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 4.570 Up 0.040 4.550 4.600 4.520 4.590 4.440 4,449,040 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJS58 29/09/2016 Call 0.010 4.560 4.560 0.000   0 4.560
AZJFT9 29/09/2016 Call 2.700 1.870 1.870 0.000   0 1.870
AZJFU9 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFR9 29/09/2016 Call 2.800 1.770 1.770 0.000   0 1.770
AZJFS9 29/09/2016 Put 2.800 0.000 0.000 0.000   300 0.000
AZJD89 29/09/2016 Call 2.900 1.670 1.670 0.000   0 1.670
AZJD99 29/09/2016 Put 2.900 0.000 0.000 0.000   176 0.000
AZJCP9 29/09/2016 Call 3.000 1.570 1.570 0.000   0 1.570
AZJCQ9 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC49 29/09/2016 Call 3.100 1.470 1.470 0.000   0 1.470
AZJC59 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBK9 29/09/2016 Call 3.200 1.370 1.370 0.000   0 1.370
AZJBL9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJBI9 29/09/2016 Call 3.300 1.270 1.270 0.000   0 1.270
AZJBJ9 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZJ8 29/09/2016 Call 3.400 1.170 1.170 0.000   0 1.170
AZJZK8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYP8 29/09/2016 Call 3.500 1.075 1.075 0.000   0 1.075
AZJYQ8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYR8 29/09/2016 Call 3.600 0.975 0.975 0.000   0 0.975
AZJYS8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJXJ8 29/09/2016 Call 3.700 0.875 0.875 0.000   0 0.875
AZJXK8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJXF8 29/09/2016 Call 3.800 0.775 0.775 0.000   0 0.775
AZJXG8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJXN8 29/09/2016 Call 3.900 0.675 0.675 0.000   0 0.675
AZJXO8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.000
AZJXH8 29/09/2016 Call 4.000 0.575 0.575 0.000   0 0.575
AZJXI8 29/09/2016 Put 4.000 0.000 0.000 0.000   24 0.000
AZJXL8 29/09/2016 Call 4.100 0.475 0.475 0.000   0 0.475
AZJXM8 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.000
AZJSA8 29/09/2016 Call 4.200 0.375 0.375 0.000   0 0.375
AZJSB8 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.000
AZJS88 29/09/2016 Call 4.300 0.275 0.275 0.000   0 0.275
AZJS98 29/09/2016 Put 4.300 0.002 0.002 0.000   1,975 0.002
AZJRM8 29/09/2016 Call 4.400 0.185 0.185 0.000   50 0.185
AZJRN8 29/09/2016 Put 4.400 0.010 0.010 0.000   110 0.010
AZJS38 29/09/2016 Call 4.500 0.100 0.100 0.000   6,850 0.100
AZJS48 29/09/2016 Put 4.500 0.035 0.035 0.000   30 0.035
AZJR98 29/09/2016 Call 4.600 0.045 0.045 0.000   950 0.045
AZJRF8 29/09/2016 Put 4.600 0.085 0.085 0.000   0 0.085
AZJRU8 29/09/2016 Call 4.700 0.015 0.015 0.000   863 0.015
AZJRV8 29/09/2016 Put 4.700 0.155 0.155 0.000   0 0.155
AZJLR9 29/09/2016 Call 4.710 0.010 0.010 0.000   4,550 0.010
AZJLQ9 29/09/2016 Put 4.710 0.160 0.160 0.000   420 0.160
AZJRI8 29/09/2016 Call 4.800 0.003 0.003 0.000   0 0.003
AZJRJ8 29/09/2016 Put 4.800 0.240 0.240 0.000   88 0.240
AZJLS9 29/09/2016 Call 4.810 0.002 0.002 0.000   0 0.002
AZJLT9 29/09/2016 Put 4.810 0.245 0.245 0.000   0 0.245
AZJRW8 29/09/2016 Call 4.900 0.000 0.000 0.000   0 0.000
AZJRX8 29/09/2016 Put 4.900 0.335 0.335 0.000   0 0.335
