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 3.840 Down -0.150 3.830 4.000 4.020 4.025 3.810 6,511,611 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJR28 25/02/2016 Call 0.010 3.835 3.835 0.000   0 3.835
AZJCX9 25/02/2016 Call 2.900 0.945 0.945 0.000   0 0.945
AZJCY9 25/02/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCF9 25/02/2016 Call 3.000 0.845 0.845 0.000   0 0.845
AZJCG9 25/02/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJBT9 25/02/2016 Call 3.100 0.750 0.750 0.000   0 0.750
AZJBU9 25/02/2016 Put 3.100 0.001 0.001 0.000   0 0.001
AZJZR8 25/02/2016 Call 3.200 0.650 0.650 0.000   0 0.650
AZJZS8 25/02/2016 Put 3.200 0.002 0.002 0.000   0 0.002
AZJZT8 25/02/2016 Call 3.300 0.555 0.555 0.000   0 0.555
AZJZU8 25/02/2016 Put 3.300 0.006 0.006 0.000   0 0.006
AZJZ98 25/02/2016 Call 3.400 0.465 0.465 0.000   0 0.465
AZJZA8 25/02/2016 Put 3.400 0.010 0.010 0.000   0 0.010
AZJY58 25/02/2016 Call 3.500 0.375 0.375 0.000   0 0.375
AZJY68 25/02/2016 Put 3.500 0.025 0.025 0.000   0 0.025
AZJY78 25/02/2016 Call 3.600 0.295 0.295 0.000   0 0.295
AZJY88 25/02/2016 Put 3.600 0.040 0.040 0.000   0 0.040
AZJWB8 25/02/2016 Call 3.700 0.220 0.220 0.000   0 0.220
AZJWC8 25/02/2016 Put 3.700 0.070 0.070 0.000   0 0.070
AZJWD8 25/02/2016 Call 3.800 0.155 0.155 0.000   0 0.155
AZJWE8 25/02/2016 Put 3.800 0.110 0.110 0.000   0 0.110
AZJW58 25/02/2016 Call 3.900 0.105 0.105 0.000   0 0.105
AZJW68 25/02/2016 Put 3.900 0.160 0.160 0.000   0 0.160
AZJW98 25/02/2016 Call 4.000 0.070 0.070 0.000   0 0.070
AZJWA8 25/02/2016 Put 4.000 0.225 0.225 0.000   0 0.225
AZJW78 25/02/2016 Call 4.100 0.040 0.040 0.000   0 0.040
AZJW88 25/02/2016 Put 4.100 0.300 0.300 0.000   0 0.300
AZJS68 25/02/2016 Call 4.200 0.025 0.025 0.000   0 0.025
AZJS78 25/02/2016 Put 4.200 0.385 0.385 0.000   0 0.385
AZJQZ8 25/02/2016 Call 4.300 0.010 0.010 0.000   0 0.010
AZJR18 25/02/2016 Put 4.300 0.475 0.475 0.000   0 0.475
AZJQH8 25/02/2016 Call 4.400 0.006 0.006 0.000   0 0.006
AZJQI8 25/02/2016 Put 4.400 0.570 0.570 0.000   0 0.570
AZJQX8 25/02/2016 Call 4.500 0.003 0.003 0.000   0 0.003
AZJQY8 25/02/2016 Put 4.500 0.670 0.670 0.000   0 0.670
AZJQJ8 25/02/2016 Call 4.600 0.001 0.001 0.000   0 0.001
AZJQK8 25/02/2016 Put 4.600 0.765 0.765 0.000   0 0.765
AZJQV8 25/02/2016 Call 4.700 0.001 0.001 0.000   0 0.001
AZJQW8 25/02/2016 Put 4.700 0.865 0.865 0.000   0 0.865
AZJQF8 25/02/2016 Call 4.800 0.000 0.000 0.000   0 0.000
AZJQG8 25/02/2016 Put 4.800 0.965 0.965 0.000   0 0.965
AZJQT8 25/02/2016 Call 4.900 0.000 0.000 0.000   0 0.000
AZJQU8 25/02/2016 Put 4.900 1.065 1.065 0.000   0 1.065
AZJQB8 25/02/2016 Call 5.000 0.000 0.000 0.000   0 0.000
AZJQC8 25/02/2016 Put 5.000 1.165 1.165 0.000   0 1.165
AZJQ78 25/02/2016 Call 5.250 0.000 0.000 0.000   0 0.000
AZJQ88 25/02/2016 Put 5.250 1.415 1.415 0.000   0 1.415
AZJTI8 25/02/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJTJ8 25/02/2016 Put 5.260 1.425 1.425 0.000   0 1.425
AZJQR8 25/02/2016 Call 5.500 0.000 0.000 0.000   0 0.000
AZJQS8 25/02/2016 Put 5.500 1.665 1.665 0.000   0 1.665
AZJTL8 25/02/2016 Call 5.510 0.000 0.000 0.000   0 0.000
AZJTK8 25/02/2016 Put 5.510 1.675 1.675 0.000   0 1.675
AZJQN8 25/02/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJQO8 25/02/2016 Put 5.750 1.920 1.920 0.000   0 1.920
AZJTM8 25/02/2016 Call 5.760 0.000 0.000 0.000   0 0.000
AZJTN8 25/02/2016 Put 5.760 1.925 1.925 0.000   0 1.925
AZJQD8 25/02/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJQE8 25/02/2016 Put 6.000 2.170 2.170 0.000   0 2.170
