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 5.160 Up 0.030 5.080 5.190 5.120 5.170 5.110 4,851,484 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 5.150 5.150 0.000   0 5.150
AZJFN9 28/07/2016 Call 2.700 2.460 2.460 0.000   0 2.460
AZJFO9 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFP9 28/07/2016 Call 2.800 2.360 2.360 0.000   0 2.360
AZJFQ9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJEP9 28/07/2016 Call 2.900 2.260 2.260 0.000   0 2.260
AZJEQ9 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJEN9 28/07/2016 Call 3.000 2.160 2.160 0.000   0 2.160
AZJEO9 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJEK9 28/07/2016 Call 3.100 2.060 2.060 0.000   0 2.060
AZJEL9 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJDS9 28/07/2016 Call 3.200 1.960 1.960 0.000   0 1.960
AZJDT9 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJEI9 28/07/2016 Call 3.300 1.860 1.860 0.000   0 1.860
AZJEJ9 28/07/2016 Put 3.300 0.000 0.000 0.000   500 0.000
AZJDW9 28/07/2016 Call 3.400 1.760 1.760 0.000   0 1.760
AZJDX9 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJEG9 28/07/2016 Call 3.500 1.660 1.660 0.000   0 1.660
AZJEH9 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJDM9 28/07/2016 Call 3.600 1.560 1.560 0.000   0 1.560
AZJDN9 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJE79 28/07/2016 Call 3.700 1.460 1.460 0.000   0 1.460
AZJE89 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJDQ9 28/07/2016 Call 3.800 1.360 1.360 0.000   0 1.360
AZJDR9 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJE39 28/07/2016 Call 3.900 1.260 1.260 0.000   0 1.260
AZJE49 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.000
AZJDU9 28/07/2016 Call 4.000 1.160 1.160 0.000   524 1.160
AZJDV9 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.000
AZJE59 28/07/2016 Call 4.100 1.060 1.060 0.000   300 1.060
AZJE69 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.000
AZJDY9 28/07/2016 Call 4.200 0.960 0.960 0.000   4,486 0.960
AZJDZ9 28/07/2016 Put 4.200 0.000 0.000 0.000   110 0.000
AZJE19 28/07/2016 Call 4.300 0.860 0.860 0.000   5,000 0.860
AZJE29 28/07/2016 Put 4.300 0.000 0.000 0.000   354 0.000
AZJDO9 28/07/2016 Call 4.400 0.765 0.765 0.000   9,658 0.765
AZJDP9 28/07/2016 Put 4.400 0.000 0.000 0.000   841 0.000
AZJE99 28/07/2016 Call 4.500 0.665 0.665 0.000   4,845 0.665
AZJEF9 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.000
AZJER9 28/07/2016 Call 4.600 0.565 0.565 0.000   60 0.565
AZJES9 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.000
AZJET9 28/07/2016 Call 4.700 0.465 0.465 0.000   1,244 0.465
AZJEU9 28/07/2016 Put 4.700 0.000 0.000 0.000   330 0.000
AZJEV9 28/07/2016 Call 4.800 0.365 0.365 0.000   169 0.365
AZJEW9 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
AZJJT9 28/07/2016 Call 4.900 0.265 0.265 0.000   40 0.265
AZJJU9 28/07/2016 Put 4.900 0.002 0.002 0.000   0 0.002
AZJJZ9 28/07/2016 Call 5.000 0.170 0.170 0.000   0 0.170
AZJK19 28/07/2016 Put 5.000 0.015 0.015 0.000   0 0.015
AZJK69 28/07/2016 Call 5.250 0.010 0.010 0.000   253 0.010
AZJK79 28/07/2016 Put 5.250 0.135 0.135 0.000   0 0.135
AZJL89 28/07/2016 Call 5.500 0.000 0.000 0.000   0 0.000
AZJL99 28/07/2016 Put 5.500 0.350 0.350 0.000   0 0.350