AZJQV9 29/09/2016 Call 4.910 0.000 0.000 0.000   0 0.000
AZJQW9 29/09/2016 Put 4.910 0.340 0.340 0.000   0 0.340
AZJRG8 29/09/2016 Call 5.000 0.000 0.000 0.000   1,000 0.000
AZJRH8 29/09/2016 Put 5.000 0.430 0.430 0.000   0 0.430
AZJQY9 29/09/2016 Call 5.010 0.000 0.000 0.000   32 0.000
AZJQX9 29/09/2016 Put 5.010 0.440 0.440 0.000   0 0.440
AZJRS8 29/09/2016 Call 5.250 0.000 0.000 0.000   300 0.000
AZJRT8 29/09/2016 Put 5.250 0.680 0.680 0.000   0 0.680
AZJQZ9 29/09/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJR19 29/09/2016 Put 5.260 0.690 0.690 0.000   0 0.690
AZJRY8 29/09/2016 Call 5.500 0.000 0.000 0.000   383 0.000
AZJRZ8 29/09/2016 Put 5.500 0.930 0.930 0.000   0 0.930
AZJRO8 29/09/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRP8 29/09/2016 Put 5.750 1.180 1.180 0.000   0 1.180
AZJR58 29/09/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJR68 29/09/2016 Put 6.000 1.430 1.430 0.000   0 1.430
AZJRQ8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJRR8 29/09/2016 Put 6.250 1.680 1.680 0.000   0 1.680
AZJS18 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJS28 29/09/2016 Put 6.500 1.930 1.930 0.000   0 1.930
AZJRK8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRL8 29/09/2016 Put 6.750 2.180 2.180 0.000   0 2.180
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR88 29/09/2016 Put 7.000 2.430 2.430 0.000   0 2.430
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.680 2.680 0.000   0 2.680
AZJL79 27/10/2016 Call 0.010 4.565 4.565 0.000   0 4.565
AZJKQ9 27/10/2016 Call 3.600 0.980 0.980 0.000   0 0.980
AZJKR9 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJKC9 27/10/2016 Call 3.700 0.885 0.885 0.000   0 0.885
AZJKD9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJKU9 27/10/2016 Call 3.800 0.785 0.785 0.000   0 0.785
AZJKV9 27/10/2016 Put 3.800 0.001 0.001 0.000   0 0.001
AZJKE9 27/10/2016 Call 3.900 0.685 0.685 0.000   0 0.685
AZJKF9 27/10/2016 Put 3.900 0.002 0.002 0.000   0 0.002
AZJKS9 27/10/2016 Call 4.000 0.590 0.590 0.000   0 0.590
AZJKT9 27/10/2016 Put 4.000 0.004 0.004 0.000   0 0.004
AZJKM9 27/10/2016 Call 4.100 0.490 0.490 0.000   0 0.490
AZJKN9 27/10/2016 Put 4.100 0.009 0.009 0.000   0 0.009
AZJL39 27/10/2016 Call 4.200 0.400 0.400 0.000   0 0.400
AZJL49 27/10/2016 Put 4.200 0.020 0.020 0.000   0 0.020
AZJKO9 27/10/2016 Call 4.300 0.310 0.310 0.000   500 0.310
AZJKP9 27/10/2016 Put 4.300 0.035 0.035 0.000   45 0.035
AZJL59 27/10/2016 Call 4.400 0.235 0.235 0.000   0 0.235
AZJL69 27/10/2016 Put 4.400 0.060 0.060 0.000   0 0.060
AZJKK9 27/10/2016 Call 4.500 0.165 0.165 0.000   75 0.165
AZJKL9 27/10/2016 Put 4.500 0.095 0.095 0.000   0 0.095
AZJKY9 27/10/2016 Call 4.600 0.110 0.110 0.100 25 498 0.110
AZJKZ9 27/10/2016 Put 4.600 0.140 0.140 0.000   330 0.140
AZJKG9 27/10/2016 Call 4.700 0.070 0.070 0.000   400 0.070
AZJKH9 27/10/2016 Put 4.700 0.195 0.195 0.000   0 0.195
AZJL19 27/10/2016 Call 4.800 0.045 0.045 0.000   43 0.045
AZJL29 27/10/2016 Put 4.800 0.265 0.265 0.000   339 0.265
AZJKI9 27/10/2016 Call 4.900 0.025 0.025 0.000   0 0.025
