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 * 4.400 Down -0.010 4.350 4.470 4.440 4.470 4.400 3,890,323 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 4.390 4.390 0.000   0 4.400
AZJFF9 26/05/2016 Call 2.700 1.700 1.700 0.000   0 1.710
AZJFG9 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFH9 26/05/2016 Call 2.800 1.600 1.600 0.000   0 1.610
AZJFI9 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJD49 26/05/2016 Call 2.900 1.500 1.500 0.000   0 1.510
AZJD59 26/05/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCL9 26/05/2016 Call 3.000 1.400 1.400 0.000   0 1.410
AZJCM9 26/05/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJBZ9 26/05/2016 Call 3.100 1.300 1.300 0.000   0 1.310
AZJC19 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJB59 26/05/2016 Call 3.200 1.200 1.200 0.000   0 1.210
AZJB69 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJB79 26/05/2016 Call 3.300 1.100 1.100 0.000   0 1.110
AZJB89 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZF8 26/05/2016 Call 3.400 1.000 1.000 0.000   0 1.010
AZJZG8 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYH8 26/05/2016 Call 3.500 0.900 0.900 0.000   0 0.910
AZJYI8 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYJ8 26/05/2016 Call 3.600 0.800 0.800 0.000   0 0.810
AZJYK8 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWX8 26/05/2016 Call 3.700 0.700 0.700 0.000   0 0.710
AZJWY8 26/05/2016 Put 3.700 0.000 0.000 0.000   236 0.000
AZJX28 26/05/2016 Call 3.800 0.600 0.600 0.000   0 0.610
AZJX38 26/05/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJWV8 26/05/2016 Call 3.900 0.500 0.500 0.000   0 0.510
AZJWW8 26/05/2016 Put 3.900 0.000 0.000 0.000   2,000 0.000
AZJZ58 26/05/2016 Call 3.910 0.490 0.490 0.000   0 0.500
AZJZ68 26/05/2016 Put 3.910 0.000 0.000 0.000   0 0.000
AZJWZ8 26/05/2016 Call 4.000 0.400 0.400 0.000   400 0.410
AZJX18 26/05/2016 Put 4.000 0.000 0.000 0.000   0 0.000
AZJZ48 26/05/2016 Call 4.010 0.390 0.390 0.000   0 0.400
AZJZ38 26/05/2016 Put 4.010 0.000 0.000 0.000   0 0.000
AZJWT8 26/05/2016 Call 4.100 0.300 0.300 0.000   1,087 0.315
AZJWU8 26/05/2016 Put 4.100 0.000 0.000 0.000   720 0.000
AZJUW8 26/05/2016 Call 4.200 0.200 0.200 0.000   39 0.220
AZJUX8 26/05/2016 Put 4.200 0.000 0.000 0.000   0 0.003
AZJUS8 26/05/2016 Call 4.300 0.110 0.110 0.000   300 0.135
AZJUT8 26/05/2016 Put 4.300 0.006 0.006 0.000   720 0.015
AZJUQ8 26/05/2016 Call 4.400 0.040 0.040 0.000   995 0.070
AZJUR8 26/05/2016 Put 4.400 0.035 0.035 0.000   0 0.050
AZJUL8 26/05/2016 Call 4.500 0.007 0.007 0.000   0 0.025
AZJUM8 26/05/2016 Put 4.500 0.105 0.105 0.000   0 0.115
AZJU38 26/05/2016 Call 4.600 0.001 0.001 0.000   779 0.006
AZJU48 26/05/2016 Put 4.600 0.200 0.200 0.000   0 0.200
AZJUJ8 26/05/2016 Call 4.700 0.000 0.000 0.000   0 0.001
AZJUK8 26/05/2016 Put 4.700 0.300 0.300 0.000   0 0.295
AZJTW8 26/05/2016 Call 4.800 0.000 0.000 0.000   0 0.000
AZJTX8 26/05/2016 Put 4.800 0.400 0.400 0.000   0 0.390
AZJUH8 26/05/2016 Call 4.900 0.000 0.000 0.000   0 0.000
AZJUI8 26/05/2016 Put 4.900 0.500 0.500 0.000   0 0.490
AZJTU8 26/05/2016 Call 5.000 0.000 0.000 0.000   0 0.000
AZJTV8 26/05/2016 Put 5.000 0.600 0.600 0.000   0 0.590
AZJJN9 26/05/2016 Call 5.010 0.000 0.000 0.000   0 0.000
