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 5.200 Up 0.060 5.190 5.250 5.150 5.205 5.140 9,931,706 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJI79 25/08/2016 Call 0.010 5.195 5.195 0.000   0 5.195
AZJJJ9 25/08/2016 Call 3.100 2.105 2.105 0.000   0 2.105
AZJJK9 25/08/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJIJ9 25/08/2016 Call 3.200 2.005 2.005 0.000   0 2.005
AZJIK9 25/08/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJI39 25/08/2016 Call 3.300 1.905 1.905 0.000   0 1.905
AZJI49 25/08/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJG69 25/08/2016 Call 3.400 1.805 1.805 0.000   0 1.805
AZJG79 25/08/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJI19 25/08/2016 Call 3.500 1.705 1.705 0.000   0 1.705
AZJI29 25/08/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJGM9 25/08/2016 Call 3.600 1.610 1.610 0.000   0 1.610
AZJGN9 25/08/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJGY9 25/08/2016 Call 3.700 1.510 1.510 0.000   0 1.510
AZJGZ9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJGO9 25/08/2016 Call 3.800 1.410 1.410 0.000   0 1.410
AZJGP9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJGU9 25/08/2016 Call 3.900 1.310 1.310 0.000   0 1.310
AZJGV9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.000
AZJGK9 25/08/2016 Call 4.000 1.210 1.210 0.000   0 1.210
AZJGL9 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.000
AZJI59 25/08/2016 Call 4.100 1.110 1.110 0.000   0 1.110
AZJI69 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.000
AZJG89 25/08/2016 Call 4.200 1.010 1.010 0.000   0 1.010
AZJG99 25/08/2016 Put 4.200 0.000 0.000 0.000   0 0.000
AZJGW9 25/08/2016 Call 4.300 0.910 0.910 0.000   0 0.910
AZJGX9 25/08/2016 Put 4.300 0.001 0.001 0.000   0 0.001
AZJG49 25/08/2016 Call 4.400 0.815 0.815 0.000   0 0.815
AZJG59 25/08/2016 Put 4.400 0.002 0.002 0.000   0 0.002
AZJN59 25/08/2016 Call 4.410 0.805 0.805 0.000   10 0.805
AZJN49 25/08/2016 Put 4.410 0.002 0.002 0.000   0 0.002
AZJGS9 25/08/2016 Call 4.500 0.715 0.715 0.000   0 0.715
AZJGT9 25/08/2016 Put 4.500 0.004 0.004 0.000   0 0.004
AZJN69 25/08/2016 Call 4.510 0.705 0.705 0.000   100 0.705
AZJN79 25/08/2016 Put 4.510 0.004 0.004 0.000   0 0.004
AZJG29 25/08/2016 Call 4.600 0.620 0.620 0.000   0 0.620
AZJG39 25/08/2016 Put 4.600 0.008 0.008 0.000   0 0.008
AZJN99 25/08/2016 Call 4.610 0.610 0.610 0.000   0 0.610
AZJN89 25/08/2016 Put 4.610 0.008 0.008 0.000   0 0.008
AZJGQ9 25/08/2016 Call 4.700 0.525 0.525 0.000   200 0.525
AZJGR9 25/08/2016 Put 4.700 0.015 0.015 0.000   204 0.015
AZJNK9 25/08/2016 Call 4.710 0.515 0.515 0.000   100 0.515
AZJNL9 25/08/2016 Put 4.710 0.015 0.015 0.000   0 0.015
AZJI89 25/08/2016 Call 4.800 0.435 0.435 0.000   200 0.435
AZJI99 25/08/2016 Put 4.800 0.025 0.025 0.000   50 0.025
AZJJV9 25/08/2016 Call 4.900 0.350 0.350 0.000   0 0.350
AZJJW9 25/08/2016 Put 4.900 0.045 0.045 0.000   150 0.045
AZJK29 25/08/2016 Call 5.000 0.270 0.270 0.000   903 0.270
AZJK39 25/08/2016 Put 5.000 0.070 0.070 0.000   730 0.070
