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 4.760 Up 0.040 4.550 4.800 4.790 4.880 4.685 12,104,854 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJEM9 28/07/2016 Call 0.010 4.760 4.760 0.000   0 4.760
AZJFN9 28/07/2016 Call 2.700 2.065 2.065 0.000   0 2.065
AZJFO9 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFP9 28/07/2016 Call 2.800 1.965 1.965 0.000   0 1.965
AZJFQ9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJEP9 28/07/2016 Call 2.900 1.865 1.865 0.000   0 1.865
AZJEQ9 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJEN9 28/07/2016 Call 3.000 1.765 1.765 0.000   0 1.765
AZJEO9 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJEK9 28/07/2016 Call 3.100 1.665 1.665 0.000   0 1.665
AZJEL9 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJDS9 28/07/2016 Call 3.200 1.565 1.565 0.000   0 1.565
AZJDT9 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJEI9 28/07/2016 Call 3.300 1.465 1.465 0.000   0 1.465
AZJEJ9 28/07/2016 Put 3.300 0.000 0.000 0.000   500 0.000
AZJDW9 28/07/2016 Call 3.400 1.365 1.365 0.000   0 1.365
AZJDX9 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJEG9 28/07/2016 Call 3.500 1.265 1.265 0.000   0 1.265
AZJEH9 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJDM9 28/07/2016 Call 3.600 1.165 1.165 0.000   0 1.165
AZJDN9 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJE79 28/07/2016 Call 3.700 1.070 1.070 0.000   0 1.070
AZJE89 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJDQ9 28/07/2016 Call 3.800 0.970 0.970 0.000   0 0.970
AZJDR9 28/07/2016 Put 3.800 0.001 0.001 0.000   0 0.001
AZJE39 28/07/2016 Call 3.900 0.870 0.870 0.000   0 0.870
AZJE49 28/07/2016 Put 3.900 0.002 0.002 0.000   0 0.002
AZJDU9 28/07/2016 Call 4.000 0.775 0.775 0.000   524 0.775
AZJDV9 28/07/2016 Put 4.000 0.004 0.004 0.000   0 0.004
AZJE59 28/07/2016 Call 4.100 0.675 0.675 0.000   300 0.675
AZJE69 28/07/2016 Put 4.100 0.008 0.008 0.000   0 0.008
AZJDY9 28/07/2016 Call 4.200 0.580 0.580 0.000   4,486 0.580
AZJDZ9 28/07/2016 Put 4.200 0.015 0.015 0.000   110 0.015
AZJE19 28/07/2016 Call 4.300 0.490 0.490 0.000   5,000 0.490
AZJE29 28/07/2016 Put 4.300 0.025 0.025 0.000   354 0.025
AZJDO9 28/07/2016 Call 4.400 0.400 0.400 0.000   9,658 0.400
AZJDP9 28/07/2016 Put 4.400 0.040 0.040 0.000   841 0.040
AZJE99 28/07/2016 Call 4.500 0.320 0.320 0.295 125 4,245 0.320
AZJEF9 28/07/2016 Put 4.500 0.065 0.065 0.000   0 0.065
AZJER9 28/07/2016 Call 4.600 0.250 0.250 0.000   35 0.250
AZJES9 28/07/2016 Put 4.600 0.095 0.095 0.000   0 0.095
AZJET9 28/07/2016 Call 4.700 0.190 0.190 0.225 20 1,199 0.190
AZJEU9 28/07/2016 Put 4.700 0.135 0.135 0.000   0 0.135
AZJEV9 28/07/2016 Call 4.800 0.140 0.140 0.000   159 0.140
AZJEW9 28/07/2016 Put 4.800 0.185 0.185 0.000   0 0.185
AZJJT9 28/07/2016 Call 4.900 0.100 0.100 0.000   0 0.100
AZJJU9 28/07/2016 Put 4.900 0.240 0.240 0.000   0 0.240
AZJJZ9 28/07/2016 Call 5.000 0.070 0.070 0.000   0 0.070