AZJKJ9 27/10/2016 Put 4.900 0.345 0.345 0.000   231 0.345
AZJKW9 27/10/2016 Call 5.000 0.015 0.015 0.000   0 0.015
AZJKX9 27/10/2016 Put 5.000 0.435 0.435 0.000   0 0.435
AZJLC9 27/10/2016 Call 5.250 0.002 0.002 0.000   0 0.002
AZJLD9 27/10/2016 Put 5.250 0.680 0.680 0.000   0 0.680
AZJLE9 27/10/2016 Call 5.500 0.000 0.000 0.000   0 0.000
AZJLF9 27/10/2016 Put 5.500 0.930 0.930 0.000   0 0.930
AZJLM9 27/10/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJLN9 27/10/2016 Put 5.750 1.180 1.180 0.000   0 1.180
AZJMX9 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJMY9 27/10/2016 Put 6.000 1.430 1.430 0.000   0 1.430
AZJPW9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPX9 27/10/2016 Put 6.250 1.680 1.680 0.000   0 1.680
AZJQ99 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQA9 27/10/2016 Put 6.500 1.930 1.930 0.000   0 1.930
AZJQL9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQM9 27/10/2016 Put 6.750 2.185 2.185 0.000   0 2.185
AZJR69 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR79 27/10/2016 Put 7.000 2.445 2.445 0.000   0 2.445
AZJMQ9 24/11/2016 Call 0.010 4.575 4.575 0.000   0 4.575
AZJU89 24/11/2016 Call 3.600 0.990 0.990 0.000   0 0.990
AZJU99 24/11/2016 Put 3.600 0.002 0.002 0.000   0 0.002
AZJTT9 24/11/2016 Call 3.700 0.895 0.895 0.000   0 0.895
AZJTU9 24/11/2016 Put 3.700 0.004 0.004 0.000   0 0.004
AZJMK9 24/11/2016 Call 3.800 0.795 0.795 0.000   0 0.795
AZJML9 24/11/2016 Put 3.800 0.008 0.008 0.000   0 0.008
AZJMA9 24/11/2016 Call 3.900 0.700 0.700 0.000   0 0.700
AZJMB9 24/11/2016 Put 3.900 0.015 0.015 0.000   0 0.015
AZJMM9 24/11/2016 Call 4.000 0.605 0.605 0.000   0 0.605
AZJMN9 24/11/2016 Put 4.000 0.020 0.020 0.000   0 0.020
AZJM69 24/11/2016 Call 4.100 0.515 0.515 0.000   0 0.515
AZJM79 24/11/2016 Put 4.100 0.035 0.035 0.000   0 0.035
AZJMO9 24/11/2016 Call 4.200 0.425 0.425 0.000   0 0.425
AZJMP9 24/11/2016 Put 4.200 0.050 0.050 0.000   0 0.050
AZJM89 24/11/2016 Call 4.300 0.345 0.345 0.000   0 0.345
AZJM99 24/11/2016 Put 4.300 0.070 0.070 0.000   0 0.070
AZJLX9 24/11/2016 Call 4.400 0.275 0.275 0.000   0 0.275
AZJLY9 24/11/2016 Put 4.400 0.100 0.100 0.000   0 0.100
AZJMG9 24/11/2016 Call 4.500 0.215 0.215 0.000   0 0.215
AZJMH9 24/11/2016 Put 4.500 0.140 0.140 0.000   0 0.140
AZJM49 24/11/2016 Call 4.600 0.160 0.160 0.000   0 0.160
AZJM59 24/11/2016 Put 4.600 0.185 0.185 0.000   30 0.185
AZJSK9 24/11/2016 Call 4.610 0.155 0.155 0.000   0 0.155
AZJSJ9 24/11/2016 Put 4.610 0.185 0.185 0.000   0 0.185
AZJMC9 24/11/2016 Call 4.700 0.115 0.115 0.000   0 0.115
AZJMD9 24/11/2016 Put 4.700 0.235 0.235 0.000   200 0.235
AZJM29 24/11/2016 Call 4.800 0.085 0.085 0.000   147 0.085
AZJM39 24/11/2016 Put 4.800 0.300 0.300 0.000   0 0.300
AZJMI9 24/11/2016 Call 4.900 0.060 0.060 0.000   0 0.060
AZJMJ9 24/11/2016 Put 4.900 0.370 0.370 0.000   0 0.370
AZJLZ9 24/11/2016 Call 5.000 0.040 0.040 0.000   300 0.040
AZJM19 24/11/2016 Put 5.000 0.450 0.450 0.000   0 0.450
AZJLU9 24/11/2016 Call 5.250 0.015 0.015 0.000   20 0.015
AZJLW9 24/11/2016 Put 5.250 0.680 0.680 0.000   0 0.680