AZJK89 25/08/2016 Call 5.250 0.125 0.125 0.000   0 0.125
AZJK99 25/08/2016 Put 5.250 0.180 0.180 0.000   0 0.180
AZJLA9 25/08/2016 Call 5.500 0.045 0.045 0.000   0 0.045
AZJLB9 25/08/2016 Put 5.500 0.355 0.355 0.000   0 0.355
AZJLK9 25/08/2016 Call 5.750 0.010 0.010 0.000   0 0.010
AZJLL9 25/08/2016 Put 5.750 0.570 0.570 0.000   0 0.570
AZJMV9 25/08/2016 Call 6.000 0.002 0.002 0.000   0 0.002
AZJMW9 25/08/2016 Put 6.000 0.810 0.810 0.000   0 0.810
AZJPU9 25/08/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPV9 25/08/2016 Put 6.250 1.055 1.055 0.000   0 1.055
AZJQ79 25/08/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQ89 25/08/2016 Put 6.500 1.300 1.300 0.000   0 1.300
AZJQJ9 25/08/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQK9 25/08/2016 Put 6.750 1.550 1.550 0.000   0 1.550
AZJR49 25/08/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR59 25/08/2016 Put 7.000 1.800 1.800 0.000   0 1.800
AZJS58 29/09/2016 Call 0.010 5.075 5.075 0.000   0 5.075
AZJFT9 29/09/2016 Call 2.700 2.505 2.505 0.000   0 2.505
AZJFU9 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFR9 29/09/2016 Call 2.800 2.405 2.405 0.000   0 2.405
AZJFS9 29/09/2016 Put 2.800 0.000 0.000 0.000   300 0.000
AZJD89 29/09/2016 Call 2.900 2.305 2.305 0.000   0 2.305
AZJD99 29/09/2016 Put 2.900 0.000 0.000 0.000   176 0.000
AZJCP9 29/09/2016 Call 3.000 2.205 2.205 0.000   0 2.205
AZJCQ9 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC49 29/09/2016 Call 3.100 2.105 2.105 0.000   0 2.105
AZJC59 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBK9 29/09/2016 Call 3.200 2.005 2.005 0.000   0 2.005
AZJBL9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJBI9 29/09/2016 Call 3.300 1.905 1.905 0.000   0 1.905
AZJBJ9 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZJ8 29/09/2016 Call 3.400 1.805 1.805 0.000   0 1.805
AZJZK8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYP8 29/09/2016 Call 3.500 1.710 1.710 0.000   0 1.710
AZJYQ8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYR8 29/09/2016 Call 3.600 1.610 1.610 0.000   0 1.610
AZJYS8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJXJ8 29/09/2016 Call 3.700 1.510 1.510 0.000   0 1.510
AZJXK8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJXF8 29/09/2016 Call 3.800 1.410 1.410 0.000   0 1.410
AZJXG8 29/09/2016 Put 3.800 0.001 0.001 0.000   0 0.001
AZJXN8 29/09/2016 Call 3.900 1.310 1.310 0.000   0 1.310
AZJXO8 29/09/2016 Put 3.900 0.001 0.001 0.000   0 0.001
AZJXH8 29/09/2016 Call 4.000 1.210 1.210 0.000   0 1.210
AZJXI8 29/09/2016 Put 4.000 0.002 0.002 0.000   24 0.002
AZJXL8 29/09/2016 Call 4.100 1.110 1.110 0.000   1,007 1.110
AZJXM8 29/09/2016 Put 4.100 0.005 0.005 0.000   0 0.005
AZJSA8 29/09/2016 Call 4.200 1.010 1.010 0.000   0 1.010
AZJSB8 29/09/2016 Put 4.200 0.008 0.008 0.000   0 0.008
AZJS88 29/09/2016 Call 4.300 0.910 0.910 0.000   0 0.910
AZJS98 29/09/2016 Put 4.300 0.015 0.015 0.000   0 0.015
AZJRM8 29/09/2016 Call 4.400 0.810 0.810 0.000   5,403 0.810
AZJRN8 29/09/2016 Put 4.400 0.020 0.020 0.000   0 0.020