AZJJO9 26/05/2016 Put 5.010 0.610 0.610 0.000   0 0.600
AZJU98 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
AZJUA8 26/05/2016 Put 5.250 0.850 0.850 0.000   0 0.840
AZJJQ9 26/05/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJJP9 26/05/2016 Put 5.260 0.860 0.860 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 1.100 1.100 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 1.350 1.350 0.000   0 1.340
AZJTY8 26/05/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJTZ8 26/05/2016 Put 6.000 1.600 1.600 0.000   0 1.590
AZJU78 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJU88 26/05/2016 Put 6.250 1.850 1.850 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 2.100 2.100 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 2.350 2.350 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 2.600 2.600 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 2.850 2.850 0.000   0 2.840
AZJMW8 23/06/2016 Call 0.010 4.395 4.395 0.000   0 4.405
AZJFL9 23/06/2016 Call 2.700 1.705 1.705 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 1.605 1.605 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 1.505 1.505 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 1.405 1.405 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 1.305 1.305 0.000   0 1.315
AZJC39 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBG9 23/06/2016 Call 3.200 1.205 1.205 0.000   0 1.215
AZJBH9 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJB99 23/06/2016 Call 3.300 1.105 1.105 0.000   0 1.115
AZJBF9 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZH8 23/06/2016 Call 3.400 1.005 1.005 0.000   0 1.015
AZJZI8 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYL8 23/06/2016 Call 3.500 0.905 0.905 0.000   0 0.915
AZJYM8 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYN8 23/06/2016 Call 3.600 0.810 0.810 0.000   0 0.820
AZJYO8 23/06/2016 Put 3.600 0.001 0.001 0.000   0 0.001
AZJXA8 23/06/2016 Call 3.700 0.715 0.715 0.000   0 0.720
AZJXB8 23/06/2016 Put 3.700 0.002 0.002 0.000   4,000 0.002
AZJX48 23/06/2016 Call 3.800 0.620 0.620 0.000   0 0.625
AZJX58 23/06/2016 Put 3.800 0.005 0.005 0.000   0 0.005
AZJX88 23/06/2016 Call 3.900 0.525 0.525 0.000   0 0.530
AZJX98 23/06/2016 Put 3.900 0.010 0.010 0.000   0 0.010
AZJX68 23/06/2016 Call 4.000 0.435 0.435 0.000   0 0.440
AZJX78 23/06/2016 Put 4.000 0.020 0.020 0.000   0 0.020
AZJXC8 23/06/2016 Call 4.100 0.345 0.345 0.000   0 0.350
AZJXD8 23/06/2016 Put 4.100 0.035 0.035 0.000   18,000 0.035
AZJQ58 23/06/2016 Call 4.200 0.265 0.265 0.000   0 0.270
AZJQ68 23/06/2016 Put 4.200 0.055 0.055 0.000   0 0.055
AZJMZ8 23/06/2016 Call 4.300 0.195 0.195 0.000   124 0.200
AZJN18 23/06/2016 Put 4.300 0.085 0.085 0.000   65 0.090
AZJMK8 23/06/2016 Call 4.400 0.135 0.135 0.000   607 0.140
AZJML8 23/06/2016 Put 4.400 0.130 0.130 0.000   0 0.130
AZJMQ8 23/06/2016 Call 4.500 0.090 0.090 0.000   920 0.095
AZJMR8 23/06/2016 Put 4.500 0.185 0.185 0.000   0 0.185
AZJMI8 23/06/2016 Call 4.600 0.055 0.055 0.000   0 0.060
AZJMJ8 23/06/2016 Put 4.600 0.250 0.250 0.000   0 0.250
AZJMS8 23/06/2016 Call 4.700 0.035 0.035 0.000   333 0.035
AZJMT8 23/06/2016 Put 4.700 0.330 0.330 0.000   0 0.325