AZJQ98 25/02/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQA8 25/02/2016 Put 6.250 2.420 2.420 0.000   0 2.420
AZJQP8 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQQ8 25/02/2016 Put 6.500 2.675 2.675 0.000   0 2.675
AZJQL8 25/02/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQM8 25/02/2016 Put 6.750 2.925 2.925 0.000   0 2.925
AZJR38 25/02/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR48 25/02/2016 Put 7.000 3.175 3.175 0.000   0 3.175
AZJTC8 25/02/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTD8 25/02/2016 Put 7.250 3.430 3.430 0.000   0 3.430
AZJJ38 23/03/2016 Call 0.010 3.740 3.740 0.000   0 3.740
AZJCZ9 23/03/2016 Call 2.900 0.945 0.945 0.000   0 0.945
AZJD19 23/03/2016 Put 2.900 0.010 0.010 0.000   0 0.010
AZJCH9 23/03/2016 Call 3.000 0.845 0.845 0.000   0 0.845
AZJCI9 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
AZJBV9 23/03/2016 Call 3.100 0.750 0.750 0.000   0 0.750
AZJBW9 23/03/2016 Put 3.100 0.025 0.025 0.000   0 0.025
AZJZX8 23/03/2016 Call 3.200 0.655 0.655 0.000   0 0.655
AZJZY8 23/03/2016 Put 3.200 0.040 0.040 0.000   0 0.040
AZJZV8 23/03/2016 Call 3.300 0.560 0.560 0.000   0 0.560
AZJZW8 23/03/2016 Put 3.300 0.055 0.055 0.000   0 0.055
AZJZB8 23/03/2016 Call 3.400 0.470 0.470 0.000   0 0.470
AZJZC8 23/03/2016 Put 3.400 0.075 0.075 0.000   0 0.075
AZJYB8 23/03/2016 Call 3.500 0.385 0.385 0.000   0 0.385
AZJYC8 23/03/2016 Put 3.500 0.105 0.105 0.000   0 0.105
AZJY98 23/03/2016 Call 3.600 0.310 0.310 0.000   0 0.310
AZJYA8 23/03/2016 Put 3.600 0.135 0.135 0.000   0 0.135
AZJWH8 23/03/2016 Call 3.700 0.240 0.240 0.000   0 0.240
AZJWI8 23/03/2016 Put 3.700 0.175 0.175 0.000   0 0.175
AZJWF8 23/03/2016 Call 3.800 0.180 0.180 0.000   0 0.180
AZJWG8 23/03/2016 Put 3.800 0.220 0.220 0.000   0 0.220
AZJJK8 23/03/2016 Call 3.900 0.135 0.135 0.000   0 0.135
AZJJL8 23/03/2016 Put 3.900 0.275 0.275 0.000   0 0.275
AZJJE8 23/03/2016 Call 4.000 0.095 0.095 0.000   0 0.095
AZJJF8 23/03/2016 Put 4.000 0.345 0.345 0.000   0 0.345
AZJJ48 23/03/2016 Call 4.100 0.070 0.070 0.000   0 0.070
AZJJ58 23/03/2016 Put 4.100 0.415 0.415 0.000   0 0.415
AZJIS8 23/03/2016 Call 4.200 0.050 0.050 0.000   0 0.050
AZJIT8 23/03/2016 Put 4.200 0.495 0.495 0.000   0 0.495
AZJII8 23/03/2016 Call 4.300 0.035 0.035 0.000   0 0.035
AZJIJ8 23/03/2016 Put 4.300 0.585 0.585 0.000   0 0.585
AZJIY8 23/03/2016 Call 4.400 0.025 0.025 0.000   0 0.025
AZJIZ8 23/03/2016 Put 4.400 0.675 0.675 0.000   0 0.675
AZJI78 23/03/2016 Call 4.500 0.015 0.015 0.000   0 0.015
AZJI88 23/03/2016 Put 4.500 0.770 0.770 0.000   0 0.770
AZJIW8 23/03/2016 Call 4.600 0.010 0.010 0.000   0 0.010
AZJIX8 23/03/2016 Put 4.600 0.865 0.865 0.000   0 0.865
AZJIG8 23/03/2016 Call 4.700 0.007 0.007 0.000   0 0.007
AZJIH8 23/03/2016 Put 4.700 0.965 0.965 0.000   0 0.965
AZJIO8 23/03/2016 Call 4.800 0.004 0.004 0.000   0 0.004
AZJIP8 23/03/2016 Put 4.800 1.060 1.060 0.000   0 1.060
AZJI98 23/03/2016 Call 4.900 0.003 0.003 0.000   0 0.003
AZJIF8 23/03/2016 Put 4.900 1.160 1.160 0.000   0 1.160
AZJCU9 23/03/2016 Call 4.910 0.003 0.003 0.000   0 0.003
AZJCT9 23/03/2016 Put 4.910 1.165 1.165 0.000   0 1.165
AZJIU8 23/03/2016 Call 5.000 0.002 0.002 0.000   0 0.002
AZJIV8 23/03/2016 Put 5.000 1.260 1.260 0.000   0 1.260
AZJI38 23/03/2016 Call 5.250 0.001 0.001 0.000   0 0.001
AZJI48 23/03/2016 Put 5.250 1.510 1.510 0.000   0 1.510
AZJTO8 23/03/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJTP8 23/03/2016 Put 5.260 1.515 1.515 0.000   0 1.515
AZJIK8 23/03/2016 Call 5.500 0.000 0.000 0.000   0 0.000
AZJIL8 23/03/2016 Put 5.500 1.760 1.760 0.000   0 1.760
AZJTR8 23/03/2016 Call 5.510 0.000 0.000 0.000   0 0.000