AZJS38 29/09/2016 Call 4.500 0.710 0.710 0.000   6,850 0.710
AZJS48 29/09/2016 Put 4.500 0.035 0.035 0.000   0 0.035
AZJR98 29/09/2016 Call 4.600 0.615 0.615 0.000   950 0.615
AZJRF8 29/09/2016 Put 4.600 0.050 0.050 0.000   0 0.050
AZJRU8 29/09/2016 Call 4.700 0.520 0.520 0.000   500 0.520
AZJRV8 29/09/2016 Put 4.700 0.070 0.070 0.000   0 0.070
AZJLR9 29/09/2016 Call 4.710 0.430 0.430 0.000   4,500 0.430
AZJLQ9 29/09/2016 Put 4.710 0.070 0.070 0.000   420 0.070
AZJRI8 29/09/2016 Call 4.800 0.430 0.430 0.000   0 0.430
AZJRJ8 29/09/2016 Put 4.800 0.095 0.095 0.000   88 0.095
AZJLS9 29/09/2016 Call 4.810 0.355 0.355 0.000   0 0.355
AZJLT9 29/09/2016 Put 4.810 0.095 0.095 0.000   0 0.095
AZJRW8 29/09/2016 Call 4.900 0.350 0.350 0.000   0 0.350
AZJRX8 29/09/2016 Put 4.900 0.130 0.130 0.000   133 0.130
AZJQV9 29/09/2016 Call 4.910 0.290 0.290 0.000   0 0.290
AZJQW9 29/09/2016 Put 4.910 0.130 0.130 0.000   0 0.130
AZJRG8 29/09/2016 Call 5.000 0.280 0.280 0.000   4,000 0.280
AZJRH8 29/09/2016 Put 5.000 0.170 0.170 0.000   20 0.170
AZJQY9 29/09/2016 Call 5.010 0.230 0.230 0.000   32 0.230
AZJQX9 29/09/2016 Put 5.010 0.170 0.170 0.000   0 0.170
AZJRS8 29/09/2016 Call 5.250 0.145 0.145 0.000   300 0.145
AZJRT8 29/09/2016 Put 5.250 0.310 0.310 0.000   635 0.310
AZJQZ9 29/09/2016 Call 5.260 0.125 0.125 0.000   0 0.125
AZJR19 29/09/2016 Put 5.260 0.310 0.310 0.000   0 0.310
AZJRY8 29/09/2016 Call 5.500 0.065 0.065 0.000   0 0.065
AZJRZ8 29/09/2016 Put 5.500 0.490 0.490 0.000   0 0.490
AZJRO8 29/09/2016 Call 5.750 0.025 0.025 0.000   0 0.025
AZJRP8 29/09/2016 Put 5.750 0.705 0.705 0.000   0 0.705
AZJR58 29/09/2016 Call 6.000 0.010 0.010 0.000   0 0.010
AZJR68 29/09/2016 Put 6.000 0.935 0.935 0.000   0 0.935
AZJRQ8 29/09/2016 Call 6.250 0.003 0.003 0.000   0 0.003
AZJRR8 29/09/2016 Put 6.250 1.175 1.175 0.000   0 1.175
AZJS18 29/09/2016 Call 6.500 0.001 0.001 0.000   0 0.001
AZJS28 29/09/2016 Put 6.500 1.420 1.420 0.000   0 1.420
AZJRK8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRL8 29/09/2016 Put 6.750 1.670 1.670 0.000   0 1.670
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR88 29/09/2016 Put 7.000 1.920 1.920 0.000   0 1.920
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.170 2.170 0.000   0 2.170
AZJL79 27/10/2016 Call 0.010 5.085 5.085 0.000   0 5.085
AZJKQ9 27/10/2016 Call 3.600 1.605 1.605 0.000   0 1.605
AZJKR9 27/10/2016 Put 3.600 0.003 0.003 0.000   0 0.003
AZJKC9 27/10/2016 Call 3.700 1.505 1.505 0.000   0 1.505
AZJKD9 27/10/2016 Put 3.700 0.005 0.005 0.000   0 0.005
AZJKU9 27/10/2016 Call 3.800 1.405 1.405 0.000   0 1.405
AZJKV9 27/10/2016 Put 3.800 0.007 0.007 0.000   0 0.007
AZJKE9 27/10/2016 Call 3.900 1.310 1.310 0.000   0 1.310
AZJKF9 27/10/2016 Put 3.900 0.010 0.010 0.000   0 0.010
AZJKS9 27/10/2016 Call 4.000 1.210 1.210 0.000   0 1.210
AZJKT9 27/10/2016 Put 4.000 0.015 0.015 0.000   0 0.015
AZJKM9 27/10/2016 Call 4.100 1.110 1.110 0.000   0 1.110
AZJKN9 27/10/2016 Put 4.100 0.020 0.020 0.000   0 0.020
AZJL39 27/10/2016 Call 4.200 1.010 1.010 0.000   0 1.010
AZJL49 27/10/2016 Put 4.200 0.030 0.030 0.000   0 0.030
