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 3.850 Down -0.040 3.790 3.880 3.830 3.890 3.780 6,319,675 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 3.845 3.845 0.000   0 3.845
AZJCX9 25/02/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJCY9 25/02/2016 Put 2.900 0.002 0.002 0.000   0 0.002
AZJCF9 25/02/2016 Call 3.000 0.855 0.855 0.000   0 0.855
AZJCG9 25/02/2016 Put 3.000 0.004 0.004 0.000   0 0.004
AZJBT9 25/02/2016 Call 3.100 0.755 0.755 0.000   0 0.755
AZJBU9 25/02/2016 Put 3.100 0.007 0.007 0.000   0 0.007
AZJZR8 25/02/2016 Call 3.200 0.660 0.660 0.000   0 0.660
AZJZS8 25/02/2016 Put 3.200 0.010 0.010 0.000   0 0.010
AZJZT8 25/02/2016 Call 3.300 0.560 0.560 0.000   0 0.560
AZJZU8 25/02/2016 Put 3.300 0.020 0.020 0.000   0 0.020
AZJZ98 25/02/2016 Call 3.400 0.470 0.470 0.000   0 0.470
AZJZA8 25/02/2016 Put 3.400 0.030 0.030 0.000   0 0.030
AZJY58 25/02/2016 Call 3.500 0.380 0.380 0.000   0 0.380
AZJY68 25/02/2016 Put 3.500 0.045 0.045 0.000 100 100 0.045
AZJY78 25/02/2016 Call 3.600 0.295 0.295 0.000   0 0.295
AZJY88 25/02/2016 Put 3.600 0.065 0.065 0.000   0 0.065
AZJWB8 25/02/2016 Call 3.700 0.220 0.220 0.000   0 0.220
AZJWC8 25/02/2016 Put 3.700 0.090 0.090 0.105 500 2,500 0.090
AZJWD8 25/02/2016 Call 3.800 0.160 0.160 0.000   52 0.160
AZJWE8 25/02/2016 Put 3.800 0.125 0.125 0.000   611 0.125
AZJW58 25/02/2016 Call 3.900 0.110 0.110 0.000   0 0.110
AZJW68 25/02/2016 Put 3.900 0.170 0.170 0.000   1,396 0.170
AZJW98 25/02/2016 Call 4.000 0.070 0.070 0.000   0 0.070
AZJWA8 25/02/2016 Put 4.000 0.230 0.230 0.000   1,028 0.230
AZJW78 25/02/2016 Call 4.100 0.045 0.045 0.000 100 100 0.045
AZJW88 25/02/2016 Put 4.100 0.300 0.300 0.000   300 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   30 0.385
AZJQZ8 25/02/2016 Call 4.300 0.015 0.015 0.000   0 0.015
AZJR18 25/02/2016 Put 4.300 0.475 0.475 0.000   0 0.475
AZJQH8 25/02/2016 Call 4.400 0.007 0.007 0.000   0 0.007
AZJQI8 25/02/2016 Put 4.400 0.570 0.570 0.000   0 0.570
AZJQX8 25/02/2016 Call 4.500 0.004 0.004 0.000   3,630 0.004
AZJQY8 25/02/2016 Put 4.500 0.665 0.665 0.000   0 0.665
AZJQJ8 25/02/2016 Call 4.600 0.002 0.002 0.000   0 0.002
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 0.860 0.860 0.000   0 0.860
AZJQF8 25/02/2016 Call 4.800 0.000 0.000 0.000   0 0.000
AZJQG8 25/02/2016 Put 4.800 0.960 0.960 0.000   0 0.960
AZJQT8 25/02/2016 Call 4.900 0.000 0.000 0.000   0 0.000
AZJQU8 25/02/2016 Put 4.900 1.060 1.060 0.000   0 1.060
AZJQB8 25/02/2016 Call 5.000 0.000 0.000 0.000   548 0.000
AZJQC8 25/02/2016 Put 5.000 1.160 1.160 0.000   0 1.160
AZJQ78 25/02/2016 Call 5.250 0.000 0.000 0.000   1,800 0.000