AZJME9 24/11/2016 Call 5.500 0.004 0.004 0.000   0 0.004
AZJMF9 24/11/2016 Put 5.500 0.930 0.930 0.000   0 0.930
AZJMR9 24/11/2016 Call 5.750 0.001 0.001 0.000   0 0.001
AZJMS9 24/11/2016 Put 5.750 1.180 1.180 0.000   0 1.180
AZJMZ9 24/11/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN19 24/11/2016 Put 6.000 1.430 1.430 0.000   0 1.430
AZJPY9 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPZ9 24/11/2016 Put 6.250 1.680 1.680 0.000   0 1.680
AZJQB9 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQC9 24/11/2016 Put 6.500 1.930 1.930 0.000   0 1.930
AZJQN9 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQO9 24/11/2016 Put 6.750 2.180 2.180 0.000   0 2.180
AZJR89 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR99 24/11/2016 Put 7.000 2.445 2.445 0.000   0 2.445
AZJVT8 22/12/2016 Call 0.010 4.580 4.580 0.000   0 4.580
AZJFX9 22/12/2016 Call 2.700 1.885 1.885 0.000   0 1.885
AZJFY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFV9 22/12/2016 Call 2.800 1.785 1.785 0.000   0 1.785
AZJFW9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJDK9 22/12/2016 Call 2.900 1.685 1.685 0.000   0 1.685
AZJDL9 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCR9 22/12/2016 Call 3.000 1.585 1.585 0.000   0 1.585
AZJCS9 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC69 22/12/2016 Call 3.100 1.485 1.485 0.000   0 1.485
AZJC79 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBP9 22/12/2016 Call 3.200 1.385 1.385 0.000   0 1.385
AZJBQ9 22/12/2016 Put 3.200 0.001 0.001 0.000   50 0.001
AZJBM9 22/12/2016 Call 3.300 1.290 1.290 0.000   0 1.290
AZJBO9 22/12/2016 Put 3.300 0.002 0.002 0.000   0 0.002
AZJZL8 22/12/2016 Call 3.400 1.190 1.190 0.000   0 1.190
AZJZM8 22/12/2016 Put 3.400 0.003 0.003 0.000   60 0.003
AZJYV8 22/12/2016 Call 3.500 1.095 1.095 0.000   0 1.095
AZJYW8 22/12/2016 Put 3.500 0.006 0.006 0.000   0 0.006
AZJYT8 22/12/2016 Call 3.600 1.000 1.000 0.000   0 1.000
AZJYU8 22/12/2016 Put 3.600 0.009 0.009 0.000   0 0.009
AZJXV8 22/12/2016 Call 3.700 0.905 0.905 0.000   0 0.905
AZJXW8 22/12/2016 Put 3.700 0.015 0.015 0.000   0 0.015
AZJXR8 22/12/2016 Call 3.800 0.810 0.810 0.000   0 0.810
AZJXS8 22/12/2016 Put 3.800 0.020 0.020 0.000   0 0.020
AZJXT8 22/12/2016 Call 3.900 0.720 0.720 0.000   0 0.720
AZJXU8 22/12/2016 Put 3.900 0.030 0.030 0.000   0 0.030
AZJXP8 22/12/2016 Call 4.000 0.630 0.630 0.000   0 0.630
AZJXQ8 22/12/2016 Put 4.000 0.045 0.045 0.000   120 0.045
AZJXY8 22/12/2016 Call 4.100 0.545 0.545 0.000   0 0.545
AZJXZ8 22/12/2016 Put 4.100 0.060 0.060 0.000   0 0.060
AZJV98 22/12/2016 Call 4.200 0.460 0.460 0.000   45 0.460
AZJVA8 22/12/2016 Put 4.200 0.080 0.080 0.000   0 0.080
AZJVH8 22/12/2016 Call 4.300 0.385 0.385 0.000   0 0.385
AZJVI8 22/12/2016 Put 4.300 0.105 0.105 0.000   0 0.105
AZJV78 22/12/2016 Call 4.400 0.315 0.315 0.000   0 0.315
AZJV88 22/12/2016 Put 4.400 0.135 0.135 0.000   20,012 0.135
AZJVJ8 22/12/2016 Call 4.500 0.255 0.255 0.000   2,350 0.255
AZJVK8 22/12/2016 Put 4.500 0.175 0.175 0.000   157 0.175
AZJVB8 22/12/2016 Call 4.600 0.200 0.200 0.000   0 0.200
AZJVC8 22/12/2016 Put 4.600 0.220 0.220 0.000   0 0.220