AZJTQ8 23/03/2016 Put 5.510 1.765 1.765 0.000   0 1.765
AZJIQ8 23/03/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJIR8 23/03/2016 Put 5.750 2.010 2.010 0.000   0 2.010
AZJTS8 23/03/2016 Call 5.760 0.000 0.000 0.000   0 0.000
AZJTT8 23/03/2016 Put 5.760 2.015 2.015 0.000   0 2.015
AZJJ18 23/03/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJJ28 23/03/2016 Put 6.000 2.260 2.260 0.000   0 2.260
AZJI58 23/03/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJI68 23/03/2016 Put 6.250 2.510 2.510 0.000   0 2.510
AZJIM8 23/03/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJIN8 23/03/2016 Put 6.500 2.760 2.760 0.000   0 2.760
AZJJC8 23/03/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJJD8 23/03/2016 Put 6.750 3.015 3.015 0.000   0 3.015
AZJKY8 23/03/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKZ8 23/03/2016 Put 7.000 3.265 3.265 0.000   0 3.265
AZJNO8 23/03/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNP8 23/03/2016 Put 7.250 3.515 3.515 0.000   0 3.515
AZJT78 28/04/2016 Call 0.010 3.750 3.750 0.000   0 3.750
AZJD29 28/04/2016 Call 2.900 0.945 0.945 0.000   0 0.945
AZJD39 28/04/2016 Put 2.900 0.020 0.020 0.000   0 0.020
AZJCJ9 28/04/2016 Call 3.000 0.845 0.845 0.000   0 0.845
AZJCK9 28/04/2016 Put 3.000 0.030 0.030 0.000   0 0.030
AZJBX9 28/04/2016 Call 3.100 0.750 0.750 0.000   0 0.750
AZJBY9 28/04/2016 Put 3.100 0.045 0.045 0.000   0 0.045
AZJB19 28/04/2016 Call 3.200 0.660 0.660 0.000   0 0.660
AZJB29 28/04/2016 Put 3.200 0.060 0.060 0.000   0 0.060
AZJB39 28/04/2016 Call 3.300 0.570 0.570 0.000   0 0.570
AZJB49 28/04/2016 Put 3.300 0.080 0.080 0.000   0 0.080
AZJZD8 28/04/2016 Call 3.400 0.480 0.480 0.000   0 0.480
AZJZE8 28/04/2016 Put 3.400 0.105 0.105 0.000   0 0.105
AZJYD8 28/04/2016 Call 3.500 0.405 0.405 0.000   0 0.405
AZJYE8 28/04/2016 Put 3.500 0.130 0.130 0.000   0 0.130
AZJYF8 28/04/2016 Call 3.600 0.335 0.335 0.000   0 0.335
AZJYG8 28/04/2016 Put 3.600 0.170 0.170 0.000   0 0.170
AZJWJ8 28/04/2016 Call 3.700 0.270 0.270 0.000   0 0.270
AZJWK8 28/04/2016 Put 3.700 0.210 0.210 0.000   0 0.210
AZJWR8 28/04/2016 Call 3.800 0.220 0.220 0.000   0 0.220
AZJWS8 28/04/2016 Put 3.800 0.260 0.260 0.000   0 0.260
AZJWN8 28/04/2016 Call 3.900 0.175 0.175 0.000   0 0.175
AZJWO8 28/04/2016 Put 3.900 0.320 0.320 0.000   0 0.320
AZJZ18 28/04/2016 Call 3.910 0.170 0.170 0.000   0 0.170
AZJZ28 28/04/2016 Put 3.910 0.325 0.325 0.000   0 0.325
AZJWP8 28/04/2016 Call 4.000 0.135 0.135 0.000   0 0.135
AZJWQ8 28/04/2016 Put 4.000 0.385 0.385 0.000   0 0.385
AZJYZ8 28/04/2016 Call 4.010 0.135 0.135 0.000   0 0.135
AZJYX8 28/04/2016 Put 4.010 0.385 0.385 0.000   0 0.385
AZJWL8 28/04/2016 Call 4.100 0.105 0.105 0.000   0 0.105
AZJWM8 28/04/2016 Put 4.100 0.455 0.455 0.000   0 0.455
AZJUU8 28/04/2016 Call 4.200 0.080 0.080 0.000   0 0.080
AZJUV8 28/04/2016 Put 4.200 0.530 0.530 0.000   0 0.530
AZJSO8 28/04/2016 Call 4.300 0.065 0.065 0.000   0 0.065
AZJSP8 28/04/2016 Put 4.300 0.610 0.610 0.000   0 0.610
AZJSS8 28/04/2016 Call 4.400 0.050 0.050 0.000   0 0.050
AZJST8 28/04/2016 Put 4.400 0.695 0.695 0.000   0 0.695
AZJSG8 28/04/2016 Call 4.500 0.035 0.035 0.000   0 0.035
AZJSH8 28/04/2016 Put 4.500 0.785 0.785 0.000   0 0.785
AZJSY8 28/04/2016 Call 4.600 0.025 0.025 0.000   0 0.025
AZJSZ8 28/04/2016 Put 4.600 0.880 0.880 0.000   0 0.880
AZJSM8 28/04/2016 Call 4.700 0.020 0.020 0.000   0 0.020
AZJSN8 28/04/2016 Put 4.700 0.970 0.970 0.000   0 0.970
AZJT18 28/04/2016 Call 4.800 0.015 0.015 0.000   0 0.015
AZJT28 28/04/2016 Put 4.800 1.070 1.070 0.000   0 1.070