AZJK19 28/07/2016 Put 5.000 0.310 0.310 0.000   0 0.310
AZJK69 28/07/2016 Call 5.250 0.025 0.025 0.000   0 0.025
AZJK79 28/07/2016 Put 5.250 0.515 0.515 0.000   0 0.515
AZJL89 28/07/2016 Call 5.500 0.009 0.009 0.000   0 0.009
AZJL99 28/07/2016 Put 5.500 0.750 0.750 0.000   0 0.750
AZJLI9 28/07/2016 Call 5.750 0.003 0.003 0.000   0 0.003
AZJLJ9 28/07/2016 Put 5.750 0.995 0.995 0.000   0 0.995
AZJMT9 28/07/2016 Call 6.000 0.001 0.001 0.000   0 0.001
AZJMU9 28/07/2016 Put 6.000 1.245 1.245 0.000   0 1.245
AZJPS9 28/07/2016 Call 6.250            
AZJPT9 28/07/2016 Put 6.250            
AZJI79 25/08/2016 Call 0.010 4.765 4.765 0.000   0 4.765
AZJJJ9 25/08/2016 Call 3.100 1.670 1.670 0.000   0 1.670
AZJJK9 25/08/2016 Put 3.100 0.001 0.001 0.000   0 0.001
AZJIJ9 25/08/2016 Call 3.200 1.570 1.570 0.000   0 1.570
AZJIK9 25/08/2016 Put 3.200 0.001 0.001 0.000   0 0.001
AZJI39 25/08/2016 Call 3.300 1.475 1.475 0.000   0 1.475
AZJI49 25/08/2016 Put 3.300 0.002 0.002 0.000   0 0.002
AZJG69 25/08/2016 Call 3.400 1.375 1.375 0.000   0 1.375
AZJG79 25/08/2016 Put 3.400 0.004 0.004 0.000   0 0.004
AZJI19 25/08/2016 Call 3.500 1.275 1.275 0.000   0 1.275
AZJI29 25/08/2016 Put 3.500 0.006 0.006 0.000   0 0.006
AZJGM9 25/08/2016 Call 3.600 1.175 1.175 0.000   0 1.175
AZJGN9 25/08/2016 Put 3.600 0.009 0.009 0.000   0 0.009
AZJGY9 25/08/2016 Call 3.700 1.080 1.080 0.000   0 1.080
AZJGZ9 25/08/2016 Put 3.700 0.015 0.015 0.000   0 0.015
AZJGO9 25/08/2016 Call 3.800 0.980 0.980 0.000   0 0.980
AZJGP9 25/08/2016 Put 3.800 0.020 0.020 0.000   0 0.020
AZJGU9 25/08/2016 Call 3.900 0.885 0.885 0.000   0 0.885
AZJGV9 25/08/2016 Put 3.900 0.025 0.025 0.000   0 0.025
AZJGK9 25/08/2016 Call 4.000 0.795 0.795 0.000   0 0.795
AZJGL9 25/08/2016 Put 4.000 0.035 0.035 0.000   0 0.035
AZJI59 25/08/2016 Call 4.100 0.705 0.705 0.000   0 0.705
AZJI69 25/08/2016 Put 4.100 0.045 0.045 0.000   0 0.045
AZJG89 25/08/2016 Call 4.200 0.620 0.620 0.000   0 0.620
AZJG99 25/08/2016 Put 4.200 0.060 0.060 0.000   0 0.060
AZJGW9 25/08/2016 Call 4.300 0.535 0.535 0.000   0 0.535
AZJGX9 25/08/2016 Put 4.300 0.075 0.075 0.000   0 0.075
AZJG49 25/08/2016 Call 4.400 0.460 0.460 0.000   0 0.460
AZJG59 25/08/2016 Put 4.400 0.095 0.095 0.000   0 0.095
AZJN59 25/08/2016 Call 4.410 0.455 0.455 0.000   0 0.455
AZJN49 25/08/2016 Put 4.410 0.100 0.100 0.000   0 0.100
AZJGS9 25/08/2016 Call 4.500 0.390 0.390 0.000   0 0.390
AZJGT9 25/08/2016 Put 4.500 0.125 0.125 0.000   0 0.125
AZJN69 25/08/2016 Call 4.510 0.385 0.385 0.000   0 0.385
AZJN79 25/08/2016 Put 4.510 0.125 0.125 0.000   0 0.125
AZJG29 25/08/2016 Call 4.600 0.325 0.325 0.000   0 0.325
AZJG39 25/08/2016 Put 4.600 0.155 0.155 0.000   0 0.155
AZJN99 25/08/2016 Call 4.610 0.320 0.320 0.000   0 0.320
AZJN89 25/08/2016 Put 4.610 0.160 0.160 0.000   0 0.160
AZJGQ9 25/08/2016 Call 4.700 0.265 0.265 0.250 200 200 0.265
AZJGR9 25/08/2016 Put 4.700 0.195 0.195 0.000   204 0.195