AZJM68 23/06/2016 Call 4.800 0.020 0.020 0.000   0 0.020
AZJM78 23/06/2016 Put 4.800 0.420 0.420 0.000   0 0.410
AZJMU8 23/06/2016 Call 4.900 0.010 0.010 0.000   0 0.010
AZJMV8 23/06/2016 Put 4.900 0.510 0.510 0.000   0 0.500
AZJCW9 23/06/2016 Call 4.910 0.009 0.009 0.000   0 0.010
AZJCV9 23/06/2016 Put 4.910 0.515 0.515 0.000   0 0.510
AZJMM8 23/06/2016 Call 5.000 0.005 0.005 0.000   0 0.006
AZJMN8 23/06/2016 Put 5.000 0.605 0.605 0.000   0 0.595
AZJMA8 23/06/2016 Call 5.250 0.001 0.001 0.000   0 0.001
AZJMB8 23/06/2016 Put 5.250 0.850 0.850 0.000   0 0.840
AZJMO8 23/06/2016 Call 5.500 0.000 0.000 0.000   1,500 0.000
AZJMP8 23/06/2016 Put 5.500 1.100 1.100 0.000   0 1.090
AZJME8 23/06/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJMF8 23/06/2016 Put 5.750 1.350 1.350 0.000   0 1.340
AZJM28 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJM38 23/06/2016 Put 6.000 1.600 1.600 0.000   0 1.590
AZJM88 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJM98 23/06/2016 Put 6.250 1.850 1.850 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 2.100 2.100 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 2.350 2.350 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 2.600 2.600 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 2.850 2.850 0.000   0 2.840
AZJEM9 28/07/2016 Call 0.010 4.405 4.405 0.000   0 4.415
AZJFN9 28/07/2016 Call 2.700 1.710 1.710 0.000   0 1.720
AZJFO9 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFP9 28/07/2016 Call 2.800 1.610 1.610 0.000   0 1.620
AZJFQ9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJEP9 28/07/2016 Call 2.900 1.510 1.510 0.000   0 1.525
AZJEQ9 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJEN9 28/07/2016 Call 3.000 1.410 1.410 0.000   0 1.425
AZJEO9 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJEK9 28/07/2016 Call 3.100 1.310 1.310 0.000   0 1.325
AZJEL9 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJDS9 28/07/2016 Call 3.200 1.215 1.215 0.000   0 1.225
AZJDT9 28/07/2016 Put 3.200 0.001 0.001 0.000   0 0.001
AZJEI9 28/07/2016 Call 3.300 1.115 1.115 0.000   0 1.130
AZJEJ9 28/07/2016 Put 3.300 0.002 0.002 0.000   500 0.002
AZJDW9 28/07/2016 Call 3.400 1.020 1.020 0.000   0 1.030
AZJDX9 28/07/2016 Put 3.400 0.003 0.003 0.000   0 0.003
AZJEG9 28/07/2016 Call 3.500 0.925 0.925 0.000   0 0.935
AZJEH9 28/07/2016 Put 3.500 0.006 0.006 0.000   0 0.006
AZJDM9 28/07/2016 Call 3.600 0.830 0.830 0.000   0 0.840
AZJDN9 28/07/2016 Put 3.600 0.010 0.010 0.000   0 0.010
AZJE79 28/07/2016 Call 3.700 0.740 0.740 0.000   0 0.745
AZJE89 28/07/2016 Put 3.700 0.020 0.020 0.000   0 0.020
AZJDQ9 28/07/2016 Call 3.800 0.650 0.650 0.000   0 0.655
AZJDR9 28/07/2016 Put 3.800 0.030 0.030 0.000   0 0.030
AZJE39 28/07/2016 Call 3.900 0.560 0.560 0.000   0 0.565
AZJE49 28/07/2016 Put 3.900 0.040 0.040 0.000   0 0.040
AZJDU9 28/07/2016 Call 4.000 0.480 0.480 0.000   524 0.480
AZJDV9 28/07/2016 Put 4.000 0.060 0.060 0.000   0 0.060
AZJE59 28/07/2016 Call 4.100 0.400 0.400 0.000   300 0.405
AZJE69 28/07/2016 Put 4.100 0.080 0.080 0.000   0 0.085
AZJDY9 28/07/2016 Call 4.200 0.325 0.325 0.000   4,486 0.330
AZJDZ9 28/07/2016 Put 4.200 0.110 0.110 0.000   0 0.115
AZJE19 28/07/2016 Call 4.300 0.260 0.260 0.000   5,000 0.265
