJVG8 22/12/2016 Put 4.700 0.615 0.615 0.000   5,000 0.590
AZJV18 22/12/2016 Call 4.800 0.180 0.180 0.000   0 0.195
AZJV28 22/12/2016 Put 4.800 0.680 0.680 0.000   0 0.660
AZJVP8 22/12/2016 Call 4.900 0.155 0.155 0.000   0 0.165
AZJVQ8 22/12/2016 Put 4.900 0.755 0.755 0.000   0 0.730
AZJV58 22/12/2016 Call 5.000 0.130 0.130 0.000   0 0.145
AZJV68 22/12/2016 Put 5.000 0.830 0.830 0.000   0 0.810
AZJUY8 22/12/2016 Call 5.250 0.085 0.085 0.000   0 0.095
AZJUZ8 22/12/2016 Put 5.250 1.040 1.040 0.000   0 1.010
AZJVL8 22/12/2016 Call 5.500 0.055 0.055 0.000   0 0.060
AZJVM8 22/12/2016 Put 5.500 1.260 1.260 0.000   0 1.230
AZJVD8 22/12/2016 Call 5.750 0.035 0.035 0.000   0 0.040
AZJVE8 22/12/2016 Put 5.750 1.495 1.495 0.000   0 1.460
AZJV38 22/12/2016 Call 6.000 0.020 0.020 0.000   0 0.025
AZJV48 22/12/2016 Put 6.000 1.735 1.735 0.000   0 1.695
AZJVR8 22/12/2016 Call 6.250 0.015 0.015 0.000   0 0.015
AZJVS8 22/12/2016 Put 6.250 1.980 1.980 0.000   0 1.945
AZJVN8 22/12/2016 Call 6.500 0.008 0.008 0.000   0 0.010
AZJVO8 22/12/2016 Put 6.500 2.225 2.225 0.000   0 2.190
AZJJG9 30/03/2017 Call 0.010 4.185 4.185 0.000   0 4.225
AZJJL9 30/03/2017 Call 3.100 1.305 1.305 0.000   0 1.345
AZJJM9 30/03/2017 Put 3.100 0.095 0.095 0.000   0 0.090
AZJJH9 30/03/2017 Call 3.200 1.215 1.215 0.000   0 1.255
AZJJI9 30/03/2017 Put 3.200 0.115 0.115 0.000   0 0.110
AZJIL9 30/03/2017 Call 3.300 1.125 1.125 0.000   0 1.165
AZJIM9 30/03/2017 Put 3.300 0.130 0.130 0.000   0 0.125
AZJIX9 30/03/2017 Call 3.400 1.040 1.040 0.000   0 1.080
AZJIY9 30/03/2017 Put 3.400 0.155 0.155 0.000   0 0.145
AZJIN9 30/03/2017 Call 3.500 0.955 0.955 0.000   0 0.995
AZJIO9 30/03/2017 Put 3.500 0.180 0.180 0.000   0 0.170
AZJJ49 30/03/2017 Call 3.600 0.875 0.875 0.000   0 0.915
AZJJ59 30/03/2017 Put 3.600 0.205 0.205 0.000   0 0.195
AZJIP9 30/03/2017 Call 3.700 0.800 0.800 0.000   0 0.840
AZJIQ9 30/03/2017 Put 3.700 0.235 0.235 0.000   0 0.225
AZJIV9 30/03/2017 Call 3.800 0.725 0.725 0.000   0 0.765
AZJIW9 30/03/2017 Put 3.800 0.270 0.270 0.000   0 0.255
AZJJ89 30/03/2017 Call 3.900 0.660 0.660 0.000   0 0.695
AZJJ99 30/03/2017 Put 3.900 0.305 0.305 0.000   0 0.290
AZJJ29 30/03/2017 Call 4.000 0.595 0.595 0.000   0 0.630
AZJJ39 30/03/2017 Put 4.000 0.345 0.345 0.000   26 0.330
AZJJE9 30/03/2017 Call 4.100 0.535 0.535 0.000   0 0.565
AZJJF9 30/03/2017 Put 4.100 0.390 0.390 0.000   0 0.375
AZJIR9 30/03/2017 Call 4.200 0.480 0.480 0.000   26 0.510
AZJIS9 30/03/2017 Put 4.200 0.440 0.440 0.000   0 0.420
AZJJC9 30/03/2017 Call 4.300 0.430 0.430 0.000   0 0.455
AZJJD9 30/03/2017 Put 4.300 0.490 0.490 0.000   0 0.470
AZJIT9 30/03/2017 Call 4.400 0.380 0.380 0.000   0 0.405
AZJIU9 30/03/2017 Put 4.400 0.545 0.545 0.000   0 0.525
AZJJA9 30/03/2017 Call 4.500 0.335 0.335 0.000   0 0.360
AZJJB9 30/03/2017 Put 4.500 0.605 0.605 0.000   0 0.580
AZJIZ9 30/03/2017 Call 4.600 0.295 0.295 0.000   0 0.315
AZJJ19 30/03/2017 Put 4.600 0.665 0.665 0.000   0 0.640
AZJJ69 30/03/2017 Call 4.700 0.260 0.260 0.000   0 0.280
AZJJ79 30/03/2017 Put 4.700 0.735 0.735 0.000   0 0.705
AZJJR9 30/03/2017 Call 4.800 0.225 0.225 0.000   0 0.245
AZJJS9 30/03/2017 Put 4.800 0.800 0.800 0.000   0 0.770
AZJJX9 30/03/2017 Call 4.900 0.195 0.195 0.000   0 0.215
AZJJY9 30/03/2017 Put 4.900 0.875 0.875 0.000   0 0.840
AZJK49 30/03/2017 Call 5.000 0.170 0.170 0.000   0 0.185
AZJK59 30/03/2017 Put 5.000 0.945 0.945 0.000   0 0.915
AZJKA9 30/03/2017 Call 5.250 0.120 0.120 0.000   0 0.135
AZJKB9 30/03/2017 Put 5.250 1.145 1.145 0.000   0 1.110
AZJLG9 30/03/2017 Call 5.500 0.085 0.085 0.000   0 0.095
AZJLH9 30/03/2017 Put 5.500 1.355 1.355 0.000   0 1.325

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.