AZJNK9 25/08/2016 Call 4.710 0.260 0.260 0.000   0 0.260
AZJNL9 25/08/2016 Put 4.710 0.200 0.200 0.000   0 0.200
AZJI89 25/08/2016 Call 4.800 0.215 0.215 0.000   750 0.215
AZJI99 25/08/2016 Put 4.800 0.245 0.245 0.000   0 0.245
AZJJV9 25/08/2016 Call 4.900 0.170 0.170 0.000   0 0.170
AZJJW9 25/08/2016 Put 4.900 0.300 0.300 0.000   0 0.300
AZJK29 25/08/2016 Call 5.000 0.130 0.130 0.000   269 0.130
AZJK39 25/08/2016 Put 5.000 0.360 0.360 0.000   0 0.360
AZJK89 25/08/2016 Call 5.250 0.070 0.070 0.000   0 0.070
AZJK99 25/08/2016 Put 5.250 0.540 0.540 0.000   0 0.540
AZJLA9 25/08/2016 Call 5.500 0.035 0.035 0.000   0 0.035
AZJLB9 25/08/2016 Put 5.500 0.760 0.760 0.000   0 0.760
AZJLK9 25/08/2016 Call 5.750 0.015 0.015 0.000   0 0.015
AZJLL9 25/08/2016 Put 5.750 0.995 0.995 0.000   0 0.995
AZJMV9 25/08/2016 Call 6.000 0.008 0.008 0.000   0 0.008
AZJMW9 25/08/2016 Put 6.000 1.245 1.245 0.000   0 1.245
AZJPU9 25/08/2016 Call 6.250            
AZJPV9 25/08/2016 Put 6.250            
AZJS58 29/09/2016 Call 0.010 4.645 4.645 0.000   0 4.645
AZJFT9 29/09/2016 Call 2.700 2.070 2.070 0.000   0 2.070
AZJFU9 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFR9 29/09/2016 Call 2.800 1.970 1.970 0.000   0 1.970
AZJFS9 29/09/2016 Put 2.800 0.001 0.001 0.000   300 0.001
AZJD89 29/09/2016 Call 2.900 1.870 1.870 0.000   0 1.870
AZJD99 29/09/2016 Put 2.900 0.001 0.001 0.000   176 0.001
AZJCP9 29/09/2016 Call 3.000 1.770 1.770 0.000   0 1.770
AZJCQ9 29/09/2016 Put 3.000 0.002 0.002 0.000   0 0.002
AZJC49 29/09/2016 Call 3.100 1.670 1.670 0.000   0 1.670
AZJC59 29/09/2016 Put 3.100 0.003 0.003 0.000   0 0.003
AZJBK9 29/09/2016 Call 3.200 1.570 1.570 0.000   0 1.570
AZJBL9 29/09/2016 Put 3.200 0.005 0.005 0.000   0 0.005
AZJBI9 29/09/2016 Call 3.300 1.475 1.475 0.000   0 1.475
AZJBJ9 29/09/2016 Put 3.300 0.008 0.008 0.000   0 0.008
AZJZJ8 29/09/2016 Call 3.400 1.375 1.375 0.000   0 1.375
AZJZK8 29/09/2016 Put 3.400 0.015 0.015 0.000   0 0.015
AZJYP8 29/09/2016 Call 3.500 1.275 1.275 0.000   0 1.275
AZJYQ8 29/09/2016 Put 3.500 0.020 0.020 0.000   0 0.020
AZJYR8 29/09/2016 Call 3.600 1.175 1.175 0.000   0 1.175
AZJYS8 29/09/2016 Put 3.600 0.025 0.025 0.000   0 0.025
AZJXJ8 29/09/2016 Call 3.700 1.080 1.080 0.000   0 1.080
AZJXK8 29/09/2016 Put 3.700 0.035 0.035 0.000   0 0.035
AZJXF8 29/09/2016 Call 3.800 0.985 0.985 0.000   0 0.985
AZJXG8 29/09/2016 Put 3.800 0.045 0.045 0.000   0 0.045
AZJXN8 29/09/2016 Call 3.900 0.890 0.890 0.000   0 0.890
AZJXO8 29/09/2016 Put 3.900 0.060 0.060 0.000   0 0.060
AZJXH8 29/09/2016 Call 4.000 0.795 0.795 0.000   0 0.795
AZJXI8 29/09/2016 Put 4.000 0.075 0.075 0.000   24 0.075
AZJXL8 29/09/2016 Call 4.100 0.705 0.705 0.000   1,007 0.705
AZJXM8 29/09/2016 Put 4.100 0.090 0.090 0.000   0 0.090
AZJSA8 29/09/2016 Call 4.200 0.620 0.620 0.000   0 0.620
AZJSB8 29/09/2016 Put 4.200 0.110 0.110 0.000   0 0.110
AZJS88 29/09/2016 Call 4.300 0.535 0.535 0.000   0 0.535