AZJSI8 28/04/2016 Call 4.900 0.010 0.010 0.000   0 0.010
AZJSJ8 28/04/2016 Put 4.900 1.165 1.165 0.000   0 1.165
AZJT38 28/04/2016 Call 5.000 0.008 0.008 0.000   0 0.008
AZJT48 28/04/2016 Put 5.000 1.265 1.265 0.000   0 1.265
AZJSC8 28/04/2016 Call 5.250 0.003 0.003 0.000   0 0.003
AZJSD8 28/04/2016 Put 5.250 1.510 1.510 0.000   0 1.510
AZJSK8 28/04/2016 Call 5.500 0.001 0.001 0.000   0 0.001
AZJSL8 28/04/2016 Put 5.500 1.760 1.760 0.000   0 1.760
AZJSU8 28/04/2016 Call 5.750 0.001 0.001 0.000   0 0.001
AZJSV8 28/04/2016 Put 5.750 2.010 2.010 0.000   0 2.010
AZJSW8 28/04/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJSX8 28/04/2016 Put 6.000 2.260 2.260 0.000   0 2.260
AZJSE8 28/04/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJSF8 28/04/2016 Put 6.250 2.510 2.510 0.000   0 2.510
AZJT58 28/04/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJT68 28/04/2016 Put 6.500 2.760 2.760 0.000   0 2.760
AZJSQ8 28/04/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJSR8 28/04/2016 Put 6.750 3.015 3.015 0.000   0 3.015
AZJT88 28/04/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJT98 28/04/2016 Put 7.000 3.265 3.265 0.000   0 3.265
AZJTE8 28/04/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTF8 28/04/2016 Put 7.250 3.515 3.515 0.000   0 3.515
AZJUP8 26/05/2016 Call 0.010 3.755 3.755 0.000   0 3.755
AZJD49 26/05/2016 Call 2.900 0.945 0.945 0.000   0 0.945
AZJD59 26/05/2016 Put 2.900 0.035 0.035 0.000   0 0.035
AZJCL9 26/05/2016 Call 3.000 0.845 0.845 0.000   0 0.845
AZJCM9 26/05/2016 Put 3.000 0.045 0.045 0.000   0 0.045
AZJBZ9 26/05/2016 Call 3.100 0.750 0.750 0.000   0 0.750
AZJC19 26/05/2016 Put 3.100 0.065 0.065 0.000   0 0.065
AZJB59 26/05/2016 Call 3.200 0.660 0.660 0.000   0 0.660
AZJB69 26/05/2016 Put 3.200 0.080 0.080 0.000   0 0.080
AZJB79 26/05/2016 Call 3.300 0.575 0.575 0.000   0 0.575
AZJB89 26/05/2016 Put 3.300 0.105 0.105 0.000   0 0.105
AZJZF8 26/05/2016 Call 3.400 0.495 0.495 0.000   0 0.495
AZJZG8 26/05/2016 Put 3.400 0.130 0.130 0.000   0 0.130
AZJYH8 26/05/2016 Call 3.500 0.420 0.420 0.000   0 0.420
AZJYI8 26/05/2016 Put 3.500 0.165 0.165 0.000   0 0.165
AZJYJ8 26/05/2016 Call 3.600 0.355 0.355 0.000   0 0.355
AZJYK8 26/05/2016 Put 3.600 0.200 0.200 0.000   0 0.200
AZJWX8 26/05/2016 Call 3.700 0.300 0.300 0.000   0 0.300
AZJWY8 26/05/2016 Put 3.700 0.240 0.240 0.000   0 0.240
AZJX28 26/05/2016 Call 3.800 0.250 0.250 0.000   0 0.250
AZJX38 26/05/2016 Put 3.800 0.290 0.290 0.000   0 0.290
AZJWV8 26/05/2016 Call 3.900 0.205 0.205 0.000   0 0.205
AZJWW8 26/05/2016 Put 3.900 0.345 0.345 0.000   0 0.345
AZJZ58 26/05/2016 Call 3.910 0.200 0.200 0.000   0 0.200
AZJZ68 26/05/2016 Put 3.910 0.350 0.350 0.000   0 0.350
AZJWZ8 26/05/2016 Call 4.000 0.165 0.165 0.000   0 0.165
AZJX18 26/05/2016 Put 4.000 0.405 0.405 0.000   0 0.405
AZJZ48 26/05/2016 Call 4.010 0.160 0.160 0.000   0 0.160
AZJZ38 26/05/2016 Put 4.010 0.410 0.410 0.000   0 0.410
AZJWT8 26/05/2016 Call 4.100 0.135 0.135 0.000   0 0.135
AZJWU8 26/05/2016 Put 4.100 0.475 0.475 0.000   0 0.475
AZJUW8 26/05/2016 Call 4.200 0.105 0.105 0.000   0 0.105
AZJUX8 26/05/2016 Put 4.200 0.545 0.545 0.000   0 0.545
AZJUS8 26/05/2016 Call 4.300 0.085 0.085 0.000   0 0.085
AZJUT8 26/05/2016 Put 4.300 0.625 0.625 0.000   0 0.625
AZJUQ8 26/05/2016 Call 4.400 0.065 0.065 0.000   0 0.065
AZJUR8 26/05/2016 Put 4.400 0.705 0.705 0.000   0 0.705
AZJUL8 26/05/2016 Call 4.500 0.050 0.050 0.000   0 0.050
AZJUM8 26/05/2016 Put 4.500 0.795 0.795 0.000   0 0.795
AZJU38 26/05/2016 Call 4.600 0.040 0.040 0.000   0 0.040
AZJU48 26/05/2016 Put 4.600 0.885 0.885 0.000   0 0.885