AZJKO9 27/10/2016 Call 4.300 0.910 0.910 0.000   0 0.910
AZJKP9 27/10/2016 Put 4.300 0.035 0.035 0.000   0 0.035
AZJL59 27/10/2016 Call 4.400 0.810 0.810 0.000   0 0.810
AZJL69 27/10/2016 Put 4.400 0.050 0.050 0.000   0 0.050
AZJKK9 27/10/2016 Call 4.500 0.715 0.715 0.000   0 0.715
AZJKL9 27/10/2016 Put 4.500 0.060 0.060 0.000   0 0.060
AZJKY9 27/10/2016 Call 4.600 0.620 0.620 0.000   0 0.620
AZJKZ9 27/10/2016 Put 4.600 0.080 0.080 0.000   0 0.080
AZJKG9 27/10/2016 Call 4.700 0.530 0.530 0.000   0 0.530
AZJKH9 27/10/2016 Put 4.700 0.100 0.100 0.000   0 0.100
AZJL19 27/10/2016 Call 4.800 0.445 0.445 0.000   120 0.445
AZJL29 27/10/2016 Put 4.800 0.125 0.125 0.000   339 0.125
AZJKI9 27/10/2016 Call 4.900 0.370 0.370 0.000   0 0.370
AZJKJ9 27/10/2016 Put 4.900 0.160 0.160 0.000   231 0.160
AZJKW9 27/10/2016 Call 5.000 0.305 0.305 0.000   0 0.305
AZJKX9 27/10/2016 Put 5.000 0.200 0.200 0.000   0 0.200
AZJLC9 27/10/2016 Call 5.250 0.175 0.175 0.000   116 0.175
AZJLD9 27/10/2016 Put 5.250 0.335 0.335 0.000   0 0.335
AZJLE9 27/10/2016 Call 5.500 0.095 0.095 0.000   0 0.095
AZJLF9 27/10/2016 Put 5.500 0.505 0.505 0.000   0 0.505
AZJLM9 27/10/2016 Call 5.750 0.050 0.050 0.000   0 0.050
AZJLN9 27/10/2016 Put 5.750 0.705 0.705 0.000   0 0.705
AZJMX9 27/10/2016 Call 6.000 0.025 0.025 0.000   0 0.025
AZJMY9 27/10/2016 Put 6.000 0.930 0.930 0.000   0 0.930
AZJPW9 27/10/2016 Call 6.250 0.010 0.010 0.000   0 0.010
AZJPX9 27/10/2016 Put 6.250 1.170 1.170 0.000   0 1.170
AZJQ99 27/10/2016 Call 6.500 0.004 0.004 0.000   0 0.004
AZJQA9 27/10/2016 Put 6.500 1.420 1.420 0.000   0 1.420
AZJQL9 27/10/2016 Call 6.750 0.002 0.002 0.000   0 0.002
AZJQM9 27/10/2016 Put 6.750 1.670 1.670 0.000   0 1.670
AZJR69 27/10/2016 Call 7.000 0.001 0.001 0.000   0 0.001
AZJR79 27/10/2016 Put 7.000 1.920 1.920 0.000   0 1.920
AZJMQ9 24/11/2016 Call 0.010 5.090 5.090 0.000   0 5.090
AZJMK9 24/11/2016 Call 3.800 1.405 1.405 0.000   0 1.405
AZJML9 24/11/2016 Put 3.800 0.015 0.015 0.000   0 0.015
AZJMA9 24/11/2016 Call 3.900 1.305 1.305 0.000   0 1.305
AZJMB9 24/11/2016 Put 3.900 0.020 0.020 0.000   0 0.020
AZJMM9 24/11/2016 Call 4.000 1.210 1.210 0.000   0 1.210
AZJMN9 24/11/2016 Put 4.000 0.025 0.025 0.000   0 0.025
AZJM69 24/11/2016 Call 4.100 1.110 1.110 0.000   0 1.110
AZJM79 24/11/2016 Put 4.100 0.035 0.035 0.000   0 0.035
AZJMO9 24/11/2016 Call 4.200 1.010 1.010 0.000   0 1.010
AZJMP9 24/11/2016 Put 4.200 0.045 0.045 0.000   0 0.045
AZJM89 24/11/2016 Call 4.300 0.915 0.915 0.000   0 0.915
AZJM99 24/11/2016 Put 4.300 0.055 0.055 0.000   0 0.055
AZJLX9 24/11/2016 Call 4.400 0.815 0.815 0.000   0 0.815
AZJLY9 24/11/2016 Put 4.400 0.065 0.065 0.000   0 0.065
AZJMG9 24/11/2016 Call 4.500 0.725 0.725 0.000   0 0.725
AZJMH9 24/11/2016 Put 4.500 0.080 0.080 0.000   0 0.080
AZJM49 24/11/2016 Call 4.600 0.635 0.635 0.000   0 0.635
AZJM59 24/11/2016 Put 4.600 0.105 0.105 0.000   0 0.105
AZJMC9 24/11/2016 Call 4.700 0.555 0.555 0.000   0 0.555
AZJMD9 24/11/2016 Put 4.700 0.130 0.130 0.000   0 0.130