AZJLI9 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJLJ9 28/07/2016 Put 5.750 0.595 0.595 0.000   0 0.595
AZJMT9 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJMU9 28/07/2016 Put 6.000 0.840 0.840 0.000   0 0.840
AZJPS9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPT9 28/07/2016 Put 6.250 1.090 1.090 0.000   0 1.090
AZJQ59 28/07/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQ69 28/07/2016 Put 6.500 1.340 1.340 0.000   0 1.340
AZJQH9 28/07/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQI9 28/07/2016 Put 6.750 1.590 1.590 0.000   0 1.590
AZJR29 28/07/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR39 28/07/2016 Put 7.000 1.840 1.840 0.000   0 1.840
AZJI79 25/08/2016 Call 0.010 5.155 5.155 0.000   0 5.155
AZJJJ9 25/08/2016 Call 3.100 2.065 2.065 0.000   0 2.065
AZJJK9 25/08/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJIJ9 25/08/2016 Call 3.200 1.965 1.965 0.000   0 1.965
AZJIK9 25/08/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJI39 25/08/2016 Call 3.300 1.865 1.865 0.000   0 1.865
AZJI49 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJG69 25/08/2016 Call 3.400 1.765 1.765 0.000   0 1.765
AZJG79 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJI19 25/08/2016 Call 3.500 1.665 1.665 0.000   0 1.665
AZJI29 25/08/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJGM9 25/08/2016 Call 3.600 1.570 1.570 0.000   0 1.570
AZJGN9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJGY9 25/08/2016 Call 3.700 1.470 1.470 0.000   0 1.470
AZJGZ9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJGO9 25/08/2016 Call 3.800 1.370 1.370 0.000   0 1.370
AZJGP9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJGU9 25/08/2016 Call 3.900 1.270 1.270 0.000   0 1.270
AZJGV9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGK9 25/08/2016 Call 4.000 1.170 1.170 0.000   0 1.170
AZJGL9 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
AZJI59 25/08/2016 Call 4.100 1.070 1.070 0.000   0 1.070
AZJI69 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.000
AZJG89 25/08/2016 Call 4.200 0.970 0.970 0.000   0 0.970
AZJG99 25/08/2016 Put 4.200 0.001 0.001 0.000   0 0.001
AZJGW9 25/08/2016 Call 4.300 0.875 0.875 0.000   0 0.875
AZJGX9 25/08/2016 Put 4.300 0.002 0.002 0.000   0 0.002
AZJG49 25/08/2016 Call 4.400 0.775 0.775 0.000   0 0.775
AZJG59 25/08/2016 Put 4.400 0.003 0.003 0.000   0 0.003
AZJN59 25/08/2016 Call 4.410 0.765 0.765 0.000   10 0.765
AZJN49 25/08/2016 Put 4.410 0.004 0.004 0.000   0 0.004
AZJGS9 25/08/2016 Call 4.500 0.680 0.680 0.000   0 0.680
AZJGT9 25/08/2016 Put 4.500 0.007 0.007 0.000   0 0.007
AZJN69 25/08/2016 Call 4.510 0.670 0.670 0.000   0 0.670
AZJN79 25/08/2016 Put 4.510 0.008 0.008 0.000   0 0.008
AZJG29 25/08/2016 Call 4.600 0.585 0.585 0.000   0 0.585
AZJG39 25/08/2016 Put 4.600 0.015 0.015 0.000   0 0.015
AZJN99 25/08/2016 Call 4.610 0.575 0.575 0.000   0 0.575
AZJN89 25/08/2016 Put 4.610 0.015 0.015 0.000   0 0.015
AZJGQ9 25/08/2016 Call 4.700 0.495 0.495 0.000   200 0.495
AZJGR9 25/08/2016 Put 4.700 0.025 0.025 0.000   204 0.025
AZJNK9 25/08/2016 Call 4.710 0.485 0.485 0.000   100 0.485
AZJNL9 25/08/2016 Put 4.710 0.025 0.025 0.000   0 0.025
AZJI89 25/08/2016 Call 4.800 0.405 0.405 0.000   200 0.405
AZJI99 25/08/2016 Put 4.800 0.040 0.040 0.000   50 0.040
AZJJV9 25/08/2016 Call 4.900 0.330 0.330 0.000   0 0.330