AZJUJ8 26/05/2016 Call 4.700 0.030 0.030 0.000   0 0.030
AZJUK8 26/05/2016 Put 4.700 0.975 0.975 0.000   0 0.975
AZJTW8 26/05/2016 Call 4.800 0.025 0.025 0.000   0 0.025
AZJTX8 26/05/2016 Put 4.800 1.070 1.070 0.000   0 1.070
AZJUH8 26/05/2016 Call 4.900 0.015 0.015 0.000   0 0.015
AZJUI8 26/05/2016 Put 4.900 1.170 1.170 0.000   0 1.170
AZJTU8 26/05/2016 Call 5.000 0.015 0.015 0.000   0 0.015
AZJTV8 26/05/2016 Put 5.000 1.265 1.265 0.000   0 1.265
AZJU98 26/05/2016 Call 5.250 0.006 0.006 0.000   0 0.006
AZJUA8 26/05/2016 Put 5.250 1.510 1.510 0.000   0 1.510
AZJUF8 26/05/2016 Call 5.500 0.003 0.003 0.000   0 0.003
AZJUG8 26/05/2016 Put 5.500 1.760 1.760 0.000   0 1.760
AZJUD8 26/05/2016 Call 5.750 0.001 0.001 0.000   0 0.001
AZJUE8 26/05/2016 Put 5.750 2.010 2.010 0.000   0 2.010
AZJTY8 26/05/2016 Call 6.000 0.001 0.001 0.000   0 0.001
AZJTZ8 26/05/2016 Put 6.000 2.260 2.260 0.000   0 2.260
AZJU78 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJU88 26/05/2016 Put 6.250 2.510 2.510 0.000   0 2.510
AZJUN8 26/05/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJUO8 26/05/2016 Put 6.500 2.760 2.760 0.000   0 2.760
AZJUB8 26/05/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJUC8 26/05/2016 Put 6.750 3.015 3.015 0.000   0 3.015
AZJU18 26/05/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJU28 26/05/2016 Put 7.000 3.265 3.265 0.000   0 3.265
AZJU58 26/05/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJU68 26/05/2016 Put 7.250 3.515 3.515 0.000   0 3.515
AZJMW8 23/06/2016 Call 0.010 3.760 3.760 0.000   0 3.760
AZJD69 23/06/2016 Call 2.900 0.945 0.945 0.000   0 0.945
AZJD79 23/06/2016 Put 2.900 0.045 0.045 0.000   0 0.045
AZJCN9 23/06/2016 Call 3.000 0.850 0.850 0.000   0 0.850
AZJCO9 23/06/2016 Put 3.000 0.055 0.055 0.000   0 0.055
AZJC29 23/06/2016 Call 3.100 0.760 0.760 0.000   0 0.760
AZJC39 23/06/2016 Put 3.100 0.065 0.065 0.000   0 0.065
AZJBG9 23/06/2016 Call 3.200 0.675 0.675 0.000   0 0.675
AZJBH9 23/06/2016 Put 3.200 0.085 0.085 0.000   0 0.085
AZJB99 23/06/2016 Call 3.300 0.590 0.590 0.000   0 0.590
AZJBF9 23/06/2016 Put 3.300 0.110 0.110 0.000   0 0.110
AZJZH8 23/06/2016 Call 3.400 0.515 0.515 0.000   0 0.515
AZJZI8 23/06/2016 Put 3.400 0.140 0.140 0.000   0 0.140
AZJYL8 23/06/2016 Call 3.500 0.445 0.445 0.000   0 0.445
AZJYM8 23/06/2016 Put 3.500 0.175 0.175 0.000   0 0.175
AZJYN8 23/06/2016 Call 3.600 0.380 0.380 0.000   0 0.380
AZJYO8 23/06/2016 Put 3.600 0.215 0.215 0.000   0 0.215
AZJXA8 23/06/2016 Call 3.700 0.320 0.320 0.000   0 0.320
AZJXB8 23/06/2016 Put 3.700 0.260 0.260 0.000   0 0.260
AZJX48 23/06/2016 Call 3.800 0.270 0.270 0.000   0 0.270
AZJX58 23/06/2016 Put 3.800 0.310 0.310 0.000   0 0.310
AZJX88 23/06/2016 Call 3.900 0.225 0.225 0.000   0 0.225
AZJX98 23/06/2016 Put 3.900 0.365 0.365 0.000   0 0.365
AZJX68 23/06/2016 Call 4.000 0.190 0.190 0.000   0 0.190
AZJX78 23/06/2016 Put 4.000 0.425 0.425 0.000   0 0.425
AZJXC8 23/06/2016 Call 4.100 0.155 0.155 0.000   0 0.155
AZJXD8 23/06/2016 Put 4.100 0.490 0.490 0.000   0 0.490
AZJQ58 23/06/2016 Call 4.200 0.125 0.125 0.000   0 0.125
AZJQ68 23/06/2016 Put 4.200 0.560 0.560 0.000   0 0.560
AZJMZ8 23/06/2016 Call 4.300 0.105 0.105 0.000   0 0.105
AZJN18 23/06/2016 Put 4.300 0.635 0.635 0.000   0 0.635
AZJMK8 23/06/2016 Call 4.400 0.085 0.085 0.000   0 0.085
AZJML8 23/06/2016 Put 4.400 0.715 0.715 0.000   0 0.715
AZJMQ8 23/06/2016 Call 4.500 0.065 0.065 0.000   0 0.065
AZJMR8 23/06/2016 Put 4.500 0.800 0.800 0.000   0 0.800
AZJMI8 23/06/2016 Call 4.600 0.055 0.055 0.000   0 0.055
AZJMJ8 23/06/2016 Put 4.600 0.890 0.890 0.000   0 0.890