AZJM29 24/11/2016 Call 4.800 0.475 0.475 0.000   0 0.475
AZJM39 24/11/2016 Put 4.800 0.160 0.160 0.000   0 0.160
AZJMI9 24/11/2016 Call 4.900 0.405 0.405 0.000   0 0.405
AZJMJ9 24/11/2016 Put 4.900 0.195 0.195 0.000   0 0.195
AZJLZ9 24/11/2016 Call 5.000 0.345 0.345 0.000   400 0.345
AZJM19 24/11/2016 Put 5.000 0.235 0.235 0.000   0 0.235
AZJLU9 24/11/2016 Call 5.250 0.220 0.220 0.000   0 0.220
AZJLW9 24/11/2016 Put 5.250 0.360 0.360 0.000   0 0.360
AZJME9 24/11/2016 Call 5.500 0.135 0.135 0.000   0 0.135
AZJMF9 24/11/2016 Put 5.500 0.525 0.525 0.000   0 0.525
AZJMR9 24/11/2016 Call 5.750 0.075 0.075 0.000   0 0.075
AZJMS9 24/11/2016 Put 5.750 0.715 0.715 0.000   0 0.715
AZJMZ9 24/11/2016 Call 6.000 0.040 0.040 0.000   0 0.040
AZJN19 24/11/2016 Put 6.000 0.935 0.935 0.000   0 0.935
AZJPY9 24/11/2016 Call 6.250 0.020 0.020 0.000   0 0.020
AZJPZ9 24/11/2016 Put 6.250 1.175 1.175 0.000   0 1.175
AZJQB9 24/11/2016 Call 6.500 0.010 0.010 0.000   0 0.010
AZJQC9 24/11/2016 Put 6.500 1.420 1.420 0.000   0 1.420
AZJQN9 24/11/2016 Call 6.750 0.005 0.005 0.000   0 0.005
AZJQO9 24/11/2016 Put 6.750 1.670 1.670 0.000   0 1.670
AZJR89 24/11/2016 Call 7.000 0.002 0.002 0.000   0 0.002
AZJR99 24/11/2016 Put 7.000 1.920 1.920 0.000   0 1.920
AZJVT8 22/12/2016 Call 0.010 5.100 5.100 0.000   0 5.100
AZJFX9 22/12/2016 Call 2.700 2.505 2.505 0.000   0 2.505
AZJFY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFV9 22/12/2016 Call 2.800 2.405 2.405 0.000   0 2.405
AZJFW9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJDK9 22/12/2016 Call 2.900 2.305 2.305 0.000   0 2.305
AZJDL9 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCR9 22/12/2016 Call 3.000 2.210 2.210 0.000   0 2.210
AZJCS9 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC69 22/12/2016 Call 3.100 2.110 2.110 0.000   0 2.110
AZJC79 22/12/2016 Put 3.100 0.001 0.001 0.000   0 0.001
AZJBP9 22/12/2016 Call 3.200 2.010 2.010 0.000   0 2.010
AZJBQ9 22/12/2016 Put 3.200 0.001 0.001 0.000   50 0.001
AZJBM9 22/12/2016 Call 3.300 1.910 1.910 0.000   0 1.910
AZJBO9 22/12/2016 Put 3.300 0.002 0.002 0.000   0 0.002
AZJZL8 22/12/2016 Call 3.400 1.810 1.810 0.000   0 1.810
AZJZM8 22/12/2016 Put 3.400 0.003 0.003 0.000   60 0.003
AZJYV8 22/12/2016 Call 3.500 1.710 1.710 0.000   0 1.710
AZJYW8 22/12/2016 Put 3.500 0.004 0.004 0.000   0 0.004
AZJYT8 22/12/2016 Call 3.600 1.610 1.610 0.000   0 1.610
AZJYU8 22/12/2016 Put 3.600 0.006 0.006 0.000   0 0.006
AZJXV8 22/12/2016 Call 3.700 1.510 1.510 0.000   0 1.510
AZJXW8 22/12/2016 Put 3.700 0.009 0.009 0.000   0 0.009
AZJXR8 22/12/2016 Call 3.800 1.410 1.410 0.000   0 1.410
AZJXS8 22/12/2016 Put 3.800 0.015 0.015 0.000   0 0.015
AZJXT8 22/12/2016 Call 3.900 1.310 1.310 0.000   0 1.310
AZJXU8 22/12/2016 Put 3.900 0.020 0.020 0.000   0 0.020
AZJXP8 22/12/2016 Call 4.000 1.210 1.210 0.000   0 1.210
AZJXQ8 22/12/2016 Put 4.000 0.025 0.025 0.000   0 0.025
AZJXY8 22/12/2016 Call 4.100 1.110 1.110 0.000   0 1.110
AZJXZ8 22/12/2016 Put 4.100 0.035 0.035 0.000   0 0.035
AZJV98 22/12/2016 Call 4.200 1.015 1.015 0.000   45 1.015