AZJJW9 25/08/2016 Put 4.900 0.060 0.060 0.000   150 0.060
AZJK29 25/08/2016 Call 5.000 0.255 0.255 0.000   903 0.255
AZJK39 25/08/2016 Put 5.000 0.095 0.095 0.095 100 480 0.095
AZJK89 25/08/2016 Call 5.250 0.120 0.120 0.000   0 0.120
AZJK99 25/08/2016 Put 5.250 0.215 0.215 0.000   0 0.215
AZJLA9 25/08/2016 Call 5.500 0.045 0.045 0.000   0 0.045
AZJLB9 25/08/2016 Put 5.500 0.395 0.395 0.000   0 0.395
AZJLK9 25/08/2016 Call 5.750 0.010 0.010 0.000   0 0.010
AZJLL9 25/08/2016 Put 5.750 0.610 0.610 0.000   0 0.610
AZJMV9 25/08/2016 Call 6.000 0.003 0.003 0.000   0 0.003
AZJMW9 25/08/2016 Put 6.000 0.850 0.850 0.000   0 0.850
AZJPU9 25/08/2016 Call 6.250 0.001 0.001 0.000   0 0.001
AZJPV9 25/08/2016 Put 6.250 1.090 1.090 0.000   0 1.090
AZJQ79 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQ89 25/08/2016 Put 6.500 1.340 1.340 0.000   0 1.340
AZJQJ9 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQK9 25/08/2016 Put 6.750 1.590 1.590 0.000   0 1.590
AZJR49 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR59 25/08/2016 Put 7.000 1.840 1.840 0.000   0 1.840
AZJS58 29/09/2016 Call 0.010 5.035 5.035 0.000   0 5.035
AZJFT9 29/09/2016 Call 2.700 2.465 2.465 0.000   0 2.465
AZJFU9 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFR9 29/09/2016 Call 2.800 2.365 2.365 0.000   0 2.365
AZJFS9 29/09/2016 Put 2.800 0.000 0.000 0.000   300 0.000
AZJD89 29/09/2016 Call 2.900 2.265 2.265 0.000   0 2.265
AZJD99 29/09/2016 Put 2.900 0.000 0.000 0.000   176 0.000
AZJCP9 29/09/2016 Call 3.000 2.165 2.165 0.000   0 2.165
AZJCQ9 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC49 29/09/2016 Call 3.100 2.065 2.065 0.000   0 2.065
AZJC59 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBK9 29/09/2016 Call 3.200 1.965 1.965 0.000   0 1.965
AZJBL9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJBI9 29/09/2016 Call 3.300 1.865 1.865 0.000   0 1.865
AZJBJ9 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZJ8 29/09/2016 Call 3.400 1.765 1.765 0.000   0 1.765
AZJZK8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYP8 29/09/2016 Call 3.500 1.665 1.665 0.000   0 1.665
AZJYQ8 29/09/2016 Put 3.500 0.001 0.001 0.000   0 0.001
AZJYR8 29/09/2016 Call 3.600 1.565 1.565 0.000   0 1.565
AZJYS8 29/09/2016 Put 3.600 0.001 0.001 0.000   0 0.001
AZJXJ8 29/09/2016 Call 3.700 1.465 1.465 0.000   0 1.465
AZJXK8 29/09/2016 Put 3.700 0.002 0.002 0.000   0 0.002
AZJXF8 29/09/2016 Call 3.800 1.365 1.365 0.000   0 1.365
AZJXG8 29/09/2016 Put 3.800 0.004 0.004 0.000   0 0.004
AZJXN8 29/09/2016 Call 3.900 1.265 1.265 0.000   0 1.265
AZJXO8 29/09/2016 Put 3.900 0.007 0.007 0.000   0 0.007
AZJXH8 29/09/2016 Call 4.000 1.170 1.170 0.000   0 1.170
AZJXI8 29/09/2016 Put 4.000 0.010 0.010 0.000   24 0.010
AZJXL8 29/09/2016 Call 4.100 1.070 1.070 0.000   1,007 1.070
AZJXM8 29/09/2016 Put 4.100 0.015 0.015 0.000   0 0.015
AZJSA8 29/09/2016 Call 4.200 0.970 0.970 0.000   0 0.970
AZJSB8 29/09/2016 Put 4.200 0.020 0.020 0.000   0 0.020
AZJS88 29/09/2016 Call 4.300 0.870 0.870 0.000   0 0.870
AZJS98 29/09/2016 Put 4.300 0.030 0.030 0.000   0 0.030
AZJRM8 29/09/2016 Call 4.400 0.775 0.775 0.000   5,403 0.775
AZJRN8 29/09/2016 Put 4.400 0.040 0.040 0.000   0 0.040
AZJS38 29/09/2016 Call 4.500 0.680 0.680 0.000   6,850 0.680