AZJSL9 22/12/2016 Call 4.610 0.195 0.195 0.000   0 0.195
AZJSM9 22/12/2016 Put 4.610 0.220 0.220 0.000   20 0.220
AZJVF8 22/12/2016 Call 4.700 0.155 0.155 0.000   2,525 0.155
AZJVG8 22/12/2016 Put 4.700 0.270 0.270 0.000   5,000 0.270
AZJUG9 22/12/2016 Call 4.710 0.155 0.155 0.000   0 0.155
AZJUH9 22/12/2016 Put 4.710 0.275 0.275 0.000   420 0.275
AZJV18 22/12/2016 Call 4.800 0.120 0.120 0.000   6,104 0.120
AZJV28 22/12/2016 Put 4.800 0.335 0.335 0.000   266 0.335
AZJVP8 22/12/2016 Call 4.900 0.090 0.090 0.000   0 0.090
AZJVQ8 22/12/2016 Put 4.900 0.405 0.405 0.430 100 100 0.405
AZJV58 22/12/2016 Call 5.000 0.065 0.065 0.000   0 0.065
AZJV68 22/12/2016 Put 5.000 0.480 0.480 0.000   0 0.480
AZJUY8 22/12/2016 Call 5.250 0.030 0.030 0.000   0 0.030
AZJUZ8 22/12/2016 Put 5.250 0.695 0.695 0.000   0 0.695
AZJVL8 22/12/2016 Call 5.500 0.010 0.010 0.000   423 0.010
AZJVM8 22/12/2016 Put 5.500 0.935 0.935 0.000   0 0.935
AZJVD8 22/12/2016 Call 5.750 0.005 0.005 0.000   0 0.005
AZJVE8 22/12/2016 Put 5.750 1.180 1.180 0.000   0 1.180
AZJV38 22/12/2016 Call 6.000 0.002 0.002 0.000   0 0.002
AZJV48 22/12/2016 Put 6.000 1.430 1.430 0.000   0 1.430
AZJVR8 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJVS8 22/12/2016 Put 6.250 1.680 1.680 0.000   0 1.680
AZJVN8 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJVO8 22/12/2016 Put 6.500 1.930 1.930 0.000   0 1.930
AZJQP9 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ9 22/12/2016 Put 6.750 2.185 2.185 0.000   0 2.185
AZJRF9 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRG9 22/12/2016 Put 7.000 2.435 2.435 0.000   0 2.435
AZJSG9 24/01/2017 Call 0.010 4.590 4.590 0.000   0 4.590
AZJUA9 24/01/2017 Call 3.600 1.005 1.005 0.000   0 1.005
AZJUB9 24/01/2017 Put 3.600 0.010 0.010 0.000   0 0.010
AZJTV9 24/01/2017 Call 3.700 0.915 0.915 0.000   0 0.915
AZJTW9 24/01/2017 Put 3.700 0.015 0.015 0.000   0 0.015
AZJTX9 24/01/2017 Call 3.800 0.825 0.825 0.000   0 0.825
AZJTY9 24/01/2017 Put 3.800 0.025 0.025 0.000   0 0.025
AZJST9 24/01/2017 Call 3.900 0.735 0.735 0.000   0 0.735
AZJSU9 24/01/2017 Put 3.900 0.035 0.035 0.000   0 0.035
AZJSN9 24/01/2017 Call 4.000 0.650 0.650 0.000   0 0.650
AZJSO9 24/01/2017 Put 4.000 0.050 0.050 0.000   0 0.050
AZJSP9 24/01/2017 Call 4.100 0.570 0.570 0.000   0 0.570
AZJSQ9 24/01/2017 Put 4.100 0.070 0.070 0.000   500 0.070
AZJSR9 24/01/2017 Call 4.200 0.490 0.490 0.000   0 0.490
AZJSS9 24/01/2017 Put 4.200 0.090 0.090 0.000   1,000 0.090
AZJSH9 24/01/2017 Call 4.300 0.415 0.415 0.000   0 0.415
AZJSI9 24/01/2017 Put 4.300 0.120 0.120 0.000   0 0.120
AZJRV9 24/01/2017 Call 4.400 0.350 0.350 0.000   0 0.350
AZJRW9 24/01/2017 Put 4.400 0.150 0.150 0.000   0 0.150
AZJS29 24/01/2017 Call 4.500 0.285 0.285 0.000   0 0.285
AZJS39 24/01/2017 Put 4.500 0.190 0.190 0.000   0 0.190
AZJRT9 24/01/2017 Call 4.600 0.230 0.230 0.000   0 0.230
AZJRU9 24/01/2017 Put 4.600 0.235 0.235 0.000   0 0.235
AZJS89 24/01/2017 Call 4.700 0.185 0.185 0.000   0 0.185
AZJS99 24/01/2017 Put 4.700 0.290 0.290 0.000   0 0.290
AZJRZ9 24/01/2017 Call 4.800 0.145 0.145 0.000   0 0.145