AZJS98 29/09/2016 Put 4.300 0.140 0.140 0.000   0 0.140
AZJRM8 29/09/2016 Call 4.400 0.460 0.460 0.000   5,403 0.460
AZJRN8 29/09/2016 Put 4.400 0.170 0.170 0.000   0 0.170
AZJS38 29/09/2016 Call 4.500 0.390 0.390 0.000   6,850 0.390
AZJS48 29/09/2016 Put 4.500 0.205 0.205 0.000   0 0.205
AZJR98 29/09/2016 Call 4.600 0.325 0.325 0.000   950 0.325
AZJRF8 29/09/2016 Put 4.600 0.250 0.250 0.000   0 0.250
AZJRU8 29/09/2016 Call 4.700 0.270 0.270 0.000   500 0.270
AZJRV8 29/09/2016 Put 4.700 0.300 0.300 0.000   0 0.300
AZJLR9 29/09/2016 Call 4.710 0.235 0.235 0.000   0 0.235
AZJLQ9 29/09/2016 Put 4.710 0.305 0.305 0.000   420 0.305
AZJRI8 29/09/2016 Call 4.800 0.225 0.225 0.000   0 0.225
AZJRJ8 29/09/2016 Put 4.800 0.355 0.355 0.000   0 0.355
AZJLS9 29/09/2016 Call 4.810 0.195 0.195 0.000   0 0.195
AZJLT9 29/09/2016 Put 4.810 0.360 0.360 0.000   0 0.360
AZJRW8 29/09/2016 Call 4.900 0.185 0.185 0.000   0 0.185
AZJRX8 29/09/2016 Put 4.900 0.420 0.420 0.000   100 0.420
AZJRG8 29/09/2016 Call 5.000 0.150 0.150 0.000   0 0.150
AZJRH8 29/09/2016 Put 5.000 0.490 0.490 0.000   0 0.490
AZJRS8 29/09/2016 Call 5.250 0.090 0.090 0.000   300 0.090
AZJRT8 29/09/2016 Put 5.250 0.680 0.680 0.000   635 0.680
AZJRY8 29/09/2016 Call 5.500 0.050 0.050 0.000   0 0.050
AZJRZ8 29/09/2016 Put 5.500 0.900 0.900 0.000   0 0.900
AZJRO8 29/09/2016 Call 5.750 0.030 0.030 0.000   0 0.030
AZJRP8 29/09/2016 Put 5.750 1.130 1.130 0.000   0 1.130
AZJR58 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
AZJR68 29/09/2016 Put 6.000 1.370 1.370 0.000   0 1.370
AZJRQ8 29/09/2016 Call 6.250 0.008 0.008 0.000   0 0.008
AZJRR8 29/09/2016 Put 6.250 1.615 1.615 0.000   0 1.615
AZJS18 29/09/2016 Call 6.500 0.004 0.004 0.000   0 0.004
AZJS28 29/09/2016 Put 6.500 1.865 1.865 0.000   0 1.865
AZJRK8 29/09/2016 Call 6.750 0.002 0.002 0.000   0 0.002
AZJRL8 29/09/2016 Put 6.750 2.110 2.110 0.000   0 2.110
AZJR78 29/09/2016 Call 7.000 0.001 0.001 0.000   0 0.001
AZJR88 29/09/2016 Put 7.000 2.355 2.355 0.000   0 2.355
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.605 2.605 0.000   0 2.605
AZJL79 27/10/2016 Call 0.010 4.650 4.650 0.000   0 4.650
AZJKQ9 27/10/2016 Call 3.600 1.175 1.175 0.000   0 1.175
AZJKR9 27/10/2016 Put 3.600 0.040 0.040 0.000   0 0.040
AZJKC9 27/10/2016 Call 3.700 1.080 1.080 0.000   0 1.080
AZJKD9 27/10/2016 Put 3.700 0.055 0.055 0.000   0 0.055
AZJKU9 27/10/2016 Call 3.800 0.990 0.990 0.000   0 0.990
AZJKV9 27/10/2016 Put 3.800 0.065 0.065 0.000   0 0.065
AZJKE9 27/10/2016 Call 3.900 0.895 0.895 0.000   0 0.895
AZJKF9 27/10/2016 Put 3.900 0.080 0.080 0.000   0 0.080
AZJKS9 27/10/2016 Call 4.000 0.805 0.805 0.000   0 0.805
AZJKT9 27/10/2016 Put 4.000 0.100 0.100 0.000   0 0.100
AZJKM9 27/10/2016 Call 4.100 0.715 0.715 0.000   0 0.715
AZJKN9 27/10/2016 Put 4.100 0.120 0.120 0.000   0 0.120
AZJL39 27/10/2016 Call 4.200 0.635 0.635 0.000   0 0.635
AZJL49 27/10/2016 Put 4.200 0.145 0.145 0.000   0 0.145