AZJMS8 23/06/2016 Call 4.700 0.040 0.040 0.000   0 0.040
AZJMT8 23/06/2016 Put 4.700 0.980 0.980 0.000   0 0.980
AZJM68 23/06/2016 Call 4.800 0.035 0.035 0.000   0 0.035
AZJM78 23/06/2016 Put 4.800 1.075 1.075 0.000   0 1.075
AZJMU8 23/06/2016 Call 4.900 0.025 0.025 0.000   0 0.025
AZJMV8 23/06/2016 Put 4.900 1.170 1.170 0.000   0 1.170
AZJCW9 23/06/2016 Call 4.910 0.025 0.025 0.000   0 0.025
AZJCV9 23/06/2016 Put 4.910 1.160 1.160 0.000   0 1.160
AZJMM8 23/06/2016 Call 5.000 0.020 0.020 0.000   0 0.020
AZJMN8 23/06/2016 Put 5.000 1.265 1.265 0.000   0 1.265
AZJMA8 23/06/2016 Call 5.250 0.010 0.010 0.000   0 0.010
AZJMB8 23/06/2016 Put 5.250 1.510 1.510 0.000   0 1.510
AZJMO8 23/06/2016 Call 5.500 0.006 0.006 0.000   0 0.006
AZJMP8 23/06/2016 Put 5.500 1.760 1.760 0.000   0 1.760
AZJME8 23/06/2016 Call 5.750 0.003 0.003 0.000   0 0.003
AZJMF8 23/06/2016 Put 5.750 2.010 2.010 0.000   0 2.010
AZJM28 23/06/2016 Call 6.000 0.002 0.002 0.000   0 0.002
AZJM38 23/06/2016 Put 6.000 2.260 2.260 0.000   0 2.260
AZJM88 23/06/2016 Call 6.250 0.001 0.001 0.000   0 0.001
AZJM98 23/06/2016 Put 6.250 2.510 2.510 0.000   0 2.510
AZJMC8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMD8 23/06/2016 Put 6.500 2.760 2.760 0.000   0 2.760
AZJMG8 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJMH8 23/06/2016 Put 6.750 3.010 3.010 0.000   0 3.010
AZJM48 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJM58 23/06/2016 Put 7.000 3.260 3.260 0.000   0 3.260
AZJNQ8 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNR8 23/06/2016 Put 7.250 3.510 3.510 0.000   0 3.510
AZJEM9 28/07/2016 Call 0.010 3.770 3.770 0.000   0 3.770
AZJEP9 28/07/2016 Call 2.900 0.945 0.945 0.000   0 0.945
AZJEQ9 28/07/2016 Put 2.900 0.055 0.055 0.000   0 0.055
AZJEN9 28/07/2016 Call 3.000 0.855 0.855 0.000   0 0.855
AZJEO9 28/07/2016 Put 3.000 0.065 0.065 0.000   0 0.065
AZJEK9 28/07/2016 Call 3.100 0.765 0.765 0.000   0 0.765
AZJEL9 28/07/2016 Put 3.100 0.080 0.080 0.000   0 0.080
AZJDS9 28/07/2016 Call 3.200 0.685 0.685 0.000   0 0.685
AZJDT9 28/07/2016 Put 3.200 0.100 0.100 0.000   0 0.100
AZJEI9 28/07/2016 Call 3.300 0.605 0.605 0.000   0 0.605
AZJEJ9 28/07/2016 Put 3.300 0.125 0.125 0.000   0 0.125
AZJDW9 28/07/2016 Call 3.400 0.530 0.530 0.000   0 0.530
AZJDX9 28/07/2016 Put 3.400 0.155 0.155 0.000   0 0.155
AZJEG9 28/07/2016 Call 3.500 0.465 0.465 0.000   0 0.465
AZJEH9 28/07/2016 Put 3.500 0.190 0.190 0.000   0 0.190
AZJDM9 28/07/2016 Call 3.600 0.400 0.400 0.000   0 0.400
AZJDN9 28/07/2016 Put 3.600 0.225 0.225 0.000   0 0.225
AZJE79 28/07/2016 Call 3.700 0.340 0.340 0.000   0 0.340
AZJE89 28/07/2016 Put 3.700 0.270 0.270 0.000   0 0.270
AZJDQ9 28/07/2016 Call 3.800 0.290 0.290 0.000   0 0.290
AZJDR9 28/07/2016 Put 3.800 0.320 0.320 0.000   0 0.320
AZJE39 28/07/2016 Call 3.900 0.240 0.240 0.000   0 0.240
AZJE49 28/07/2016 Put 3.900 0.375 0.375 0.000   0 0.375
AZJDU9 28/07/2016 Call 4.000 0.200 0.200 0.000   0 0.200
AZJDV9 28/07/2016 Put 4.000 0.435 0.435 0.000   0 0.435
AZJE59 28/07/2016 Call 4.100 0.165 0.165 0.000   0 0.165
AZJE69 28/07/2016 Put 4.100 0.500 0.500 0.000   0 0.500
AZJDY9 28/07/2016 Call 4.200 0.135 0.135 0.000   0 0.135
AZJDZ9 28/07/2016 Put 4.200 0.570 0.570 0.000   0 0.570
AZJE19 28/07/2016 Call 4.300 0.110 0.110 0.000   0 0.110
AZJE29 28/07/2016 Put 4.300 0.645 0.645 0.000   0 0.645
AZJDO9 28/07/2016 Call 4.400 0.090 0.090 0.000   0 0.090
AZJDP9 28/07/2016 Put 4.400 0.725 0.725 0.000   0 0.725
AZJE99 28/07/2016 Call 4.500 0.075 0.075 0.000   0 0.075
AZJEF9 28/07/2016 Put 4.500 0.810 0.810 0.000   0 0.810