AZJE29 28/07/2016 Put 4.300 0.145 0.145 0.000   0 0.150
AZJDO9 28/07/2016 Call 4.400 0.205 0.205 0.000   10,658 0.210
AZJDP9 28/07/2016 Put 4.400 0.190 0.190 0.000   0 0.195
AZJE99 28/07/2016 Call 4.500 0.155 0.155 0.000   100 0.160
AZJEF9 28/07/2016 Put 4.500 0.240 0.240 0.000   0 0.245
AZJER9 28/07/2016 Call 4.600 0.115 0.115 0.000   0 0.120
AZJES9 28/07/2016 Put 4.600 0.300 0.300 0.000   0 0.305
AZJET9 28/07/2016 Call 4.700 0.085 0.085 0.000   0 0.090
AZJEU9 28/07/2016 Put 4.700 0.370 0.370 0.000   0 0.370
AZJEV9 28/07/2016 Call 4.800 0.065 0.065 0.000   0 0.065
AZJEW9 28/07/2016 Put 4.800 0.445 0.445 0.000   0 0.440
AZJJT9 28/07/2016 Call 4.900 0.045 0.045 0.000   0 0.050
AZJJU9 28/07/2016 Put 4.900 0.530 0.530 0.000   0 0.525
AZJJZ9 28/07/2016 Call 5.000 0.035 0.035 0.000   0 0.035
AZJK19 28/07/2016 Put 5.000 0.620 0.620 0.000   0 0.610
AZJK69 28/07/2016 Call 5.250 0.015 0.015 0.000   0 0.015
AZJK79 28/07/2016 Put 5.250 0.855 0.855 0.000   0 0.845
AZJL89 28/07/2016 Call 5.500 0.005 0.005 0.000   0 0.006
AZJL99 28/07/2016 Put 5.500 1.100 1.100 0.000   0 1.090
AZJLI9 28/07/2016 Call 5.750 0.002 0.002 0.000   0 0.002
AZJLJ9 28/07/2016 Put 5.750 1.350 1.350 0.000   0 1.340
AZJI79 25/08/2016 Call 0.010 4.410 4.410 0.000   0 4.425
AZJJJ9 25/08/2016 Call 3.100 1.320 1.320 0.000   0 1.335
AZJJK9 25/08/2016 Put 3.100 0.004 0.004 0.000   0 0.004
AZJIJ9 25/08/2016 Call 3.200 1.225 1.225 0.000   0 1.235
AZJIK9 25/08/2016 Put 3.200 0.007 0.007 0.000   0 0.006
AZJI39 25/08/2016 Call 3.300 1.130 1.130 0.000   0 1.140
AZJI49 25/08/2016 Put 3.300 0.010 0.010 0.000   0 0.010
AZJG69 25/08/2016 Call 3.400 1.035 1.035 0.000   0 1.045
AZJG79 25/08/2016 Put 3.400 0.015 0.015 0.000   0 0.015
AZJI19 25/08/2016 Call 3.500 0.940 0.940 0.000   0 0.950
AZJI29 25/08/2016 Put 3.500 0.025 0.025 0.000   0 0.025
AZJGM9 25/08/2016 Call 3.600 0.850 0.850 0.000   0 0.860
AZJGN9 25/08/2016 Put 3.600 0.035 0.035 0.000   0 0.030
AZJGY9 25/08/2016 Call 3.700 0.765 0.765 0.000   0 0.770
AZJGZ9 25/08/2016 Put 3.700 0.045 0.045 0.000   0 0.045
AZJGO9 25/08/2016 Call 3.800 0.680 0.680 0.000   0 0.685
AZJGP9 25/08/2016 Put 3.800 0.060 0.060 0.000   0 0.060
AZJGU9 25/08/2016 Call 3.900 0.600 0.600 0.000   0 0.600
AZJGV9 25/08/2016 Put 3.900 0.075 0.075 0.000   0 0.075
AZJGK9 25/08/2016 Call 4.000 0.520 0.520 0.000   0 0.520
AZJGL9 25/08/2016 Put 4.000 0.095 0.095 0.000   0 0.100
AZJI59 25/08/2016 Call 4.100 0.445 0.445 0.000   0 0.445
AZJI69 25/08/2016 Put 4.100 0.120 0.120 0.000   0 0.125
AZJG89 25/08/2016 Call 4.200 0.375 0.375 0.000   0 0.380
AZJG99 25/08/2016 Put 4.200 0.155 0.155 0.000   0 0.155
AZJGW9 25/08/2016 Call 4.300 0.310 0.310 0.000   0 0.315
AZJGX9 25/08/2016 Put 4.300 0.190 0.190 0.000   0 0.190
AZJG49 25/08/2016 Call 4.400 0.250 0.250 0.000   0 0.260
AZJG59 25/08/2016 Put 4.400 0.235 0.235 0.000   0 0.235
AZJGS9 25/08/2016 Call 4.500 0.205 0.205 0.000   0 0.210
AZJGT9 25/08/2016 Put 4.500 0.285 0.285 0.000   0 0.285
AZJG29 25/08/2016 Call 4.600 0.165 0.165 0.000   0 0.170
AZJG39 25/08/2016 Put 4.600 0.345 0.345 0.000   0 0.345
AZJGQ9 25/08/2016 Call 4.700 0.130 0.130 0.000   0 0.135
AZJGR9 25/08/2016 Put 4.700 0.410 0.410 0.000   0 0.405
AZJI89 25/08/2016 Call 4.800 0.100 0.100 0.000   0 0.105