AZJKO9 27/10/2016 Call 4.300 0.560 0.560 0.000   0 0.560
AZJKP9 27/10/2016 Put 4.300 0.170 0.170 0.000   0 0.170
AZJL59 27/10/2016 Call 4.400 0.485 0.485 0.000   0 0.485
AZJL69 27/10/2016 Put 4.400 0.205 0.205 0.000   0 0.205
AZJKK9 27/10/2016 Call 4.500 0.420 0.420 0.000   0 0.420
AZJKL9 27/10/2016 Put 4.500 0.245 0.245 0.000   0 0.245
AZJKY9 27/10/2016 Call 4.600 0.360 0.360 0.000   0 0.360
AZJKZ9 27/10/2016 Put 4.600 0.285 0.285 0.000   0 0.285
AZJKG9 27/10/2016 Call 4.700 0.310 0.310 0.000   0 0.310
AZJKH9 27/10/2016 Put 4.700 0.335 0.335 0.000   0 0.335
AZJL19 27/10/2016 Call 4.800 0.260 0.260 0.250 120 120 0.260
AZJL29 27/10/2016 Put 4.800 0.390 0.390 0.000   0 0.390
AZJKI9 27/10/2016 Call 4.900 0.220 0.220 0.000   0 0.220
AZJKJ9 27/10/2016 Put 4.900 0.445 0.445 0.000   0 0.445
AZJKW9 27/10/2016 Call 5.000 0.180 0.180 0.000   0 0.180
AZJKX9 27/10/2016 Put 5.000 0.510 0.510 0.000   0 0.510
AZJLC9 27/10/2016 Call 5.250 0.115 0.115 0.000   0 0.115
AZJLD9 27/10/2016 Put 5.250 0.685 0.685 0.000   0 0.685
AZJLE9 27/10/2016 Call 5.500 0.070 0.070 0.000   0 0.070
AZJLF9 27/10/2016 Put 5.500 0.890 0.890 0.000   0 0.890
AZJLM9 27/10/2016 Call 5.750 0.040 0.040 0.000   0 0.040
AZJLN9 27/10/2016 Put 5.750 1.125 1.125 0.000   0 1.125
AZJMX9 27/10/2016 Call 6.000 0.025 0.025 0.000   0 0.025
AZJMY9 27/10/2016 Put 6.000 1.365 1.365 0.000   0 1.365
AZJPW9 27/10/2016 Call 6.250            
AZJPX9 27/10/2016 Put 6.250            
AZJMQ9 24/11/2016 Call 0.010 4.660 4.660 0.000   0 4.660
AZJMK9 24/11/2016 Call 3.800 1.000 1.000 0.000   0 1.000
AZJML9 24/11/2016 Put 3.800 0.065 0.065 0.000   0 0.065
AZJMA9 24/11/2016 Call 3.900 0.900 0.900 0.000   0 0.900
AZJMB9 24/11/2016 Put 3.900 0.080 0.080 0.000   0 0.080
AZJMM9 24/11/2016 Call 4.000 0.810 0.810 0.000   0 0.810
AZJMN9 24/11/2016 Put 4.000 0.100 0.100 0.000   0 0.100
AZJM69 24/11/2016 Call 4.100 0.725 0.725 0.000   0 0.725
AZJM79 24/11/2016 Put 4.100 0.125 0.125 0.000   0 0.125
AZJMO9 24/11/2016 Call 4.200 0.645 0.645 0.000   0 0.645
AZJMP9 24/11/2016 Put 4.200 0.155 0.155 0.000   0 0.155
AZJM89 24/11/2016 Call 4.300 0.570 0.570 0.000   0 0.570
AZJM99 24/11/2016 Put 4.300 0.185 0.185 0.000   0 0.185
AZJLX9 24/11/2016 Call 4.400 0.500 0.500 0.000   0 0.500
AZJLY9 24/11/2016 Put 4.400 0.220 0.220 0.000   0 0.220
AZJMG9 24/11/2016 Call 4.500 0.430 0.430 0.000   0 0.430
AZJMH9 24/11/2016 Put 4.500 0.255 0.255 0.000   0 0.255
AZJM49 24/11/2016 Call 4.600 0.370 0.370 0.000   0 0.370
AZJM59 24/11/2016 Put 4.600 0.295 0.295 0.000   0 0.295
AZJMC9 24/11/2016 Call 4.700 0.315 0.315 0.000   0 0.315
AZJMD9 24/11/2016 Put 4.700 0.345 0.345 0.000   0 0.345
AZJM29 24/11/2016 Call 4.800 0.265 0.265 0.000   0 0.265
AZJM39 24/11/2016 Put 4.800 0.395 0.395 0.000   0 0.395
AZJMI9 24/11/2016 Call 4.900 0.220 0.220 0.000   0 0.220
AZJMJ9 24/11/2016 Put 4.900 0.455 0.455 0.000   0 0.455
AZJLZ9 24/11/2016 Call 5.000 0.185 0.185 0.000   400 0.185