AZJS48 29/09/2016 Put 4.500 0.055 0.055 0.000   0 0.055
AZJR98 29/09/2016 Call 4.600 0.590 0.590 0.000   950 0.590
AZJRF8 29/09/2016 Put 4.600 0.070 0.070 0.000   0 0.070
AZJRU8 29/09/2016 Call 4.700 0.500 0.500 0.000   500 0.500
AZJRV8 29/09/2016 Put 4.700 0.090 0.090 0.000   0 0.090
AZJLR9 29/09/2016 Call 4.710 0.425 0.425 0.000   4,500 0.425
AZJLQ9 29/09/2016 Put 4.710 0.095 0.095 0.000   420 0.095
AZJRI8 29/09/2016 Call 4.800 0.420 0.420 0.000   0 0.420
AZJRJ8 29/09/2016 Put 4.800 0.120 0.120 0.000   88 0.120
AZJLS9 29/09/2016 Call 4.810 0.355 0.355 0.000   0 0.355
AZJLT9 29/09/2016 Put 4.810 0.120 0.120 0.000   0 0.120
AZJRW8 29/09/2016 Call 4.900 0.345 0.345 0.000   0 0.345
AZJRX8 29/09/2016 Put 4.900 0.155 0.155 0.000   133 0.155
AZJQV9 29/09/2016 Call 4.910 0.295 0.295 0.000   0 0.295
AZJQW9 29/09/2016 Put 4.910 0.160 0.160 0.000   0 0.160
AZJRG8 29/09/2016 Call 5.000 0.275 0.275 0.000   0 0.275
AZJRH8 29/09/2016 Put 5.000 0.200 0.200 0.000   20 0.200
AZJQY9 29/09/2016 Call 5.010 0.235 0.235 0.000   32 0.235
AZJQX9 29/09/2016 Put 5.010 0.200 0.200 0.000   0 0.200
AZJRS8 29/09/2016 Call 5.250 0.145 0.145 0.000   300 0.145
AZJRT8 29/09/2016 Put 5.250 0.335 0.335 0.000   635 0.335
AZJQZ9 29/09/2016 Call 5.260 0.130 0.130 0.000   0 0.130
AZJR19 29/09/2016 Put 5.260 0.340 0.340 0.000   0 0.340
AZJRY8 29/09/2016 Call 5.500 0.070 0.070 0.000   0 0.070
AZJRZ8 29/09/2016 Put 5.500 0.520 0.520 0.000   0 0.520
AZJRO8 29/09/2016 Call 5.750 0.030 0.030 0.000   0 0.030
AZJRP8 29/09/2016 Put 5.750 0.730 0.730 0.000   0 0.730
AZJR58 29/09/2016 Call 6.000 0.015 0.015 0.000   0 0.015
AZJR68 29/09/2016 Put 6.000 0.965 0.965 0.000   0 0.965
AZJRQ8 29/09/2016 Call 6.250 0.005 0.005 0.000   0 0.005
AZJRR8 29/09/2016 Put 6.250 1.210 1.210 0.000   0 1.210
AZJS18 29/09/2016 Call 6.500 0.002 0.002 0.000   0 0.002
AZJS28 29/09/2016 Put 6.500 1.460 1.460 0.000   0 1.460
AZJRK8 29/09/2016 Call 6.750 0.001 0.001 0.000   0 0.001
AZJRL8 29/09/2016 Put 6.750 1.710 1.710 0.000   0 1.710
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR88 29/09/2016 Put 7.000 1.955 1.955 0.000   0 1.955
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.205 2.205 0.000   0 2.205
AZJL79 27/10/2016 Call 0.010 5.045 5.045 0.000   0 5.045
AZJKQ9 27/10/2016 Call 3.600 1.565 1.565 0.000   0 1.565
AZJKR9 27/10/2016 Put 3.600 0.004 0.004 0.000   0 0.004
AZJKC9 27/10/2016 Call 3.700 1.465 1.465 0.000   0 1.465
AZJKD9 27/10/2016 Put 3.700 0.006 0.006 0.000   0 0.006
AZJKU9 27/10/2016 Call 3.800 1.365 1.365 0.000   0 1.365
AZJKV9 27/10/2016 Put 3.800 0.010 0.010 0.000   0 0.010
AZJKE9 27/10/2016 Call 3.900 1.265 1.265 0.000   0 1.265
AZJKF9 27/10/2016 Put 3.900 0.015 0.015 0.000   0 0.015
AZJKS9 27/10/2016 Call 4.000 1.165 1.165 0.000   0 1.165
AZJKT9 27/10/2016 Put 4.000 0.020 0.020 0.000   0 0.020
AZJKM9 27/10/2016 Call 4.100 1.065 1.065 0.000   0 1.065
AZJKN9 27/10/2016 Put 4.100 0.030 0.030 0.000   0 0.030
AZJL39 27/10/2016 Call 4.200 0.970 0.970 0.000   0 0.970
AZJL49 27/10/2016 Put 4.200 0.035 0.035 0.000   0 0.035
AZJKO9 27/10/2016 Call 4.300 0.870 0.870 0.000   0 0.870
AZJKP9 27/10/2016 Put 4.300 0.045 0.045 0.000   0 0.045
AZJL59 27/10/2016 Call 4.400 0.775 0.775 0.000   0 0.775
AZJL69 27/10/2016 Put 4.400 0.060 0.060 0.000   0 0.060
AZJKK9 27/10/2016 Call 4.500 0.685 0.685 0.000   0 0.685