AZJER9 28/07/2016 Call 4.600 0.065 0.065 0.000   0 0.065
AZJES9 28/07/2016 Put 4.600 0.895 0.895 0.000   0 0.895
AZJET9 28/07/2016 Call 4.700 0.050 0.050 0.000   0 0.050
AZJEU9 28/07/2016 Put 4.700 0.985 0.985 0.000   0 0.985
AZJEV9 28/07/2016 Call 4.800 0.045 0.045 0.000   0 0.045
AZJEW9 28/07/2016 Put 4.800 1.075 1.075 0.000   0 1.075
AZJS58 29/09/2016 Call 0.010 3.645 3.645 0.000   0 3.645
AZJD89 29/09/2016 Call 2.900 0.950 0.950 0.000   0 0.950
AZJD99 29/09/2016 Put 2.900 0.095 0.095 0.000   0 0.095
AZJCP9 29/09/2016 Call 3.000 0.860 0.860 0.000   0 0.860
AZJCQ9 29/09/2016 Put 3.000 0.115 0.115 0.000   0 0.115
AZJC49 29/09/2016 Call 3.100 0.775 0.775 0.000   0 0.775
AZJC59 29/09/2016 Put 3.100 0.135 0.135 0.000   0 0.135
AZJBK9 29/09/2016 Call 3.200 0.690 0.690 0.000   0 0.690
AZJBL9 29/09/2016 Put 3.200 0.165 0.165 0.000   0 0.165
AZJBI9 29/09/2016 Call 3.300 0.615 0.615 0.000   0 0.615
AZJBJ9 29/09/2016 Put 3.300 0.195 0.195 0.000   0 0.195
AZJZJ8 29/09/2016 Call 3.400 0.540 0.540 0.000   0 0.540
AZJZK8 29/09/2016 Put 3.400 0.230 0.230 0.000   0 0.230
AZJYP8 29/09/2016 Call 3.500 0.475 0.475 0.000   0 0.475
AZJYQ8 29/09/2016 Put 3.500 0.270 0.270 0.000   0 0.270
AZJYR8 29/09/2016 Call 3.600 0.415 0.415 0.000   0 0.415
AZJYS8 29/09/2016 Put 3.600 0.315 0.315 0.000   0 0.315
AZJXJ8 29/09/2016 Call 3.700 0.360 0.360 0.000   0 0.360
AZJXK8 29/09/2016 Put 3.700 0.365 0.365 0.000   0 0.365
AZJXF8 29/09/2016 Call 3.800 0.310 0.310 0.000   0 0.310
AZJXG8 29/09/2016 Put 3.800 0.420 0.420 0.000   0 0.420
AZJXN8 29/09/2016 Call 3.900 0.265 0.265 0.000   0 0.265
AZJXO8 29/09/2016 Put 3.900 0.485 0.485 0.000   0 0.485
AZJXH8 29/09/2016 Call 4.000 0.225 0.225 0.000   0 0.225
AZJXI8 29/09/2016 Put 4.000 0.550 0.550 0.000   0 0.550
AZJXL8 29/09/2016 Call 4.100 0.190 0.190 0.000   0 0.190
AZJXM8 29/09/2016 Put 4.100 0.615 0.615 0.000   0 0.615
AZJSA8 29/09/2016 Call 4.200 0.160 0.160 0.000   0 0.160
AZJSB8 29/09/2016 Put 4.200 0.690 0.690 0.000   0 0.690
AZJS88 29/09/2016 Call 4.300 0.135 0.135 0.000   0 0.135
AZJS98 29/09/2016 Put 4.300 0.765 0.765 0.000   0 0.765
AZJRM8 29/09/2016 Call 4.400 0.115 0.115 0.000   0 0.115
AZJRN8 29/09/2016 Put 4.400 0.845 0.845 0.000   0 0.845
AZJS38 29/09/2016 Call 4.500 0.095 0.095 0.000   0 0.095
AZJS48 29/09/2016 Put 4.500 0.930 0.930 0.000   0 0.930
AZJR98 29/09/2016 Call 4.600 0.080 0.080 0.000   0 0.080
AZJRF8 29/09/2016 Put 4.600 1.015 1.015 0.000   0 1.015
AZJRU8 29/09/2016 Call 4.700 0.070 0.070 0.000   0 0.070
AZJRV8 29/09/2016 Put 4.700 1.100 1.100 0.000   0 1.100
AZJRI8 29/09/2016 Call 4.800 0.060 0.060 0.000   0 0.060
AZJRJ8 29/09/2016 Put 4.800 1.190 1.190 0.000   0 1.190
AZJRW8 29/09/2016 Call 4.900 0.050 0.050 0.000   0 0.050
AZJRX8 29/09/2016 Put 4.900 1.280 1.280 0.000   0 1.280
AZJRG8 29/09/2016 Call 5.000 0.040 0.040 0.000   0 0.040
AZJRH8 29/09/2016 Put 5.000 1.375 1.375 0.000   0 1.375
AZJRS8 29/09/2016 Call 5.250 0.025 0.025 0.000   0 0.025
AZJRT8 29/09/2016 Put 5.250 1.615 1.615 0.000   0 1.615
AZJRY8 29/09/2016 Call 5.500 0.015 0.015 0.000   0 0.015
AZJRZ8 29/09/2016 Put 5.500 1.855 1.855 0.000   0 1.855
AZJRO8 29/09/2016 Call 5.750 0.010 0.010 0.000   0 0.010
AZJRP8 29/09/2016 Put 5.750 2.100 2.100 0.000   0 2.100
AZJR58 29/09/2016 Call 6.000 0.006 0.006 0.000   0 0.006
AZJR68 29/09/2016 Put 6.000 2.345 2.345 0.000   0 2.345
AZJRQ8 29/09/2016 Call 6.250 0.004 0.004 0.000   0 0.004
AZJRR8 29/09/2016 Put 6.250 2.590 2.590 0.000   0 2.590
AZJS18 29/09/2016 Call 6.500 0.002 0.002 0.000   0 0.002
AZJS28 29/09/2016 Put 6.500 2.835 2.835 0.000   0 2.835
AZJRK8 29/09/2016 Call 6.750 0.001 0.001 0.000   0 0.001