AZJS19 24/01/2017 Put 4.800 0.350 0.350 0.000   0 0.350
AZJSA9 24/01/2017 Call 4.900 0.110 0.110 0.000   0 0.110
AZJSB9 24/01/2017 Put 4.900 0.420 0.420 0.000   0 0.420
AZJRX9 24/01/2017 Call 5.000 0.085 0.085 0.000   0 0.085
AZJRY9 24/01/2017 Put 5.000 0.495 0.495 0.000   0 0.495
AZJS69 24/01/2017 Call 5.250 0.040 0.040 0.000   0 0.040
AZJS79 24/01/2017 Put 5.250 0.710 0.710 0.000   0 0.710
AZJSC9 24/01/2017 Call 5.500 0.020 0.020 0.000   0 0.020
AZJSD9 24/01/2017 Put 5.500 0.940 0.940 0.000   0 0.940
AZJRP9 24/01/2017 Call 5.750 0.007 0.007 0.000   0 0.007
AZJRQ9 24/01/2017 Put 5.750 1.185 1.185 0.000   0 1.185
AZJRL9 24/01/2017 Call 6.000 0.003 0.003 0.000   0 0.003
AZJRM9 24/01/2017 Put 6.000 1.430 1.430 0.000   0 1.430
AZJS49 24/01/2017 Call 6.250 0.001 0.001 0.000   0 0.001
AZJS59 24/01/2017 Put 6.250 1.680 1.680 0.000   0 1.680
AZJSE9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJSF9 24/01/2017 Put 6.500 1.930 1.930 0.000   0 1.930
AZJRR9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRS9 24/01/2017 Put 6.750 2.180 2.180 0.000   0 2.180
AZJRN9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRO9 24/01/2017 Put 7.000 2.435 2.435 0.000   0 2.435
AZJTS9 23/02/2017 Call 0.010 4.595 4.595 0.000   0 4.595
AZJUC9 23/02/2017 Call 3.600 1.040 1.040 0.000   0 1.040
AZJUD9 23/02/2017 Put 3.600 0.035 0.035 0.000   0 0.035
AZJTZ9 23/02/2017 Call 3.700 0.945 0.945 0.000   0 0.945
AZJU19 23/02/2017 Put 3.700 0.040 0.040 0.000   0 0.040
AZJU29 23/02/2017 Call 3.800 0.845 0.845 0.000   0 0.845
AZJU39 23/02/2017 Put 3.800 0.050 0.050 0.000   0 0.050
AZJTG9 23/02/2017 Call 3.900 0.755 0.755 0.000   0 0.755
AZJTH9 23/02/2017 Put 3.900 0.060 0.060 0.000   0 0.060
AZJT89 23/02/2017 Call 4.000 0.665 0.665 0.000   0 0.665
AZJT99 23/02/2017 Put 4.000 0.070 0.070 0.000   0 0.070
AZJTM9 23/02/2017 Call 4.100 0.585 0.585 0.000   0 0.585
AZJTN9 23/02/2017 Put 4.100 0.090 0.090 0.000   0 0.090
AZJTA9 23/02/2017 Call 4.200 0.510 0.510 0.000   0 0.510
AZJTB9 23/02/2017 Put 4.200 0.110 0.110 0.000   0 0.110
AZJTO9 23/02/2017 Call 4.300 0.440 0.440 0.000   0 0.440
AZJTP9 23/02/2017 Put 4.300 0.140 0.140 0.000   0 0.140
AZJT29 23/02/2017 Call 4.400 0.375 0.375 0.000   0 0.375
AZJT39 23/02/2017 Put 4.400 0.175 0.175 0.000   0 0.175
AZJTI9 23/02/2017 Call 4.500 0.320 0.320 0.000   0 0.320
AZJTJ9 23/02/2017 Put 4.500 0.220 0.220 0.000   0 0.220
AZJSZ9 23/02/2017 Call 4.600 0.265 0.265 0.000   0 0.265
AZJT19 23/02/2017 Put 4.600 0.265 0.265 0.000   0 0.265
AZJTK9 23/02/2017 Call 4.700 0.215 0.215 0.000   0 0.215
AZJTL9 23/02/2017 Put 4.700 0.315 0.315 0.000   0 0.315
AZJT49 23/02/2017 Call 4.800 0.175 0.175 0.000   0 0.175
AZJT59 23/02/2017 Put 4.800 0.375 0.375 0.000   0 0.375
AZJTC9 23/02/2017 Call 4.900 0.140 0.140 0.000   0 0.140
AZJTD9 23/02/2017 Put 4.900 0.440 0.440 0.000   0 0.440
AZJSX9 23/02/2017 Call 5.000 0.115 0.115 0.000   0 0.115
AZJSY9 23/02/2017 Put 5.000 0.510 0.510 0.000   0 0.510
AZJTQ9 23/02/2017 Call 5.250 0.070 0.070 0.000   0 0.070
AZJTR9 23/02/2017 Put 5.250 0.710 0.710 0.000   0 0.710