AZJM19 24/11/2016 Put 5.000 0.520 0.520 0.000   0 0.520
AZJLU9 24/11/2016 Call 5.250 0.115 0.115 0.000   0 0.115
AZJLW9 24/11/2016 Put 5.250 0.700 0.700 0.000   0 0.700
AZJME9 24/11/2016 Call 5.500 0.070 0.070 0.000   0 0.070
AZJMF9 24/11/2016 Put 5.500 0.905 0.905 0.000   0 0.905
AZJMR9 24/11/2016 Call 5.750 0.045 0.045 0.000   0 0.045
AZJMS9 24/11/2016 Put 5.750 1.135 1.135 0.000   0 1.135
AZJMZ9 24/11/2016 Call 6.000 0.030 0.030 0.000   0 0.030
AZJN19 24/11/2016 Put 6.000 1.385 1.385 0.000   0 1.385
AZJPY9 24/11/2016 Call 6.250            
AZJPZ9 24/11/2016 Put 6.250            
AZJVT8 22/12/2016 Call 0.010 4.670 4.670 0.000   0 4.670
AZJFX9 22/12/2016 Call 2.700 2.070 2.070 0.000   0 2.070
AZJFY9 22/12/2016 Put 2.700 0.002 0.002 0.000   0 0.002
AZJFV9 22/12/2016 Call 2.800 1.970 1.970 0.000   0 1.970
AZJFW9 22/12/2016 Put 2.800 0.003 0.003 0.000   0 0.003
AZJDK9 22/12/2016 Call 2.900 1.870 1.870 0.000   0 1.870
AZJDL9 22/12/2016 Put 2.900 0.005 0.005 0.000   0 0.005
AZJCR9 22/12/2016 Call 3.000 1.770 1.770 0.000   0 1.770
AZJCS9 22/12/2016 Put 3.000 0.007 0.007 0.000   0 0.007
AZJC69 22/12/2016 Call 3.100 1.670 1.670 0.000   0 1.670
AZJC79 22/12/2016 Put 3.100 0.010 0.010 0.000   0 0.010
AZJBP9 22/12/2016 Call 3.200 1.570 1.570 0.000   0 1.570
AZJBQ9 22/12/2016 Put 3.200 0.015 0.015 0.000   50 0.015
AZJBM9 22/12/2016 Call 3.300 1.475 1.475 0.000   0 1.475
AZJBO9 22/12/2016 Put 3.300 0.020 0.020 0.000   0 0.020
AZJZL8 22/12/2016 Call 3.400 1.375 1.375 0.000   0 1.375
AZJZM8 22/12/2016 Put 3.400 0.030 0.030 0.000   60 0.030
AZJYV8 22/12/2016 Call 3.500 1.275 1.275 0.000   0 1.275
AZJYW8 22/12/2016 Put 3.500 0.040 0.040 0.000   0 0.040
AZJYT8 22/12/2016 Call 3.600 1.180 1.180 0.000   0 1.180
AZJYU8 22/12/2016 Put 3.600 0.050 0.050 0.000   0 0.050
AZJXV8 22/12/2016 Call 3.700 1.085 1.085 0.000   0 1.085
AZJXW8 22/12/2016 Put 3.700 0.065 0.065 0.000   0 0.065
AZJXR8 22/12/2016 Call 3.800 0.990 0.990 0.000   0 0.990
AZJXS8 22/12/2016 Put 3.800 0.080 0.080 0.000   0 0.080
AZJXT8 22/12/2016 Call 3.900 0.900 0.900 0.000   0 0.900
AZJXU8 22/12/2016 Put 3.900 0.095 0.095 0.000   0 0.095
AZJXP8 22/12/2016 Call 4.000 0.815 0.815 0.000   0 0.815
AZJXQ8 22/12/2016 Put 4.000 0.120 0.120 0.000   0 0.120
AZJXY8 22/12/2016 Call 4.100 0.735 0.735 0.000   0 0.735
AZJXZ8 22/12/2016 Put 4.100 0.145 0.145 0.000   0 0.145
AZJV98 22/12/2016 Call 4.200 0.660 0.660 0.000   45 0.660
AZJVA8 22/12/2016 Put 4.200 0.170 0.170 0.000   0 0.170
AZJVH8 22/12/2016 Call 4.300 0.585 0.585 0.000   0 0.585
AZJVI8 22/12/2016 Put 4.300 0.205 0.205 0.000   0 0.205
AZJV78 22/12/2016 Call 4.400 0.520 0.520 0.000   0 0.520
AZJV88 22/12/2016 Put 4.400 0.240 0.240 0.000   12 0.240
AZJVJ8 22/12/2016 Call 4.500 0.455 0.455 0.000   0 0.455
AZJVK8 22/12/2016 Put 4.500 0.280 0.280 0.000   0 0.280
AZJVB8 22/12/2016 Call 4.600 0.400 0.400 0.000   0 0.400
AZJVC8 22/12/2016 Put 4.600 0.325 0.325 0.000   0 0.325
AZJVF8 22/12/2016 Call 4.700 0.345 0.345 0.000   1,400 0.345