AZJRL8 29/09/2016 Put 6.750 3.080 3.080 0.000   0 3.080
AZJR78 29/09/2016 Call 7.000 0.001 0.001 0.000   0 0.001
AZJR88 29/09/2016 Put 7.000 3.330 3.330 0.000   0 3.330
AZJTG8 29/09/2016 Call 7.250 0.001 0.001 0.000   0 0.001
AZJTH8 29/09/2016 Put 7.250 3.575 3.575 0.000   0 3.575
AZJVT8 22/12/2016 Call 0.010 3.660 3.660 0.000   0 3.660
AZJDK9 22/12/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJDL9 22/12/2016 Put 2.900 0.110 0.110 0.000   0 0.110
AZJCR9 22/12/2016 Call 3.000 0.865 0.865 0.000   0 0.865
AZJCS9 22/12/2016 Put 3.000 0.135 0.135 0.000   0 0.135
AZJC69 22/12/2016 Call 3.100 0.785 0.785 0.000   0 0.785
AZJC79 22/12/2016 Put 3.100 0.160 0.160 0.000   0 0.160
AZJBP9 22/12/2016 Call 3.200 0.710 0.710 0.000   0 0.710
AZJBQ9 22/12/2016 Put 3.200 0.190 0.190 0.000   0 0.190
AZJBM9 22/12/2016 Call 3.300 0.635 0.635 0.000   0 0.635
AZJBO9 22/12/2016 Put 3.300 0.225 0.225 0.000   0 0.225
AZJZL8 22/12/2016 Call 3.400 0.570 0.570 0.000   0 0.570
AZJZM8 22/12/2016 Put 3.400 0.260 0.260 0.000   0 0.260
AZJYV8 22/12/2016 Call 3.500 0.505 0.505 0.000   0 0.505
AZJYW8 22/12/2016 Put 3.500 0.305 0.305 0.000   0 0.305
AZJYT8 22/12/2016 Call 3.600 0.445 0.445 0.000   0 0.445
AZJYU8 22/12/2016 Put 3.600 0.345 0.345 0.000   0 0.345
AZJXV8 22/12/2016 Call 3.700 0.390 0.390 0.000   0 0.390
AZJXW8 22/12/2016 Put 3.700 0.400 0.400 0.000   0 0.400
AZJXR8 22/12/2016 Call 3.800 0.340 0.340 0.000   0 0.340
AZJXS8 22/12/2016 Put 3.800 0.450 0.450 0.000   0 0.450
AZJXT8 22/12/2016 Call 3.900 0.295 0.295 0.000   0 0.295
AZJXU8 22/12/2016 Put 3.900 0.510 0.510 0.000   0 0.510
AZJXP8 22/12/2016 Call 4.000 0.255 0.255 0.000   0 0.255
AZJXQ8 22/12/2016 Put 4.000 0.575 0.575 0.000   0 0.575
AZJXY8 22/12/2016 Call 4.100 0.220 0.220 0.000   0 0.220
AZJXZ8 22/12/2016 Put 4.100 0.640 0.640 0.000   0 0.640
AZJV98 22/12/2016 Call 4.200 0.190 0.190 0.000   0 0.190
AZJVA8 22/12/2016 Put 4.200 0.710 0.710 0.000   0 0.710
AZJVH8 22/12/2016 Call 4.300 0.165 0.165 0.000   0 0.165
AZJVI8 22/12/2016 Put 4.300 0.785 0.785 0.000   0 0.785
AZJV78 22/12/2016 Call 4.400 0.140 0.140 0.000   0 0.140
AZJV88 22/12/2016 Put 4.400 0.860 0.860 0.000   0 0.860
AZJVJ8 22/12/2016 Call 4.500 0.120 0.120 0.000   0 0.120
AZJVK8 22/12/2016 Put 4.500 0.945 0.945 0.000   0 0.945
AZJVB8 22/12/2016 Call 4.600 0.105 0.105 0.000   0 0.105
AZJVC8 22/12/2016 Put 4.600 1.025 1.025 0.000   0 1.025
AZJVF8 22/12/2016 Call 4.700 0.090 0.090 0.000   0 0.090
AZJVG8 22/12/2016 Put 4.700 1.115 1.115 0.000   0 1.115
AZJV18 22/12/2016 Call 4.800 0.080 0.080 0.000   0 0.080
AZJV28 22/12/2016 Put 4.800 1.205 1.205 0.000   0 1.205
AZJVP8 22/12/2016 Call 4.900 0.065 0.065 0.000   0 0.065
AZJVQ8 22/12/2016 Put 4.900 1.295 1.295 0.000   0 1.295
AZJV58 22/12/2016 Call 5.000 0.060 0.060 0.000   0 0.060
AZJV68 22/12/2016 Put 5.000 1.390 1.390 0.000   0 1.390
AZJUY8 22/12/2016 Call 5.250 0.040 0.040 0.000   0 0.040
AZJUZ8 22/12/2016 Put 5.250 1.620 1.620 0.000   0 1.620
AZJVL8 22/12/2016 Call 5.500 0.025 0.025 0.000   0 0.025
AZJVM8 22/12/2016 Put 5.500 1.860 1.860 0.000   0 1.860
AZJVD8 22/12/2016 Call 5.750 0.020 0.020 0.000   0 0.020
AZJVE8 22/12/2016 Put 5.750 2.100 2.100 0.000   0 2.100
AZJV38 22/12/2016 Call 6.000 0.010 0.010 0.000   0 0.010
AZJV48 22/12/2016 Put 6.000 2.345 2.345 0.000   0 2.345
AZJVR8 22/12/2016 Call 6.250 0.008 0.008 0.000   0 0.008
AZJVS8 22/12/2016 Put 6.250 2.585 2.585 0.000   0 2.585
AZJVN8 22/12/2016 Call 6.500 0.005 0.005 0.000   0 0.005
AZJVO8 22/12/2016 Put 6.500 2.830 2.830 0.000   0 2.830

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.