AZJI99 25/08/2016 Put 4.800 0.480 0.480 0.000   0 0.475
AZJJV9 25/08/2016 Call 4.900 0.080 0.080 0.000   0 0.085
AZJJW9 25/08/2016 Put 4.900 0.555 0.555 0.000   0 0.550
AZJK29 25/08/2016 Call 5.000 0.060 0.060 0.000   0 0.065
AZJK39 25/08/2016 Put 5.000 0.640 0.640 0.000   0 0.630
AZJK89 25/08/2016 Call 5.250 0.030 0.030 0.000   0 0.035
AZJK99 25/08/2016 Put 5.250 0.860 0.860 0.000   0 0.855
AZJLA9 25/08/2016 Call 5.500 0.015 0.015 0.000   0 0.015
AZJLB9 25/08/2016 Put 5.500 1.100 1.100 0.000   0 1.090
AZJLK9 25/08/2016 Call 5.750 0.007 0.007 0.000   0 0.007
AZJLL9 25/08/2016 Put 5.750 1.350 1.350 0.000   0 1.340
AZJS58 29/09/2016 Call 0.010 4.290 4.290 0.000   0 4.300
AZJFT9 29/09/2016 Call 2.700 1.715 1.715 0.000   0 1.725
AZJFU9 29/09/2016 Put 2.700 0.002 0.002 0.000   0 0.002
AZJFR9 29/09/2016 Call 2.800 1.615 1.615 0.000   0 1.625
AZJFS9 29/09/2016 Put 2.800 0.003 0.003 0.000   300 0.003
AZJD89 29/09/2016 Call 2.900 1.515 1.515 0.000   0 1.530
AZJD99 29/09/2016 Put 2.900 0.005 0.005 0.000   176 0.005
AZJCP9 29/09/2016 Call 3.000 1.415 1.415 0.000   0 1.430
AZJCQ9 29/09/2016 Put 3.000 0.008 0.008 0.000   0 0.008
AZJC49 29/09/2016 Call 3.100 1.315 1.315 0.000   0 1.335
AZJC59 29/09/2016 Put 3.100 0.010 0.010 0.000   0 0.015
AZJBK9 29/09/2016 Call 3.200 1.220 1.220 0.000   0 1.235
AZJBL9 29/09/2016 Put 3.200 0.020 0.020 0.000   0 0.020
AZJBI9 29/09/2016 Call 3.300 1.120 1.120 0.000   0 1.140
AZJBJ9 29/09/2016 Put 3.300 0.025 0.025 0.000   0 0.030
AZJZJ8 29/09/2016 Call 3.400 1.025 1.025 0.000   0 1.045
AZJZK8 29/09/2016 Put 3.400 0.035 0.035 0.000   0 0.040
AZJYP8 29/09/2016 Call 3.500 0.935 0.935 0.000   0 0.950
AZJYQ8 29/09/2016 Put 3.500 0.050 0.050 0.000   0 0.050
AZJYR8 29/09/2016 Call 3.600 0.845 0.845 0.000   0 0.860
AZJYS8 29/09/2016 Put 3.600 0.065 0.065 0.000   0 0.065
AZJXJ8 29/09/2016 Call 3.700 0.760 0.760 0.000   0 0.770
AZJXK8 29/09/2016 Put 3.700 0.085 0.085 0.000   0 0.085
AZJXF8 29/09/2016 Call 3.800 0.675 0.675 0.000   0 0.685
AZJXG8 29/09/2016 Put 3.800 0.105 0.105 0.000   0 0.105
AZJXN8 29/09/2016 Call 3.900 0.595 0.595 0.000   0 0.605
AZJXO8 29/09/2016 Put 3.900 0.130 0.130 0.000   0 0.130
AZJXH8 29/09/2016 Call 4.000 0.520 0.520 0.000   0 0.530
AZJXI8 29/09/2016 Put 4.000 0.160 0.160 0.000   24 0.160
AZJXL8 29/09/2016 Call 4.100 0.450 0.450 0.000   0 0.455
AZJXM8 29/09/2016 Put 4.100 0.195 0.195 0.000   0 0.195
AZJSA8 29/09/2016 Call 4.200 0.385 0.385 0.000   0 0.390
AZJSB8 29/09/2016 Put 4.200 0.240 0.240 0.000   0 0.235
AZJS88 29/09/2016 Call 4.300 0.320 0.320 0.000   0 0.330
AZJS98 29/09/2016 Put 4.300 0.285 0.285 0.000   0 0.280
AZJRM8 29/09/2016 Call 4.400 0.265 0.265 0.000   5,403 0.275
AZJRN8 29/09/2016 Put 4.400 0.335 0.335 0.000   0 0.330
AZJS38 29/09/2016 Call 4.500 0.220 0.220 0.000   6,850 0.225
AZJS48 29/09/2016 Put 4.500 0.395 0.395 0.000   0 0.385
AZJR98 29/09/2016 Call 4.600 0.180 0.180 0.000   500 0.185
AZJRF8 29/09/2016 Put 4.600 0.455 0.455 0.000   0 0.450
AZJRU8 29/09/2016 Call 4.700 0.140 0.140 0.000   500 0.145
AZJRV8 29/09/2016 Put 4.700 0.525 0.525 0.000   0 0.515
AZJLR9 29/09/2016 Call 4.710 0.125 0.125 0.000   0 0.125
AZJLQ9 29/09/2016 Put 4.710 0.530 0.530 0.000   420 0.520