AZJKL9 27/10/2016 Put 4.500 0.075 0.075 0.000   0 0.075
AZJKY9 27/10/2016 Call 4.600 0.595 0.595 0.000   0 0.595
AZJKZ9 27/10/2016 Put 4.600 0.095 0.095 0.000   0 0.095
AZJKG9 27/10/2016 Call 4.700 0.515 0.515 0.000   0 0.515
AZJKH9 27/10/2016 Put 4.700 0.120 0.120 0.000   0 0.120
AZJL19 27/10/2016 Call 4.800 0.435 0.435 0.000   120 0.435
AZJL29 27/10/2016 Put 4.800 0.150 0.150 0.000   339 0.150
AZJKI9 27/10/2016 Call 4.900 0.365 0.365 0.000   0 0.365
AZJKJ9 27/10/2016 Put 4.900 0.190 0.190 0.000   231 0.190
AZJKW9 27/10/2016 Call 5.000 0.300 0.300 0.000   0 0.300
AZJKX9 27/10/2016 Put 5.000 0.230 0.230 0.000   0 0.230
AZJLC9 27/10/2016 Call 5.250 0.175 0.175 0.000   116 0.175
AZJLD9 27/10/2016 Put 5.250 0.370 0.370 0.000   0 0.370
AZJLE9 27/10/2016 Call 5.500 0.095 0.095 0.000   0 0.095
AZJLF9 27/10/2016 Put 5.500 0.545 0.545 0.000   0 0.545
AZJLM9 27/10/2016 Call 5.750 0.050 0.050 0.000   0 0.050
AZJLN9 27/10/2016 Put 5.750 0.745 0.745 0.000   0 0.745
AZJMX9 27/10/2016 Call 6.000 0.025 0.025 0.000   0 0.025
AZJMY9 27/10/2016 Put 6.000 0.970 0.970 0.000   0 0.970
AZJPW9 27/10/2016 Call 6.250 0.010 0.010 0.000   0 0.010
AZJPX9 27/10/2016 Put 6.250 1.210 1.210 0.000   0 1.210
AZJQ99 27/10/2016 Call 6.500 0.005 0.005 0.000   0 0.005
AZJQA9 27/10/2016 Put 6.500 1.460 1.460 0.000   0 1.460
AZJQL9 27/10/2016 Call 6.750 0.002 0.002 0.000   0 0.002
AZJQM9 27/10/2016 Put 6.750 1.710 1.710 0.000   0 1.710
AZJR69 27/10/2016 Call 7.000 0.001 0.001 0.000   0 0.001
AZJR79 27/10/2016 Put 7.000 1.960 1.960 0.000   0 1.960
AZJMQ9 24/11/2016 Call 0.010 5.050 5.050 0.000   0 5.050
AZJMK9 24/11/2016 Call 3.800 1.365 1.365 0.000   0 1.365
AZJML9 24/11/2016 Put 3.800 0.015 0.015 0.000   0 0.015
AZJMA9 24/11/2016 Call 3.900 1.265 1.265 0.000   0 1.265
AZJMB9 24/11/2016 Put 3.900 0.020 0.020 0.000   0 0.020
AZJMM9 24/11/2016 Call 4.000 1.170 1.170 0.000   0 1.170
AZJMN9 24/11/2016 Put 4.000 0.030 0.030 0.000   0 0.030
AZJM69 24/11/2016 Call 4.100 1.070 1.070 0.000   0 1.070
AZJM79 24/11/2016 Put 4.100 0.040 0.040 0.000   0 0.040
AZJMO9 24/11/2016 Call 4.200 0.970 0.970 0.000   0 0.970
AZJMP9 24/11/2016 Put 4.200 0.050 0.050 0.000   0 0.050
AZJM89 24/11/2016 Call 4.300 0.875 0.875 0.000   0 0.875
AZJM99 24/11/2016 Put 4.300 0.065 0.065 0.000   0 0.065
AZJLX9 24/11/2016 Call 4.400 0.785 0.785 0.000   0 0.785
AZJLY9 24/11/2016 Put 4.400 0.080 0.080 0.000   0 0.080
AZJMG9 24/11/2016 Call 4.500 0.695 0.695 0.000   0 0.695
AZJMH9 24/11/2016 Put 4.500 0.100 0.100 0.000   0 0.100
AZJM49 24/11/2016 Call 4.600 0.610 0.610 0.000   0 0.610
AZJM59 24/11/2016 Put 4.600 0.120 0.120 0.000   0 0.120
AZJMC9 24/11/2016 Call 4.700 0.530 0.530 0.000   0 0.530
AZJMD9 24/11/2016 Put 4.700 0.145 0.145 0.000   0 0.145
AZJM29 24/11/2016 Call 4.800 0.460 0.460 0.000   0 0.460
AZJM39 24/11/2016 Put 4.800 0.175 0.175 0.000   0 0.175
AZJMI9 24/11/2016 Call 4.900 0.390 0.390 0.000   0 0.390
AZJMJ9 24/11/2016 Put 4.900 0.215 0.215 0.000   0 0.215
AZJLZ9 24/11/2016 Call 5.000 0.330 0.330 0.000   400 0.330
AZJM19 24/11/2016 Put 5.000 0.260 0.260 0.000   0 0.260
AZJLU9 24/11/2016 Call 5.250 0.215 0.215 0.000   0 0.215
AZJLW9 24/11/2016 Put 5.250 0.395 0.395 0.000   0 0.395
AZJME9 24/11/2016 Call 5.500 0.130 0.130 0.000   0 0.130
AZJMF9 24/11/2016 Put 5.500 0.560 0.560 0.000   0 0.560