AZJQ88 25/02/2016 Put 5.250 1.410 1.410 0.000   500 1.410
AZJTI8 25/02/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJTJ8 25/02/2016 Put 5.260 1.415 1.415 0.000   1,700 1.415
AZJQR8 25/02/2016 Call 5.500 0.000 0.000 0.000   3,580 0.000
AZJQS8 25/02/2016 Put 5.500 1.655 1.655 0.000   0 1.655
AZJTL8 25/02/2016 Call 5.510 0.000 0.000 0.000   0 0.000
AZJTK8 25/02/2016 Put 5.510 1.665 1.665 0.000   0 1.665
AZJQN8 25/02/2016 Call 5.750 0.000 0.000 0.000   4,079 0.000
AZJQO8 25/02/2016 Put 5.750 1.905 1.905 0.000   0 1.905
AZJTM8 25/02/2016 Call 5.760 0.000 0.000 0.000   0 0.000
AZJTN8 25/02/2016 Put 5.760 1.910 1.910 0.000   0 1.910
AZJQD8 25/02/2016 Call 6.000 0.000 0.000 0.000   700 0.000
AZJQE8 25/02/2016 Put 6.000 2.150 2.150 0.000   0 2.150
AZJQ98 25/02/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQA8 25/02/2016 Put 6.250 2.400 2.400 0.000   0 2.400
AZJQP8 25/02/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQQ8 25/02/2016 Put 6.500 2.650 2.650 0.000   0 2.650
AZJQL8 25/02/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQM8 25/02/2016 Put 6.750 2.900 2.900 0.000   0 2.900
AZJR38 25/02/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR48 25/02/2016 Put 7.000 3.150 3.150 0.000   0 3.150
AZJTC8 25/02/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTD8 25/02/2016 Put 7.250 3.400 3.400 0.000   0 3.400
AZJJ38 23/03/2016 Call 0.010 3.750 3.750 0.000   0 3.750
AZJCZ9 23/03/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJD19 23/03/2016 Put 2.900 0.008 0.008 0.000   0 0.008
AZJCH9 23/03/2016 Call 3.000 0.855 0.855 0.000   0 0.855
AZJCI9 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
AZJBV9 23/03/2016 Call 3.100 0.755 0.755 0.000   0 0.755
AZJBW9 23/03/2016 Put 3.100 0.025 0.025 0.000   0 0.025
AZJZX8 23/03/2016 Call 3.200 0.660 0.660 0.000   0 0.660
AZJZY8 23/03/2016 Put 3.200 0.035 0.035 0.000   0 0.035
AZJZV8 23/03/2016 Call 3.300 0.565 0.565 0.000   0 0.565
AZJZW8 23/03/2016 Put 3.300 0.050 0.050 0.000   0 0.050
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 0.100 0.100 0.000   119 0.100
AZJY98 23/03/2016 Call 3.600 0.305 0.305 0.000   0 0.305
AZJYA8 23/03/2016 Put 3.600 0.130 0.130 0.000   0 0.130
AZJWH8 23/03/2016 Call 3.700 0.235 0.235 0.000   1,000 0.235
AZJWI8 23/03/2016 Put 3.700 0.170 0.170 0.000   0 0.170
AZJWF8 23/03/2016 Call 3.800 0.180 0.180 0.000   2,000 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 0.130 0.130 0.000   0 0.130
AZJJL8 23/03/2016 Put 3.900 0.275 0.275 0.000   64 0.275
AZJJE8 23/03/2016 Call 4.000 0.095 0.095 0.000   125 0.095
AZJJF8 23/03/2016 Put 4.000 0.345 0.345 0.000   375 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 0.420 0.420 0.000   100 0.420