AZJTE9 23/02/2017 Call 5.500 0.040 0.040 0.000   0 0.040
AZJTF9 23/02/2017 Put 5.500 0.935 0.935 0.000   0 0.935
AZJT69 23/02/2017 Call 5.750 0.025 0.025 0.000   0 0.025
AZJT79 23/02/2017 Put 5.750 1.180 1.180 0.000   0 1.180
AZJJG9 30/03/2017 Call 0.010 4.485 4.485 0.000   0 4.485
AZJJL9 30/03/2017 Call 3.100 1.500 1.500 0.000   0 1.500
AZJJM9 30/03/2017 Put 3.100 0.025 0.025 0.000   0 0.025
AZJJH9 30/03/2017 Call 3.200 1.400 1.400 0.000   0 1.400
AZJJI9 30/03/2017 Put 3.200 0.030 0.030 0.000   0 0.030
AZJIL9 30/03/2017 Call 3.300 1.300 1.300 0.000   0 1.300
AZJIM9 30/03/2017 Put 3.300 0.035 0.035 0.000   0 0.035
AZJIX9 30/03/2017 Call 3.400 1.205 1.205 0.000   0 1.205
AZJIY9 30/03/2017 Put 3.400 0.040 0.040 0.000   0 0.040
AZJIN9 30/03/2017 Call 3.500 1.115 1.115 0.000   0 1.115
AZJIO9 30/03/2017 Put 3.500 0.050 0.050 0.000   0 0.050
AZJJ49 30/03/2017 Call 3.600 1.020 1.020 0.000   0 1.020
AZJJ59 30/03/2017 Put 3.600 0.055 0.055 0.000   0 0.055
AZJIP9 30/03/2017 Call 3.700 0.930 0.930 0.000   0 0.930
AZJIQ9 30/03/2017 Put 3.700 0.070 0.070 0.000   0 0.070
AZJIV9 30/03/2017 Call 3.800 0.840 0.840 0.000   0 0.840
AZJIW9 30/03/2017 Put 3.800 0.080 0.080 0.000   0 0.080
AZJJ89 30/03/2017 Call 3.900 0.755 0.755 0.000   0 0.755
AZJJ99 30/03/2017 Put 3.900 0.100 0.100 0.000   0 0.100
AZJJ29 30/03/2017 Call 4.000 0.675 0.675 0.000   0 0.675
AZJJ39 30/03/2017 Put 4.000 0.125 0.125 0.000   26 0.125
AZJJE9 30/03/2017 Call 4.100 0.595 0.595 0.000   0 0.595
AZJJF9 30/03/2017 Put 4.100 0.150 0.150 0.000   0 0.150
AZJIR9 30/03/2017 Call 4.200 0.520 0.520 0.000   26 0.520
AZJIS9 30/03/2017 Put 4.200 0.180 0.180 0.000   0 0.180
AZJJC9 30/03/2017 Call 4.300 0.450 0.450 0.000   0 0.450
AZJJD9 30/03/2017 Put 4.300 0.220 0.220 0.000   0 0.220
AZJIT9 30/03/2017 Call 4.400 0.390 0.390 0.000   1,060 0.390
AZJIU9 30/03/2017 Put 4.400 0.260 0.260 0.000   0 0.260
AZJJA9 30/03/2017 Call 4.500 0.330 0.330 0.000   0 0.330
AZJJB9 30/03/2017 Put 4.500 0.310 0.310 0.000   0 0.310
AZJIZ9 30/03/2017 Call 4.600 0.275 0.275 0.000   3,000 0.275
AZJJ19 30/03/2017 Put 4.600 0.365 0.365 0.000   0 0.365
AZJJ69 30/03/2017 Call 4.700 0.230 0.230 0.000   3,000 0.230
AZJJ79 30/03/2017 Put 4.700 0.425 0.425 0.000   0 0.425
AZJJR9 30/03/2017 Call 4.800 0.195 0.195 0.000   0 0.195
AZJJS9 30/03/2017 Put 4.800 0.490 0.490 0.000   0 0.490
AZJJX9 30/03/2017 Call 4.900 0.160 0.160 0.000   2,825 0.160
AZJJY9 30/03/2017 Put 4.900 0.565 0.565 0.000   25 0.565
AZJK49 30/03/2017 Call 5.000 0.135 0.135 0.130 250 2,825 0.135
AZJK59 30/03/2017 Put 5.000 0.640 0.640 0.000   0 0.640
AZJKA9 30/03/2017 Call 5.250 0.080 0.080 0.000   0 0.080
AZJKB9 30/03/2017 Put 5.250 0.845 0.845 0.000   0 0.845
AZJLG9 30/03/2017 Call 5.500 0.050 0.050 0.000   0 0.050
AZJLH9 30/03/2017 Put 5.500 1.065 1.065 0.000   0 1.065
AZJLO9 30/03/2017 Call 5.750 0.030 0.030 0.000   0 0.030
AZJLP9 30/03/2017 Put 5.750 1.300 1.300 0.000   0 1.300
AZJN29 30/03/2017 Call 6.000 0.015 0.015 0.000   0 0.015
AZJN39 30/03/2017 Put 6.000 1.535 1.535 0.000   0 1.535
AZJQ19 30/03/2017 Call 6.250 0.008 0.008 0.000   0 0.008
AZJQ29 30/03/2017 Put 6.250 1.780 1.780 0.000   0 1.780