AZJVA8 22/12/2016 Put 4.200 0.045 0.045 0.000   0 0.045
AZJVH8 22/12/2016 Call 4.300 0.920 0.920 0.000   0 0.920
AZJVI8 22/12/2016 Put 4.300 0.055 0.055 0.000   0 0.055
AZJV78 22/12/2016 Call 4.400 0.825 0.825 0.000   0 0.825
AZJV88 22/12/2016 Put 4.400 0.075 0.075 0.000   12 0.075
AZJVJ8 22/12/2016 Call 4.500 0.735 0.735 0.000   0 0.735
AZJVK8 22/12/2016 Put 4.500 0.090 0.090 0.000   157 0.090
AZJVB8 22/12/2016 Call 4.600 0.645 0.645 0.000   0 0.645
AZJVC8 22/12/2016 Put 4.600 0.110 0.110 0.000   0 0.110
AZJVF8 22/12/2016 Call 4.700 0.565 0.565 0.000   2,525 0.565
AZJVG8 22/12/2016 Put 4.700 0.140 0.140 0.000   5,000 0.140
AZJV18 22/12/2016 Call 4.800 0.495 0.495 0.000   6,104 0.495
AZJV28 22/12/2016 Put 4.800 0.170 0.170 0.000   266 0.170
AZJVP8 22/12/2016 Call 4.900 0.425 0.425 0.000   0 0.425
AZJVQ8 22/12/2016 Put 4.900 0.205 0.205 0.000   0 0.205
AZJV58 22/12/2016 Call 5.000 0.365 0.365 0.000   0 0.365
AZJV68 22/12/2016 Put 5.000 0.245 0.245 0.000   0 0.245
AZJUY8 22/12/2016 Call 5.250 0.240 0.240 0.000   0 0.240
AZJUZ8 22/12/2016 Put 5.250 0.370 0.370 0.000   0 0.370
AZJVL8 22/12/2016 Call 5.500 0.150 0.150 0.000   423 0.150
AZJVM8 22/12/2016 Put 5.500 0.525 0.525 0.000   0 0.525
AZJVD8 22/12/2016 Call 5.750 0.090 0.090 0.000   0 0.090
AZJVE8 22/12/2016 Put 5.750 0.720 0.720 0.000   0 0.720
AZJV38 22/12/2016 Call 6.000 0.050 0.050 0.000   0 0.050
AZJV48 22/12/2016 Put 6.000 0.935 0.935 0.000   0 0.935
AZJVR8 22/12/2016 Call 6.250 0.025 0.025 0.000   0 0.025
AZJVS8 22/12/2016 Put 6.250 1.170 1.170 0.000   0 1.170
AZJVN8 22/12/2016 Call 6.500 0.015 0.015 0.000   0 0.015
AZJVO8 22/12/2016 Put 6.500 1.420 1.420 0.000   0 1.420
AZJQP9 22/12/2016 Call 6.750 0.007 0.007 0.000   0 0.007
AZJQQ9 22/12/2016 Put 6.750 1.670 1.670 0.000   0 1.670
AZJRF9 22/12/2016 Call 7.000 0.004 0.004 0.000   0 0.004
AZJRG9 22/12/2016 Put 7.000 1.920 1.920 0.000   0 1.920
AZJSG9 24/01/2017 Call 0.010 5.110 5.110 0.000   0 5.110
AZJRV9 24/01/2017 Call 4.400 0.825 0.825 0.000   0 0.825
AZJRW9 24/01/2017 Put 4.400 0.080 0.080 0.000   0 0.080
AZJS29 24/01/2017 Call 4.500 0.740 0.740 0.000   0 0.740
AZJS39 24/01/2017 Put 4.500 0.100 0.100 0.000   0 0.100
AZJRT9 24/01/2017 Call 4.600 0.660 0.660 0.000   0 0.660
AZJRU9 24/01/2017 Put 4.600 0.125 0.125 0.000   0 0.125
AZJS89 24/01/2017 Call 4.700 0.585 0.585 0.000   0 0.585
AZJS99 24/01/2017 Put 4.700 0.155 0.155 0.000   0 0.155
AZJRZ9 24/01/2017 Call 4.800 0.515 0.515 0.000   0 0.515
AZJS19 24/01/2017 Put 4.800 0.185 0.185 0.000   0 0.185
AZJSA9 24/01/2017 Call 4.900 0.445 0.445 0.000   0 0.445
AZJSB9 24/01/2017 Put 4.900 0.225 0.225 0.000   0 0.225
AZJRX9 24/01/2017 Call 5.000 0.390 0.390 0.000   0 0.390
AZJRY9 24/01/2017 Put 5.000 0.265 0.265 0.000   0 0.265
AZJS69 24/01/2017 Call 5.250 0.265 0.265 0.000   0 0.265
AZJS79 24/01/2017 Put 5.250 0.390 0.390 0.000   0 0.390
AZJSC9 24/01/2017 Call 5.500 0.175 0.175 0.000   0 0.175
AZJSD9 24/01/2017 Put 5.500 0.550 0.550 0.000   0 0.550
AZJRP9 24/01/2017 Call 5.750 0.110 0.110 0.000   0 0.110