AZJIS8 23/03/2016 Call 4.200 0.050 0.050 0.000   100 0.050
AZJIT8 23/03/2016 Put 4.200 0.500 0.500 0.000   0 0.500
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   73 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   350 0.675
AZJI78 23/03/2016 Call 4.500 0.015 0.015 0.000   8,000 0.015
AZJI88 23/03/2016 Put 4.500 0.770 0.770 0.000   900 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 0.960 0.960 0.000   2,370 0.960
AZJIO8 23/03/2016 Call 4.800 0.005 0.005 0.000   0 0.005
AZJIP8 23/03/2016 Put 4.800 1.055 1.055 0.000   0 1.055
AZJI98 23/03/2016 Call 4.900 0.003 0.003 0.000   0 0.003
AZJIF8 23/03/2016 Put 4.900 1.155 1.155 0.000   9,650 1.155
AZJCU9 23/03/2016 Call 4.910 0.003 0.003 0.000   0 0.003
AZJCT9 23/03/2016 Put 4.910 1.160 1.160 0.000   100 1.160
AZJIU8 23/03/2016 Call 5.000 0.002 0.002 0.000   2,000 0.002
AZJIV8 23/03/2016 Put 5.000 1.255 1.255 0.000   0 1.255
AZJI38 23/03/2016 Call 5.250 0.001 0.001 0.000   12,000 0.001
AZJI48 23/03/2016 Put 5.250 1.505 1.505 0.000   50 1.505
AZJTO8 23/03/2016 Call 5.260 0.001 0.001 0.000   0 0.001
AZJTP8 23/03/2016 Put 5.260 1.510 1.510 0.000   420 1.510
AZJIK8 23/03/2016 Call 5.500 0.000 0.000 0.000   4,379 0.000
AZJIL8 23/03/2016 Put 5.500 1.755 1.755 0.000   0 1.755
AZJTR8 23/03/2016 Call 5.510 0.000 0.000 0.000   4,050 0.000
AZJTQ8 23/03/2016 Put 5.510 1.760 1.760 0.000   0 1.760
AZJIQ8 23/03/2016 Call 5.750 0.000 0.000 0.000   1,500 0.000
AZJIR8 23/03/2016 Put 5.750 2.005 2.005 0.000   0 2.005
AZJTS8 23/03/2016 Call 5.760 0.000 0.000 0.000   0 0.000
AZJTT8 23/03/2016 Put 5.760 2.010 2.010 0.000   0 2.010
AZJJ18 23/03/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJJ28 23/03/2016 Put 6.000 2.255 2.255 0.000   0 2.255
AZJI58 23/03/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJI68 23/03/2016 Put 6.250 2.505 2.505 0.000   0 2.505
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 3.010 3.010 0.000   0 3.010
AZJKY8 23/03/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJKZ8 23/03/2016 Put 7.000 3.260 3.260 0.000   0 3.260
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 3.755 3.755 0.000   0 3.755
AZJD29 28/04/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJD39 28/04/2016 Put 2.900 0.020 0.020 0.000   0 0.020
AZJCJ9 28/04/2016 Call 3.000 0.855 0.855 0.000   0 0.855
AZJCK9 28/04/2016 Put 3.000 0.030 0.030 0.000   0 0.030
AZJBX9 28/04/2016 Call 3.100 0.760 0.760 0.000   0 0.760
AZJBY9 28/04/2016 Put 3.100 0.040 0.040 0.000   0 0.040
AZJB19 28/04/2016 Call 3.200 0.665 0.665 0.000   0 0.665
AZJB29 28/04/2016 Put 3.200 0.055 0.055 0.000   0 0.055
AZJB39 28/04/2016 Call 3.300 0.570 0.570 0.000   0 0.570