AZJRI8 29/09/2016 Call 4.800 0.115 0.115 0.000   0 0.115
AZJRJ8 29/09/2016 Put 4.800 0.600 0.600 0.000   0 0.590
AZJLS9 29/09/2016 Call 4.810 0.100 0.100 0.000   0 0.100
AZJLT9 29/09/2016 Put 4.810 0.600 0.600 0.000   0 0.590
AZJRW8 29/09/2016 Call 4.900 0.090 0.090 0.000   0 0.090
AZJRX8 29/09/2016 Put 4.900 0.675 0.675 0.000   100 0.665
AZJRG8 29/09/2016 Call 5.000 0.070 0.070 0.000   0 0.070
AZJRH8 29/09/2016 Put 5.000 0.755 0.755 0.000   0 0.750
AZJRS8 29/09/2016 Call 5.250 0.035 0.035 0.000   300 0.035
AZJRT8 29/09/2016 Put 5.250 0.975 0.975 0.000   635 0.965
AZJRY8 29/09/2016 Call 5.500 0.020 0.020 0.000   0 0.020
AZJRZ8 29/09/2016 Put 5.500 1.210 1.210 0.000   0 1.200
AZJRO8 29/09/2016 Call 5.750 0.009 0.009 0.000   0 0.009
AZJRP8 29/09/2016 Put 5.750 1.450 1.450 0.000   0 1.440
AZJR58 29/09/2016 Call 6.000 0.004 0.004 0.000   0 0.004
AZJR68 29/09/2016 Put 6.000 1.700 1.700 0.000   0 1.685
AZJRQ8 29/09/2016 Call 6.250 0.002 0.002 0.000   0 0.002
AZJRR8 29/09/2016 Put 6.250 1.945 1.945 0.000   0 1.935
AZJS18 29/09/2016 Call 6.500 0.001 0.001 0.000   0 0.001
AZJS28 29/09/2016 Put 6.500 2.195 2.195 0.000   0 2.185
AZJRK8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRL8 29/09/2016 Put 6.750 2.445 2.445 0.000   0 2.435
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR88 29/09/2016 Put 7.000 2.690 2.690 0.000   0 2.680
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.940 2.940 0.000   0 2.935
AZJL79 27/10/2016 Call 0.010 4.295 4.295 0.000   0 4.310
AZJKQ9 27/10/2016 Call 3.600 0.850 0.850 0.000   0 0.875
AZJKR9 27/10/2016 Put 3.600 0.085 0.085 0.000   0 0.085
AZJKC9 27/10/2016 Call 3.700 0.775 0.775 0.000   0 0.785
AZJKD9 27/10/2016 Put 3.700 0.105 0.105 0.000   0 0.105
AZJKU9 27/10/2016 Call 3.800 0.690 0.690 0.000   0 0.695
AZJKV9 27/10/2016 Put 3.800 0.125 0.125 0.000   0 0.125
AZJKE9 27/10/2016 Call 3.900 0.615 0.615 0.000   0 0.620
AZJKF9 27/10/2016 Put 3.900 0.155 0.155 0.000   0 0.155
AZJKS9 27/10/2016 Call 4.000 0.535 0.535 0.000   0 0.540
AZJKT9 27/10/2016 Put 4.000 0.185 0.185 0.000   0 0.185
AZJKM9 27/10/2016 Call 4.100 0.465 0.465 0.000   0 0.470
AZJKN9 27/10/2016 Put 4.100 0.220 0.220 0.000   0 0.220
AZJL39 27/10/2016 Call 4.200 0.400 0.400 0.000   0 0.410
AZJL49 27/10/2016 Put 4.200 0.260 0.260 0.000   0 0.260
AZJKO9 27/10/2016 Call 4.300 0.340 0.340 0.000   0 0.350
AZJKP9 27/10/2016 Put 4.300 0.305 0.305 0.000   0 0.300
AZJL59 27/10/2016 Call 4.400 0.290 0.290 0.000   0 0.295
AZJL69 27/10/2016 Put 4.400 0.360 0.360 0.000   0 0.350
AZJKK9 27/10/2016 Call 4.500 0.240 0.240 0.000   0 0.245
AZJKL9 27/10/2016 Put 4.500 0.415 0.415 0.000   0 0.410
AZJKY9 27/10/2016 Call 4.600 0.200 0.200 0.000   0 0.200
AZJKZ9 27/10/2016 Put 4.600 0.475 0.475 0.000   0 0.470
AZJKG9 27/10/2016 Call 4.700 0.165 0.165 0.000   0 0.165
AZJKH9 27/10/2016 Put 4.700 0.540 0.540 0.000   0 0.535
AZJL19 27/10/2016 Call 4.800 0.130 0.130 0.000   0 0.135
AZJL29 27/10/2016 Put 4.800 0.615 0.615 0.000   0 0.610
AZJKI9 27/10/2016 Call 4.900 0.105 0.105 0.000   0 0.110
AZJKJ9 27/10/2016 Put 4.900 0.690 0.690 0.000   0 0.685
AZJKW9 27/10/2016 Call 5.000 0.085 0.085 0.000   0 0.085
AZJKX9 27/10/2016 Put 5.000 0.770 0.770 0.000   0 0.765
AZJLC9 27/10/2016 Call 5.250 0.045 0.045 0.000   0 0.050