AZJRQ9 24/01/2017 Put 5.750 0.740 0.740 0.000   0 0.740
AZJRL9 24/01/2017 Call 6.000 0.070 0.070 0.000   0 0.070
AZJRM9 24/01/2017 Put 6.000 0.950 0.950 0.000   0 0.950
AZJS49 24/01/2017 Call 6.250 0.040 0.040 0.000   0 0.040
AZJS59 24/01/2017 Put 6.250 1.180 1.180 0.000   0 1.180
AZJSE9 24/01/2017 Call 6.500 0.025 0.025 0.000   0 0.025
AZJSF9 24/01/2017 Put 6.500 1.420 1.420 0.000   0 1.420
AZJRR9 24/01/2017 Call 6.750 0.015 0.015 0.000   0 0.015
AZJRS9 24/01/2017 Put 6.750 1.670 1.670 0.000   0 1.670
AZJRN9 24/01/2017 Call 7.000 0.008 0.008 0.000   0 0.008
AZJRO9 24/01/2017 Put 7.000 1.920 1.920 0.000   0 1.920
AZJJG9 30/03/2017 Call 0.010 5.005 5.005 0.000   0 5.005
AZJJL9 30/03/2017 Call 3.100 2.105 2.105 0.000   0 2.105
AZJJM9 30/03/2017 Put 3.100 0.004 0.004 0.000   0 0.004
AZJJH9 30/03/2017 Call 3.200 2.005 2.005 0.000   0 2.005
AZJJI9 30/03/2017 Put 3.200 0.006 0.006 0.000   0 0.006
AZJIL9 30/03/2017 Call 3.300 1.905 1.905 0.000   0 1.905
AZJIM9 30/03/2017 Put 3.300 0.009 0.009 0.000   0 0.009
AZJIX9 30/03/2017 Call 3.400 1.805 1.805 0.000   0 1.805
AZJIY9 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.015
AZJIN9 30/03/2017 Call 3.500 1.705 1.705 0.000   0 1.705
AZJIO9 30/03/2017 Put 3.500 0.020 0.020 0.000   0 0.020
AZJJ49 30/03/2017 Call 3.600 1.605 1.605 0.000   0 1.605
AZJJ59 30/03/2017 Put 3.600 0.025 0.025 0.000   0 0.025
AZJIP9 30/03/2017 Call 3.700 1.505 1.505 0.000   0 1.505
AZJIQ9 30/03/2017 Put 3.700 0.035 0.035 0.000   0 0.035
AZJIV9 30/03/2017 Call 3.800 1.410 1.410 0.000   0 1.410
AZJIW9 30/03/2017 Put 3.800 0.045 0.045 0.000   0 0.045
AZJJ89 30/03/2017 Call 3.900 1.310 1.310 0.000   0 1.310
AZJJ99 30/03/2017 Put 3.900 0.060 0.060 0.000   0 0.060
AZJJ29 30/03/2017 Call 4.000 1.215 1.215 0.000   0 1.215
AZJJ39 30/03/2017 Put 4.000 0.075 0.075 0.000   26 0.075
AZJJE9 30/03/2017 Call 4.100 1.120 1.120 0.000   0 1.120
AZJJF9 30/03/2017 Put 4.100 0.095 0.095 0.000   0 0.095
AZJIR9 30/03/2017 Call 4.200 1.025 1.025 0.000   26 1.025
AZJIS9 30/03/2017 Put 4.200 0.115 0.115 0.000   0 0.115
AZJJC9 30/03/2017 Call 4.300 0.935 0.935 0.000   0 0.935
AZJJD9 30/03/2017 Put 4.300 0.135 0.135 0.000   0 0.135
AZJIT9 30/03/2017 Call 4.400 0.850 0.850 0.000   0 0.850
AZJIU9 30/03/2017 Put 4.400 0.160 0.160 0.000   0 0.160
AZJJA9 30/03/2017 Call 4.500 0.770 0.770 0.000   0 0.770
AZJJB9 30/03/2017 Put 4.500 0.190 0.190 0.000   0 0.190
AZJIZ9 30/03/2017 Call 4.600 0.695 0.695 0.000   0 0.695
AZJJ19 30/03/2017 Put 4.600 0.220 0.220 0.000   0 0.220
AZJJ69 30/03/2017 Call 4.700 0.625 0.625 0.000   0 0.625
AZJJ79 30/03/2017 Put 4.700 0.255 0.255 0.000   0 0.255
AZJJR9 30/03/2017 Call 4.800 0.555 0.555 0.000   0 0.555
AZJJS9 30/03/2017 Put 4.800 0.295 0.295 0.000   0 0.295
AZJJX9 30/03/2017 Call 4.900 0.495 0.495 0.000   0 0.495
AZJJY9 30/03/2017 Put 4.900 0.335 0.335 0.000   0 0.335
AZJK49 30/03/2017 Call 5.000 0.440 0.440 0.000   0 0.440
AZJK59 30/03/2017 Put 5.000 0.385 0.385 0.000   0 0.385
AZJKA9 30/03/2017 Call 5.250 0.320 0.320 0.000   0 0.320
AZJKB9 30/03/2017 Put 5.250 0.520 0.520 0.000   0 0.520