AZJVG8 22/12/2016 Put 4.700 0.370 0.370 0.000   5,000 0.370
AZJV18 22/12/2016 Call 4.800 0.300 0.300 0.350 129 129 0.300
AZJV28 22/12/2016 Put 4.800 0.425 0.425 0.000   0 0.425
AZJVP8 22/12/2016 Call 4.900 0.255 0.255 0.000   0 0.255
AZJVQ8 22/12/2016 Put 4.900 0.485 0.485 0.000   0 0.485
AZJV58 22/12/2016 Call 5.000 0.220 0.220 0.000   0 0.220
AZJV68 22/12/2016 Put 5.000 0.550 0.550 0.000   0 0.550
AZJUY8 22/12/2016 Call 5.250 0.140 0.140 0.000   0 0.140
AZJUZ8 22/12/2016 Put 5.250 0.725 0.725 0.000   0 0.725
AZJVL8 22/12/2016 Call 5.500 0.090 0.090 0.000   0 0.090
AZJVM8 22/12/2016 Put 5.500 0.930 0.930 0.000   0 0.930
AZJVD8 22/12/2016 Call 5.750 0.055 0.055 0.000   0 0.055
AZJVE8 22/12/2016 Put 5.750 1.150 1.150 0.000   0 1.150
AZJV38 22/12/2016 Call 6.000 0.035 0.035 0.000   0 0.035
AZJV48 22/12/2016 Put 6.000 1.380 1.380 0.000   0 1.380
AZJVR8 22/12/2016 Call 6.250 0.020 0.020 0.000   0 0.020
AZJVS8 22/12/2016 Put 6.250 1.615 1.615 0.000   0 1.615
AZJVN8 22/12/2016 Call 6.500 0.015 0.015 0.000   0 0.015
AZJVO8 22/12/2016 Put 6.500 1.860 1.860 0.000   0 1.860
AZJJG9 30/03/2017 Call 0.010 4.570 4.570 0.000   0 4.570
AZJJL9 30/03/2017 Call 3.100 1.670 1.670 0.000   0 1.670
AZJJM9 30/03/2017 Put 3.100 0.045 0.045 0.000   0 0.045
AZJJH9 30/03/2017 Call 3.200 1.575 1.575 0.000   0 1.575
AZJJI9 30/03/2017 Put 3.200 0.060 0.060 0.000   0 0.060
AZJIL9 30/03/2017 Call 3.300 1.475 1.475 0.000   0 1.475
AZJIM9 30/03/2017 Put 3.300 0.070 0.070 0.000   0 0.070
AZJIX9 30/03/2017 Call 3.400 1.380 1.380 0.000   0 1.380
AZJIY9 30/03/2017 Put 3.400 0.080 0.080 0.000   0 0.080
AZJIN9 30/03/2017 Call 3.500 1.280 1.280 0.000   0 1.280
AZJIO9 30/03/2017 Put 3.500 0.095 0.095 0.000   0 0.095
AZJJ49 30/03/2017 Call 3.600 1.190 1.190 0.000   0 1.190
AZJJ59 30/03/2017 Put 3.600 0.110 0.110 0.000   0 0.110
AZJIP9 30/03/2017 Call 3.700 1.100 1.100 0.000   0 1.100
AZJIQ9 30/03/2017 Put 3.700 0.130 0.130 0.000   0 0.130
AZJIV9 30/03/2017 Call 3.800 1.010 1.010 0.000   0 1.010
AZJIW9 30/03/2017 Put 3.800 0.150 0.150 0.000   0 0.150
AZJJ89 30/03/2017 Call 3.900 0.930 0.930 0.000   0 0.930
AZJJ99 30/03/2017 Put 3.900 0.175 0.175 0.000   0 0.175
AZJJ29 30/03/2017 Call 4.000 0.850 0.850 0.000   0 0.850
AZJJ39 30/03/2017 Put 4.000 0.205 0.205 0.000   26 0.205
AZJJE9 30/03/2017 Call 4.100 0.775 0.775 0.000   0 0.775
AZJJF9 30/03/2017 Put 4.100 0.235 0.235 0.000   0 0.235
AZJIR9 30/03/2017 Call 4.200 0.705 0.705 0.000   26 0.705
AZJIS9 30/03/2017 Put 4.200 0.270 0.270 0.000   0 0.270
AZJJC9 30/03/2017 Call 4.300 0.635 0.635 0.000   0 0.635
AZJJD9 30/03/2017 Put 4.300 0.305 0.305 0.000   0 0.305
AZJIT9 30/03/2017 Call 4.400 0.575 0.575 0.000   0 0.575
AZJIU9 30/03/2017 Put 4.400 0.345 0.345 0.000   0 0.345
AZJJA9 30/03/2017 Call 4.500 0.515 0.515 0.000   0 0.515
AZJJB9 30/03/2017 Put 4.500 0.390 0.390 0.000   0 0.390
AZJIZ9 30/03/2017 Call 4.600 0.460 0.460 0.000   0 0.460