AZJLD9 27/10/2016 Put 5.250 0.985 0.985 0.000   0 0.975
AZJLE9 27/10/2016 Call 5.500 0.025 0.025 0.000   0 0.030
AZJLF9 27/10/2016 Put 5.500 1.220 1.220 0.000   0 1.205
AZJLM9 27/10/2016 Call 5.750 0.015 0.015 0.000   0 0.015
AZJLN9 27/10/2016 Put 5.750 1.460 1.460 0.000   0 1.445
AZJVT8 22/12/2016 Call 0.010 4.310 4.310 0.000   0 4.325
AZJFX9 22/12/2016 Call 2.700 1.715 1.715 0.000   0 1.725
AZJFY9 22/12/2016 Put 2.700 0.009 0.009 0.000   0 0.009
AZJFV9 22/12/2016 Call 2.800 1.615 1.615 0.000   0 1.630
AZJFW9 22/12/2016 Put 2.800 0.015 0.015 0.000   0 0.015
AZJDK9 22/12/2016 Call 2.900 1.520 1.520 0.000   0 1.530
AZJDL9 22/12/2016 Put 2.900 0.020 0.020 0.000   0 0.020
AZJCR9 22/12/2016 Call 3.000 1.420 1.420 0.000   0 1.435
AZJCS9 22/12/2016 Put 3.000 0.025 0.025 0.000   0 0.025
AZJC69 22/12/2016 Call 3.100 1.320 1.320 0.000   0 1.340
AZJC79 22/12/2016 Put 3.100 0.035 0.035 0.000   0 0.035
AZJBP9 22/12/2016 Call 3.200 1.225 1.225 0.000   0 1.245
AZJBQ9 22/12/2016 Put 3.200 0.050 0.050 0.000   50 0.045
AZJBM9 22/12/2016 Call 3.300 1.130 1.130 0.000   0 1.150
AZJBO9 22/12/2016 Put 3.300 0.060 0.060 0.000   0 0.060
AZJZL8 22/12/2016 Call 3.400 1.040 1.040 0.000   0 1.055
AZJZM8 22/12/2016 Put 3.400 0.075 0.075 0.000   60 0.075
AZJYV8 22/12/2016 Call 3.500 0.955 0.955 0.000   0 0.965
AZJYW8 22/12/2016 Put 3.500 0.095 0.095 0.000   0 0.095
AZJYT8 22/12/2016 Call 3.600 0.865 0.865 0.000   0 0.880
AZJYU8 22/12/2016 Put 3.600 0.115 0.115 0.000   0 0.115
AZJXV8 22/12/2016 Call 3.700 0.785 0.785 0.000   0 0.795
AZJXW8 22/12/2016 Put 3.700 0.135 0.135 0.000   0 0.135
AZJXR8 22/12/2016 Call 3.800 0.705 0.705 0.000   0 0.715
AZJXS8 22/12/2016 Put 3.800 0.165 0.165 0.000   0 0.165
AZJXT8 22/12/2016 Call 3.900 0.630 0.630 0.000   0 0.640
AZJXU8 22/12/2016 Put 3.900 0.190 0.190 0.000   0 0.190
AZJXP8 22/12/2016 Call 4.000 0.560 0.560 0.000   0 0.570
AZJXQ8 22/12/2016 Put 4.000 0.225 0.225 0.000   0 0.225
AZJXY8 22/12/2016 Call 4.100 0.495 0.495 0.000   0 0.505
AZJXZ8 22/12/2016 Put 4.100 0.265 0.265 0.000   0 0.260
AZJV98 22/12/2016 Call 4.200 0.435 0.435 0.000   45 0.445
AZJVA8 22/12/2016 Put 4.200 0.305 0.305 0.000   0 0.305
AZJVH8 22/12/2016 Call 4.300 0.380 0.380 0.000   0 0.390
AZJVI8 22/12/2016 Put 4.300 0.350 0.350 0.000   0 0.345
AZJV78 22/12/2016 Call 4.400 0.330 0.330 0.000   0 0.340
AZJV88 22/12/2016 Put 4.400 0.405 0.405 0.000   12 0.400
AZJVJ8 22/12/2016 Call 4.500 0.285 0.285 0.000   0 0.290
AZJVK8 22/12/2016 Put 4.500 0.460 0.460 0.000   0 0.455
AZJVB8 22/12/2016 Call 4.600 0.245 0.245 0.000   0 0.250
AZJVC8 22/12/2016 Put 4.600 0.520 0.520 0.000   0 0.515
AZJVF8 22/12/2016 Call 4.700 0.205 0.205 0.000   0 0.210
AZJVG8 22/12/2016 Put 4.700 0.585 0.585 0.000   5,000 0.580
AZJV18 22/12/2016 Call 4.800 0.175 0.175 0.000   0 0.180
AZJV28 22/12/2016 Put 4.800 0.655 0.655 0.000   0 0.645
AZJVP8 22/12/2016 Call 4.900 0.145 0.145 0.000   0 0.150
AZJVQ8 22/12/2016 Put 4.900 0.730 0.730 0.000   0 0.720
AZJV58 22/12/2016 Call 5.000 0.120 0.120 0.000   0 0.125
AZJV68 22/12/2016 Put 5.000 0.805 0.805 0.000   0 0.795
AZJUY8 22/12/2016 Call 5.250 0.075 0.075 0.000   0 0.080
AZJUZ8 22/12/2016 Put 5.250 1.010 1.010 0.000   0 1.000
AZJVL8 22/12/2016 Call 5.500 0.045 0.045 0.000   0 0.050