AZJLG9 30/03/2017 Call 5.500 0.225 0.225 0.000   0 0.225
AZJLH9 30/03/2017 Put 5.500 0.680 0.680 0.000   0 0.680
AZJLO9 30/03/2017 Call 5.750 0.155 0.155 0.000   0 0.155
AZJLP9 30/03/2017 Put 5.750 0.860 0.860 0.000   0 0.860
AZJN29 30/03/2017 Call 6.000 0.105 0.105 0.000   0 0.105
AZJN39 30/03/2017 Put 6.000 1.060 1.060 0.000   0 1.060
AZJQ19 30/03/2017 Call 6.250 0.070 0.070 0.000   0 0.070
AZJQ29 30/03/2017 Put 6.250 1.280 1.280 0.000   0 1.280
AZJQD9 30/03/2017 Call 6.500 0.045 0.045 0.000   0 0.045
AZJQE9 30/03/2017 Put 6.500 1.505 1.505 0.000   0 1.505
AZJQR9 30/03/2017 Call 6.750 0.030 0.030 0.000   0 0.030
AZJQS9 30/03/2017 Put 6.750 1.740 1.740 0.000   0 1.740
AZJRH9 30/03/2017 Call 7.000 0.020 0.020 0.000   0 0.020
AZJRI9 30/03/2017 Put 7.000 1.975 1.975 0.000   0 1.975
AZJPR9 29/06/2017 Call 0.010 5.025 5.025 0.000   0 5.025
AZJNW9 29/06/2017 Call 4.000 1.215 1.215 0.000   0 1.215
AZJNX9 29/06/2017 Put 4.000 0.115 0.115 0.000   0 0.115
AZJPL9 29/06/2017 Call 4.100 1.125 1.125 0.000   0 1.125
AZJPM9 29/06/2017 Put 4.100 0.130 0.130 0.000   0 0.130
AZJNS9 29/06/2017 Call 4.200 1.040 1.040 0.000   0 1.040
AZJNT9 29/06/2017 Put 4.200 0.155 0.155 0.000   0 0.155
AZJPN9 29/06/2017 Call 4.300 0.955 0.955 0.000   0 0.955
AZJPO9 29/06/2017 Put 4.300 0.180 0.180 0.000   0 0.180
AZJNQ9 29/06/2017 Call 4.400 0.875 0.875 0.000   0 0.875
AZJNR9 29/06/2017 Put 4.400 0.210 0.210 0.000   0 0.210
AZJP39 29/06/2017 Call 4.500 0.800 0.800 0.000   0 0.800
AZJP49 29/06/2017 Put 4.500 0.235 0.235 0.000   0 0.235
AZJNY9 29/06/2017 Call 4.600 0.730 0.730 0.000   0 0.730
AZJNZ9 29/06/2017 Put 4.600 0.275 0.275 0.000   0 0.275
AZJP59 29/06/2017 Call 4.700 0.665 0.665 0.000   0 0.665
AZJP69 29/06/2017 Put 4.700 0.310 0.310 0.000   0 0.310
AZJP19 29/06/2017 Call 4.800 0.610 0.610 0.000   0 0.610
AZJP29 29/06/2017 Put 4.800 0.355 0.355 0.000   0 0.355
AZJP99 29/06/2017 Call 4.900 0.550 0.550 0.000   0 0.550
AZJPK9 29/06/2017 Put 4.900 0.400 0.400 0.000   0 0.400
AZJNU9 29/06/2017 Call 5.000 0.500 0.500 0.000   0 0.500
AZJNV9 29/06/2017 Put 5.000 0.445 0.445 0.000   0 0.445
AZJNM9 29/06/2017 Call 5.250 0.385 0.385 0.000   0 0.385
AZJNN9 29/06/2017 Put 5.250 0.585 0.585 0.000   0 0.585
AZJP79 29/06/2017 Call 5.500 0.290 0.290 0.000   0 0.290
AZJP89 29/06/2017 Put 5.500 0.740 0.740 0.000   0 0.740
AZJPP9 29/06/2017 Call 5.750 0.215 0.215 0.000   0 0.215
AZJPQ9 29/06/2017 Put 5.750 0.915 0.915 0.000   0 0.915
AZJNO9 29/06/2017 Call 6.000 0.155 0.155 0.000   0 0.155
AZJNP9 29/06/2017 Put 6.000 1.105 1.105 0.000   0 1.105
AZJQ39 29/06/2017 Call 6.250 0.115 0.115 0.000   0 0.115
AZJQ49 29/06/2017 Put 6.250 1.315 1.315 0.000   0 1.315
AZJQF9 29/06/2017 Call 6.500 0.080 0.080 0.000   0 0.080
AZJQG9 29/06/2017 Put 6.500 1.535 1.535 0.000   0 1.535
AZJQT9 29/06/2017 Call 6.750 0.060 0.060 0.000   0 0.060
AZJQU9 29/06/2017 Put 6.750 1.760 1.760 0.000   0 1.760
AZJRJ9 29/06/2017 Call 7.000 0.045 0.045 0.000   0 0.045
AZJRK9 29/06/2017 Put 7.000 1.990 1.990 0.000   0 1.990

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.