AZJQD9 30/03/2017 Call 6.500 0.005 0.005 0.000   0 0.005
AZJQE9 30/03/2017 Put 6.500 2.025 2.025 0.000   0 2.025
AZJQR9 30/03/2017 Call 6.750 0.002 0.002 0.000   0 0.002
AZJQS9 30/03/2017 Put 6.750 2.270 2.270 0.000   0 2.270
AZJRH9 30/03/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AZJRI9 30/03/2017 Put 7.000 2.505 2.505 0.000   0 2.505
AZJPR9 29/06/2017 Call 0.010 4.500 4.500 0.000   0 4.500
AZJUE9 29/06/2017 Call 3.600 1.035 1.035 0.000   0 1.035
AZJUF9 29/06/2017 Put 3.600 0.080 0.080 0.000   0 0.080
AZJU49 29/06/2017 Call 3.700 0.945 0.945 0.000   0 0.945
AZJU59 29/06/2017 Put 3.700 0.095 0.095 0.000   0 0.095
AZJU69 29/06/2017 Call 3.800 0.865 0.865 0.000   0 0.865
AZJU79 29/06/2017 Put 3.800 0.120 0.120 0.000   0 0.120
AZJSV9 29/06/2017 Call 3.900 0.780 0.780 0.000   0 0.780
AZJSW9 29/06/2017 Put 3.900 0.140 0.140 0.000   0 0.140
AZJNW9 29/06/2017 Call 4.000 0.705 0.705 0.000   0 0.705
AZJNX9 29/06/2017 Put 4.000 0.170 0.170 0.000   0 0.170
AZJPL9 29/06/2017 Call 4.100 0.630 0.630 0.000   0 0.630
AZJPM9 29/06/2017 Put 4.100 0.200 0.200 0.000   0 0.200
AZJNS9 29/06/2017 Call 4.200 0.560 0.560 0.000   0 0.560
AZJNT9 29/06/2017 Put 4.200 0.235 0.235 0.000   0 0.235
AZJPN9 29/06/2017 Call 4.300 0.495 0.495 0.000   0 0.495
AZJPO9 29/06/2017 Put 4.300 0.275 0.275 0.000   0 0.275
AZJNQ9 29/06/2017 Call 4.400 0.440 0.440 0.000   0 0.440
AZJNR9 29/06/2017 Put 4.400 0.320 0.320 0.000   0 0.320
AZJP39 29/06/2017 Call 4.500 0.385 0.385 0.000   0 0.385
AZJP49 29/06/2017 Put 4.500 0.370 0.370 0.000   0 0.370
AZJNY9 29/06/2017 Call 4.600 0.335 0.335 0.000   0 0.335
AZJNZ9 29/06/2017 Put 4.600 0.420 0.420 0.000   0 0.420
AZJP59 29/06/2017 Call 4.700 0.290 0.290 0.000   0 0.290
AZJP69 29/06/2017 Put 4.700 0.480 0.480 0.000   0 0.480
AZJP19 29/06/2017 Call 4.800 0.250 0.250 0.000   0 0.250
AZJP29 29/06/2017 Put 4.800 0.540 0.540 0.000   0 0.540
AZJP99 29/06/2017 Call 4.900 0.215 0.215 0.000   0 0.215
AZJPK9 29/06/2017 Put 4.900 0.610 0.610 0.000   0 0.610
AZJNU9 29/06/2017 Call 5.000 0.185 0.185 0.000   0 0.185
AZJNV9 29/06/2017 Put 5.000 0.680 0.680 0.000   0 0.680
AZJNM9 29/06/2017 Call 5.250 0.125 0.125 0.000   0 0.125
AZJNN9 29/06/2017 Put 5.250 0.875 0.875 0.000   0 0.875
AZJP79 29/06/2017 Call 5.500 0.085 0.085 0.000   0 0.085
AZJP89 29/06/2017 Put 5.500 1.085 1.085 0.000   0 1.085
AZJPP9 29/06/2017 Call 5.750 0.060 0.060 0.000   0 0.060
AZJPQ9 29/06/2017 Put 5.750 1.310 1.310 0.000   0 1.310
AZJNO9 29/06/2017 Call 6.000 0.040 0.040 0.000   0 0.040
AZJNP9 29/06/2017 Put 6.000 1.545 1.545 0.000   0 1.545
AZJQ39 29/06/2017 Call 6.250 0.025 0.025 0.000   0 0.025
AZJQ49 29/06/2017 Put 6.250 1.785 1.785 0.000   0 1.785
AZJQF9 29/06/2017 Call 6.500 0.015 0.015 0.000   0 0.015
AZJQG9 29/06/2017 Put 6.500 2.030 2.030 0.000   0 2.030
AZJQT9 29/06/2017 Call 6.750 0.010 0.010 0.000   0 0.010
AZJQU9 29/06/2017 Put 6.750 2.280 2.280 0.000   0 2.280
AZJRJ9 29/06/2017 Call 7.000 0.006 0.006 0.000   0 0.006
AZJRK9 29/06/2017 Put 7.000 2.525 2.525 0.000   0 2.525

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.