AZJMR9 24/11/2016 Call 5.750 0.075 0.075 0.000   0 0.075
AZJMS9 24/11/2016 Put 5.750 0.760 0.760 0.000   0 0.760
AZJMZ9 24/11/2016 Call 6.000 0.040 0.040 0.000   0 0.040
AZJN19 24/11/2016 Put 6.000 0.980 0.980 0.000   0 0.980
AZJPY9 24/11/2016 Call 6.250 0.025 0.025 0.000   0 0.025
AZJPZ9 24/11/2016 Put 6.250 1.215 1.215 0.000   0 1.215
AZJQB9 24/11/2016 Call 6.500 0.010 0.010 0.000   0 0.010
AZJQC9 24/11/2016 Put 6.500 1.460 1.460 0.000   0 1.460
AZJQN9 24/11/2016 Call 6.750 0.006 0.006 0.000   0 0.006
AZJQO9 24/11/2016 Put 6.750 1.710 1.710 0.000   0 1.710
AZJR89 24/11/2016 Call 7.000 0.003 0.003 0.000   0 0.003
AZJR99 24/11/2016 Put 7.000 1.955 1.955 0.000   0 1.955
AZJVT8 22/12/2016 Call 0.010 5.060 5.060 0.000   0 5.060
AZJFX9 22/12/2016 Call 2.700 2.465 2.465 0.000   0 2.465
AZJFY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFV9 22/12/2016 Call 2.800 2.365 2.365 0.000   0 2.365
AZJFW9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJDK9 22/12/2016 Call 2.900 2.265 2.265 0.000   0 2.265
AZJDL9 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCR9 22/12/2016 Call 3.000 2.165 2.165 0.000   0 2.165
AZJCS9 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC69 22/12/2016 Call 3.100 2.065 2.065 0.000   0 2.065
AZJC79 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBP9 22/12/2016 Call 3.200 1.965 1.965 0.000   0 1.965
AZJBQ9 22/12/2016 Put 3.200 0.001 0.001 0.000   50 0.001
AZJBM9 22/12/2016 Call 3.300 1.865 1.865 0.000   0 1.865
AZJBO9 22/12/2016 Put 3.300 0.001 0.001 0.000   0 0.001
AZJZL8 22/12/2016 Call 3.400 1.765 1.765 0.000   0 1.765
AZJZM8 22/12/2016 Put 3.400 0.002 0.002 0.000   60 0.002
AZJYV8 22/12/2016 Call 3.500 1.665 1.665 0.000   0 1.665
AZJYW8 22/12/2016 Put 3.500 0.003 0.003 0.000   0 0.003
AZJYT8 22/12/2016 Call 3.600 1.565 1.565 0.000   0 1.565
AZJYU8 22/12/2016 Put 3.600 0.005 0.005 0.000   0 0.005
AZJXV8 22/12/2016 Call 3.700 1.470 1.470 0.000   0 1.470
AZJXW8 22/12/2016 Put 3.700 0.008 0.008 0.000   0 0.008
AZJXR8 22/12/2016 Call 3.800 1.370 1.370 0.000   0 1.370
AZJXS8 22/12/2016 Put 3.800 0.010 0.010 0.000   0 0.010
AZJXT8 22/12/2016 Call 3.900 1.270 1.270 0.000   0 1.270
AZJXU8 22/12/2016 Put 3.900 0.020 0.020 0.000   0 0.020
AZJXP8 22/12/2016 Call 4.000 1.170 1.170 0.000   0 1.170
AZJXQ8 22/12/2016 Put 4.000 0.025 0.025 0.000   0 0.025
AZJXY8 22/12/2016 Call 4.100 1.075 1.075 0.000   0 1.075
AZJXZ8 22/12/2016 Put 4.100 0.035 0.035 0.000   0 0.035
AZJV98 22/12/2016 Call 4.200 0.980 0.980 0.000   45 0.980
AZJVA8 22/12/2016 Put 4.200 0.050 0.050 0.000   0 0.050
AZJVH8 22/12/2016 Call 4.300 0.885 0.885 0.000   0 0.885
AZJVI8 22/12/2016 Put 4.300 0.070 0.070 0.000   0 0.070
AZJV78 22/12/2016 Call 4.400 0.795 0.795 0.000   0 0.795
AZJV88 22/12/2016 Put 4.400 0.090 0.090 0.000   12 0.090
AZJVJ8 22/12/2016 Call 4.500 0.710 0.710 0.000   0 0.710
AZJVK8 22/12/2016 Put 4.500 0.115 0.115 0.000   157 0.115
AZJVB8 22/12/2016 Call 4.600 0.630 0.630 0.000   0 0.630
AZJVC8 22/12/2016 Put 4.600 0.145 0.145 0.000   0 0.145
AZJVF8 22/12/2016 Call 4.700 0.555 0.555 0.000   2,525 0.555
AZJVG8 22/12/2016 Put 4.700 0.175 0.175 0.000   5,000 0.175
AZJV18 22/12/2016 Call 4.800 0.490 0.490 0.000   1,229 0.490
AZJV28 22/12/2016 Put 4.800 0.210 0.210 0.000   266 0.210
AZJVP8 22/12/2016 Call 4.900 0.425 0.425 0.000   0 0.425