AZJJ19 30/03/2017 Put 4.600 0.435 0.435 0.000   0 0.435
AZJJ69 30/03/2017 Call 4.700 0.410 0.410 0.000   0 0.410
AZJJ79 30/03/2017 Put 4.700 0.490 0.490 0.000   0 0.490
AZJJR9 30/03/2017 Call 4.800 0.360 0.360 0.000   0 0.360
AZJJS9 30/03/2017 Put 4.800 0.545 0.545 0.000   0 0.545
AZJJX9 30/03/2017 Call 4.900 0.320 0.320 0.000   0 0.320
AZJJY9 30/03/2017 Put 4.900 0.605 0.605 0.000   0 0.605
AZJK49 30/03/2017 Call 5.000 0.280 0.280 0.000   0 0.280
AZJK59 30/03/2017 Put 5.000 0.670 0.670 0.000   0 0.670
AZJKA9 30/03/2017 Call 5.250 0.200 0.200 0.000   0 0.200
AZJKB9 30/03/2017 Put 5.250 0.850 0.850 0.000   0 0.850
AZJLG9 30/03/2017 Call 5.500 0.140 0.140 0.000   0 0.140
AZJLH9 30/03/2017 Put 5.500 1.040 1.040 0.000   0 1.040
AZJLO9 30/03/2017 Call 5.750 0.095 0.095 0.000   0 0.095
AZJLP9 30/03/2017 Put 5.750 1.250 1.250 0.000   0 1.250
AZJN29 30/03/2017 Call 6.000 0.065 0.065 0.000   0 0.065
AZJN39 30/03/2017 Put 6.000 1.470 1.470 0.000   0 1.470
AZJQ19 30/03/2017 Call 6.250            
AZJQ29 30/03/2017 Put 6.250            
AZJPR9 29/06/2017 Call 0.010 4.585 4.585 0.000   0 4.585
AZJNW9 29/06/2017 Call 4.000 0.875 0.875 0.000   0 0.875
AZJNX9 29/06/2017 Put 4.000 0.245 0.245 0.000   0 0.245
AZJPL9 29/06/2017 Call 4.100 0.805 0.805 0.000   0 0.805
AZJPM9 29/06/2017 Put 4.100 0.285 0.285 0.000   0 0.285
AZJNS9 29/06/2017 Call 4.200 0.740 0.740 0.000   0 0.740
AZJNT9 29/06/2017 Put 4.200 0.320 0.320 0.000   0 0.320
AZJPN9 29/06/2017 Call 4.300 0.675 0.675 0.000   0 0.675
AZJPO9 29/06/2017 Put 4.300 0.355 0.355 0.000   0 0.355
AZJNQ9 29/06/2017 Call 4.400 0.620 0.620 0.000   0 0.620
AZJNR9 29/06/2017 Put 4.400 0.400 0.400 0.000   0 0.400
AZJP39 29/06/2017 Call 4.500 0.560 0.560 0.000   0 0.560
AZJP49 29/06/2017 Put 4.500 0.440 0.440 0.000   0 0.440
AZJNY9 29/06/2017 Call 4.600 0.510 0.510 0.000   0 0.510
AZJNZ9 29/06/2017 Put 4.600 0.490 0.490 0.000   0 0.490
AZJP59 29/06/2017 Call 4.700 0.460 0.460 0.000   0 0.460
AZJP69 29/06/2017 Put 4.700 0.540 0.540 0.000   0 0.540
AZJP19 29/06/2017 Call 4.800 0.415 0.415 0.000   0 0.415
AZJP29 29/06/2017 Put 4.800 0.600 0.600 0.000   0 0.600
AZJP99 29/06/2017 Call 4.900 0.370 0.370 0.000   0 0.370
AZJPK9 29/06/2017 Put 4.900 0.660 0.660 0.000   0 0.660
AZJNU9 29/06/2017 Call 5.000 0.330 0.330 0.000   0 0.330
AZJNV9 29/06/2017 Put 5.000 0.720 0.720 0.000   0 0.720
AZJNM9 29/06/2017 Call 5.250 0.245 0.245 0.000   0 0.245
AZJNN9 29/06/2017 Put 5.250 0.890 0.890 0.000   0 0.890
AZJP79 29/06/2017 Call 5.500 0.180 0.180 0.000   0 0.180
AZJP89 29/06/2017 Put 5.500 1.080 1.080 0.000   0 1.080
AZJPP9 29/06/2017 Call 5.750 0.130 0.130 0.000   0 0.130
AZJPQ9 29/06/2017 Put 5.750 1.280 1.280 0.000   0 1.280
AZJNO9 29/06/2017 Call 6.000 0.095 0.095 0.000   0 0.095
AZJNP9 29/06/2017 Put 6.000 1.495 1.495 0.000   0 1.495
AZJQ39 29/06/2017 Call 6.250            
AZJQ49 29/06/2017 Put 6.250            

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.