AZJVM8 22/12/2016 Put 5.500 1.230 1.230 0.000   0 1.215
AZJVD8 22/12/2016 Call 5.750 0.025 0.025 0.000   0 0.030
AZJVE8 22/12/2016 Put 5.750 1.460 1.460 0.000   0 1.445
AZJV38 22/12/2016 Call 6.000 0.015 0.015 0.000   0 0.015
AZJV48 22/12/2016 Put 6.000 1.705 1.705 0.000   0 1.690
AZJVR8 22/12/2016 Call 6.250 0.009 0.009 0.000   0 0.010
AZJVS8 22/12/2016 Put 6.250 1.950 1.950 0.000   0 1.935
AZJVN8 22/12/2016 Call 6.500 0.005 0.005 0.000   0 0.006
AZJVO8 22/12/2016 Put 6.500 2.200 2.200 0.000   0 2.185
AZJJG9 30/03/2017 Call 0.010 4.210 4.210 0.000   0 4.220
AZJJL9 30/03/2017 Call 3.100 1.325 1.325 0.000   0 1.345
AZJJM9 30/03/2017 Put 3.100 0.090 0.090 0.000   0 0.090
AZJJH9 30/03/2017 Call 3.200 1.235 1.235 0.000   0 1.250
AZJJI9 30/03/2017 Put 3.200 0.105 0.105 0.000   0 0.105
AZJIL9 30/03/2017 Call 3.300 1.145 1.145 0.000   0 1.160
AZJIM9 30/03/2017 Put 3.300 0.125 0.125 0.000   0 0.120
AZJIX9 30/03/2017 Call 3.400 1.060 1.060 0.000   0 1.070
AZJIY9 30/03/2017 Put 3.400 0.145 0.145 0.000   0 0.140
AZJIN9 30/03/2017 Call 3.500 0.975 0.975 0.000   0 0.985
AZJIO9 30/03/2017 Put 3.500 0.165 0.165 0.000   0 0.165
AZJJ49 30/03/2017 Call 3.600 0.895 0.895 0.000   0 0.905
AZJJ59 30/03/2017 Put 3.600 0.195 0.195 0.000   0 0.190
AZJIP9 30/03/2017 Call 3.700 0.815 0.815 0.000   0 0.825
AZJIQ9 30/03/2017 Put 3.700 0.220 0.220 0.000   0 0.220
AZJIV9 30/03/2017 Call 3.800 0.745 0.745 0.000   0 0.750
AZJIW9 30/03/2017 Put 3.800 0.255 0.255 0.000   0 0.255
AZJJ89 30/03/2017 Call 3.900 0.675 0.675 0.000   0 0.680
AZJJ99 30/03/2017 Put 3.900 0.290 0.290 0.000   0 0.290
AZJJ29 30/03/2017 Call 4.000 0.610 0.610 0.000   0 0.615
AZJJ39 30/03/2017 Put 4.000 0.330 0.330 0.000   26 0.330
AZJJE9 30/03/2017 Call 4.100 0.545 0.545 0.000   0 0.550
AZJJF9 30/03/2017 Put 4.100 0.375 0.375 0.000   0 0.370
AZJIR9 30/03/2017 Call 4.200 0.490 0.490 0.000   26 0.495
AZJIS9 30/03/2017 Put 4.200 0.420 0.420 0.000   0 0.415
AZJJC9 30/03/2017 Call 4.300 0.435 0.435 0.000   0 0.445
AZJJD9 30/03/2017 Put 4.300 0.470 0.470 0.000   0 0.470
AZJIT9 30/03/2017 Call 4.400 0.385 0.385 0.000   0 0.395
AZJIU9 30/03/2017 Put 4.400 0.525 0.525 0.000   0 0.520
AZJJA9 30/03/2017 Call 4.500 0.340 0.340 0.000   0 0.350
AZJJB9 30/03/2017 Put 4.500 0.580 0.580 0.000   0 0.580
AZJIZ9 30/03/2017 Call 4.600 0.300 0.300 0.000   0 0.305
AZJJ19 30/03/2017 Put 4.600 0.640 0.640 0.000   0 0.640
AZJJ69 30/03/2017 Call 4.700 0.265 0.265 0.000   0 0.270
AZJJ79 30/03/2017 Put 4.700 0.705 0.705 0.000   0 0.705
AZJJR9 30/03/2017 Call 4.800 0.230 0.230 0.000   0 0.235
AZJJS9 30/03/2017 Put 4.800 0.775 0.775 0.000   0 0.770
AZJJX9 30/03/2017 Call 4.900 0.200 0.200 0.000   0 0.205
AZJJY9 30/03/2017 Put 4.900 0.845 0.845 0.000   0 0.845
AZJK49 30/03/2017 Call 5.000 0.170 0.170 0.000   0 0.175
AZJK59 30/03/2017 Put 5.000 0.920 0.920 0.000   0 0.915
AZJKA9 30/03/2017 Call 5.250 0.115 0.115 0.000   0 0.125
AZJKB9 30/03/2017 Put 5.250 1.120 1.120 0.000   0 1.115
AZJLG9 30/03/2017 Call 5.500 0.080 0.080 0.000   0 0.085
AZJLH9 30/03/2017 Put 5.500 1.335 1.335 0.000   0 1.325
AZJLO9 30/03/2017 Call 5.750 0.055 0.055 0.000   0 0.060
AZJLP9 30/03/2017 Put 5.750 1.560 1.560 0.000   0 1.550

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.