AZJVQ8 22/12/2016 Put 4.900 0.250 0.250 0.000   0 0.250
AZJV58 22/12/2016 Call 5.000 0.370 0.370 0.000   0 0.370
AZJV68 22/12/2016 Put 5.000 0.290 0.290 0.000   0 0.290
AZJUY8 22/12/2016 Call 5.250 0.255 0.255 0.000   0 0.255
AZJUZ8 22/12/2016 Put 5.250 0.425 0.425 0.000   0 0.425
AZJVL8 22/12/2016 Call 5.500 0.170 0.170 0.000   0 0.170
AZJVM8 22/12/2016 Put 5.500 0.585 0.585 0.000   0 0.585
AZJVD8 22/12/2016 Call 5.750 0.105 0.105 0.000   0 0.105
AZJVE8 22/12/2016 Put 5.750 0.780 0.780 0.000   0 0.780
AZJV38 22/12/2016 Call 6.000 0.065 0.065 0.000   0 0.065
AZJV48 22/12/2016 Put 6.000 0.990 0.990 0.000   0 0.990
AZJVR8 22/12/2016 Call 6.250 0.040 0.040 0.000   0 0.040
AZJVS8 22/12/2016 Put 6.250 1.220 1.220 0.000   0 1.220
AZJVN8 22/12/2016 Call 6.500 0.020 0.020 0.000   0 0.020
AZJVO8 22/12/2016 Put 6.500 1.465 1.465 0.000   0 1.465
AZJQP9 22/12/2016 Call 6.750 0.015 0.015 0.000   0 0.015
AZJQQ9 22/12/2016 Put 6.750 1.710 1.710 0.000   0 1.710
AZJRF9 22/12/2016 Call 7.000 0.007 0.007 0.000   0 0.007
AZJRG9 22/12/2016 Put 7.000 1.955 1.955 0.000   0 1.955
AZJJG9 30/03/2017 Call 0.010 4.965 4.965 0.000   0 4.965
AZJJL9 30/03/2017 Call 3.100 2.065 2.065 0.000   0 2.065
AZJJM9 30/03/2017 Put 3.100 0.020 0.020 0.000   0 0.020
AZJJH9 30/03/2017 Call 3.200 1.965 1.965 0.000   0 1.965
AZJJI9 30/03/2017 Put 3.200 0.025 0.025 0.000   0 0.025
AZJIL9 30/03/2017 Call 3.300 1.865 1.865 0.000   0 1.865
AZJIM9 30/03/2017 Put 3.300 0.030 0.030 0.000   0 0.030
AZJIX9 30/03/2017 Call 3.400 1.765 1.765 0.000   0 1.765
AZJIY9 30/03/2017 Put 3.400 0.040 0.040 0.000   0 0.040
AZJIN9 30/03/2017 Call 3.500 1.665 1.665 0.000   0 1.665
AZJIO9 30/03/2017 Put 3.500 0.045 0.045 0.000   0 0.045
AZJJ49 30/03/2017 Call 3.600 1.570 1.570 0.000   0 1.570
AZJJ59 30/03/2017 Put 3.600 0.055 0.055 0.000   0 0.055
AZJIP9 30/03/2017 Call 3.700 1.470 1.470 0.000   0 1.470
AZJIQ9 30/03/2017 Put 3.700 0.065 0.065 0.000   0 0.065
AZJIV9 30/03/2017 Call 3.800 1.370 1.370 0.000   0 1.370
AZJIW9 30/03/2017 Put 3.800 0.070 0.070 0.000   0 0.070
AZJJ89 30/03/2017 Call 3.900 1.270 1.270 0.000   0 1.270
AZJJ99 30/03/2017 Put 3.900 0.085 0.085 0.000   0 0.085
AZJJ29 30/03/2017 Call 4.000 1.175 1.175 0.000   0 1.175
AZJJ39 30/03/2017 Put 4.000 0.100 0.100 0.000   26 0.100
AZJJE9 30/03/2017 Call 4.100 1.080 1.080 0.000   0 1.080
AZJJF9 30/03/2017 Put 4.100 0.115 0.115 0.000   0 0.115
AZJIR9 30/03/2017 Call 4.200 0.990 0.990 0.000   26 0.990
AZJIS9 30/03/2017 Put 4.200 0.135 0.135 0.000   0 0.135
AZJJC9 30/03/2017 Call 4.300 0.910 0.910 0.000   0 0.910
AZJJD9 30/03/2017 Put 4.300 0.160 0.160 0.000   0 0.160
AZJIT9 30/03/2017 Call 4.400 0.830 0.830 0.000   0 0.830
AZJIU9 30/03/2017 Put 4.400 0.190 0.190 0.000   0 0.190
AZJJA9 30/03/2017 Call 4.500 0.750 0.750 0.000   0 0.750
AZJJB9 30/03/2017 Put 4.500 0.215 0.215 0.000   0 0.215
AZJIZ9 30/03/2017 Call 4.600 0.685 0.685 0.000   0 0.685
AZJJ19 30/03/2017 Put 4.600 0.250 0.250 0.000   0 0.250
AZJJ69 30/03/2017 Call 4.700 0.615 0.615 0.000   0 0.615
AZJJ79 30/03/2017 Put 4.700 0.285 0.285 0.000   0 0.285
AZJJR9 30/03/2017 Call 4.800 0.555 0.555 0.000   0 0.555
AZJJS9 30/03/2017 Put 4.800 0.330 0.330 0.000   0 0.330
AZJJX9 30/03/2017 Call 4.900 0.495 0.495 0.000   0 0.495
AZJJY9 30/03/2017 Put 4.900 0.375 0.375 0.000   0 0.375
AZJK49 30/03/2017 Call 5.000 0.440 0.440 0.000   0 0.440
AZJK59 30/03/2017 Put 5.000 0.425 0.425 0.000   0 0.425
AZJKA9 30/03/2017 Call 5.250 0.325 0.325 0.000   0 0.325
AZJKB9 30/03/2017 Put 5.250 0.570 0.570 0.000   0 0.570
AZJLG9 30/03/2017 Call 5.500 0.235 0.235 0.000   0 0.235
AZJLH9 30/03/2017 Put 5.500 0.735 0.735 0.000   0 0.735
AZJLO9 30/03/2017 Call 5.750 0.170 0.170 0.000   0 0.170
AZJLP9 30/03/2017 Put 5.750 0.915 0.915 0.000   0 0.915
AZJN29 30/03/2017 Call 6.000 0.120 0.120 0.000   0 0.120
AZJN39 30/03/2017 Put 6.000 1.115 1.115 0.000   0 1.115
AZJQ19 30/03/2017 Call 6.250 0.085 0.085 0.000   0 0.085
AZJQ29 30/03/2017 Put 6.250 1.325 1.325 0.000   0 1.325
AZJQD9 30/03/2017 Call 6.500 0.060 0.060 0.000   0 0.060
AZJQE9 30/03/2017 Put 6.500 1.550 1.550 0.000   0 1.550
AZJQR9 30/03/2017 Call 6.750 0.040 0.040 0.000   0 0.040
AZJQS9 30/03/2017 Put 6.750 1.780 1.780 0.000   0 1.780
AZJRH9 30/03/2017 Call 7.000 0.030 0.030 0.000   0 0.030
AZJRI9 30/03/2017 Put 7.000 2.025 2.025 0.000   0 2.025
AZJPR9 29/06/2017 Call 0.010 4.985 4.985 0.000   0 4.985
AZJNW9 29/06/2017 Call 4.000 1.180 1.180 0.000   0 1.180
AZJNX9 29/06/2017 Put 4.000 0.120 0.120 0.000   0 0.120
AZJPL9 29/06/2017 Call 4.100 1.090 1.090 0.000   0 1.090
AZJPM9 29/06/2017 Put 4.100 0.140 0.140 0.000   0 0.140
AZJNS9 29/06/2017 Call 4.200 1.010 1.010 0.000   0 1.010
AZJNT9 29/06/2017 Put 4.200 0.165 0.165 0.000   0 0.165
AZJPN9 29/06/2017 Call 4.300 0.935 0.935 0.000   0 0.935
AZJPO9 29/06/2017 Put 4.300 0.195 0.195 0.000   0 0.195
AZJNQ9 29/06/2017 Call 4.400 0.860 0.860 0.000   0 0.860
AZJNR9 29/06/2017 Put 4.400 0.230 0.230 0.000   0 0.230
AZJP39 29/06/2017 Call 4.500 0.795 0.795 0.000   0 0.795
AZJP49 29/06/2017 Put 4.500 0.265 0.265 0.000   0 0.265
AZJNY9 29/06/2017 Call 4.600 0.725 0.725 0.000   0 0.725
AZJNZ9 29/06/2017 Put 4.600 0.300 0.300 0.000   0 0.300
AZJP59 29/06/2017 Call 4.700 0.660 0.660 0.000   0 0.660
AZJP69 29/06/2017 Put 4.700 0.335 0.335 0.000   0 0.335
AZJP19 29/06/2017 Call 4.800 0.600 0.600 0.000   0 0.600
AZJP29 29/06/2017 Put 4.800 0.380 0.380 0.000   0 0.380
AZJP99 29/06/2017 Call 4.900 0.545 0.545 0.000   0 0.545
AZJPK9 29/06/2017 Put 4.900 0.425 0.425 0.000   0 0.425
AZJNU9 29/06/2017 Call 5.000 0.495 0.495 0.000   0 0.495
AZJNV9 29/06/2017 Put 5.000 0.480 0.480 0.000   0 0.480
AZJNM9 29/06/2017 Call 5.250 0.380 0.380 0.000   0 0.380
AZJNN9 29/06/2017 Put 5.250 0.625 0.625 0.000   0 0.625
AZJP79 29/06/2017 Call 5.500 0.290 0.290 0.000   0 0.290
AZJP89 29/06/2017 Put 5.500 0.785 0.785 0.000   0 0.785
AZJPP9 29/06/2017 Call 5.750 0.225 0.225 0.000   0 0.225
AZJPQ9 29/06/2017 Put 5.750 0.960 0.960 0.000   0 0.960
AZJNO9 29/06/2017 Call 6.000 0.170 0.170 0.000   0 0.170
AZJNP9 29/06/2017 Put 6.000 1.150 1.150 0.000   0 1.150
AZJQ39 29/06/2017 Call 6.250 0.125 0.125 0.000   0 0.125
AZJQ49 29/06/2017 Put 6.250 1.355 1.355 0.000   0 1.355
AZJQF9 29/06/2017 Call 6.500 0.095 0.095 0.000   0 0.095
AZJQG9 29/06/2017 Put 6.500 1.575 1.575 0.000   0 1.575
AZJQT9 29/06/2017 Call 6.750 0.075 0.075 0.000   0 0.075
AZJQU9 29/06/2017 Put 6.750 1.805 1.805 0.000   0 1.805
AZJRJ9 29/06/2017 Call 7.000 0.055 0.055 0.000   0 0.055
AZJRK9 29/06/2017 Put 7.000 2.050 2.050 0.000   0 2.050

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.