AZJB49 28/04/2016 Put 3.300 0.075 0.075 0.000   0 0.075
AZJZD8 28/04/2016 Call 3.400 0.485 0.485 0.000   0 0.485
AZJZE8 28/04/2016 Put 3.400 0.100 0.100 0.000   0 0.100
AZJYD8 28/04/2016 Call 3.500 0.410 0.410 0.000   0 0.410
AZJYE8 28/04/2016 Put 3.500 0.130 0.130 0.000   0 0.130
AZJYF8 28/04/2016 Call 3.600 0.340 0.340 0.000   0 0.340
AZJYG8 28/04/2016 Put 3.600 0.165 0.165 0.000   0 0.165
AZJWJ8 28/04/2016 Call 3.700 0.275 0.275 0.000   0 0.275
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 0.315 0.315 0.000   0 0.315
AZJZ18 28/04/2016 Call 3.910 0.170 0.170 0.000   750 0.170
AZJZ28 28/04/2016 Put 3.910 0.320 0.320 0.000   0 0.320
AZJWP8 28/04/2016 Call 4.000 0.135 0.135 0.000   7,160 0.135
AZJWQ8 28/04/2016 Put 4.000 0.375 0.375 0.000   0 0.375
AZJYZ8 28/04/2016 Call 4.010 0.135 0.135 0.000   1,500 0.135
AZJYX8 28/04/2016 Put 4.010 0.380 0.380 0.000   1,250 0.380
AZJWL8 28/04/2016 Call 4.100 0.105 0.105 0.000   0 0.105
AZJWM8 28/04/2016 Put 4.100 0.445 0.445 0.000   0 0.445
AZJUU8 28/04/2016 Call 4.200 0.080 0.080 0.000   0 0.080
AZJUV8 28/04/2016 Put 4.200 0.520 0.520 0.000   0 0.520
AZJSO8 28/04/2016 Call 4.300 0.065 0.065 0.000   0 0.065
AZJSP8 28/04/2016 Put 4.300 0.600 0.600 0.000   50 0.600
AZJSS8 28/04/2016 Call 4.400 0.045 0.045 0.000   0 0.045
AZJST8 28/04/2016 Put 4.400 0.685 0.685 0.000   0 0.685
AZJSG8 28/04/2016 Call 4.500 0.035 0.035 0.000   0 0.035
AZJSH8 28/04/2016 Put 4.500 0.775 0.775 0.000   0 0.775
AZJSY8 28/04/2016 Call 4.600 0.025 0.025 0.000   0 0.025
AZJSZ8 28/04/2016 Put 4.600 0.870 0.870 0.000   0 0.870
AZJSM8 28/04/2016 Call 4.700 0.020 0.020 0.000   1,500 0.020
AZJSN8 28/04/2016 Put 4.700 0.965 0.965 0.000   0 0.965
AZJT18 28/04/2016 Call 4.800 0.015 0.015 0.000   0 0.015
AZJT28 28/04/2016 Put 4.800 1.060 1.060 0.000   0 1.060
AZJSI8 28/04/2016 Call 4.900 0.010 0.010 0.000   0 0.010
AZJSJ8 28/04/2016 Put 4.900 1.160 1.160 0.000   0 1.160
AZJT38 28/04/2016 Call 5.000 0.007 0.007 0.000   0 0.007
AZJT48 28/04/2016 Put 5.000 1.260 1.260 0.000   0 1.260
AZJSC8 28/04/2016 Call 5.250 0.003 0.003 0.000   0 0.003
AZJSD8 28/04/2016 Put 5.250 1.505 1.505 0.000   0 1.505
AZJSK8 28/04/2016 Call 5.500 0.001 0.001 0.000   4,336 0.001
AZJSL8 28/04/2016 Put 5.500 1.755 1.755 0.000   0 1.755
AZJSU8 28/04/2016 Call 5.750 0.000 0.000 0.000   0 0.000
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 2.765 2.765 0.000   0 2.765
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 3.520 3.520 0.000   0 3.520
AZJUP8 26/05/2016 Call 0.010 3.765 3.765 0.000   0 3.765
AZJD49 26/05/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJD59 26/05/2016 Put 2.900 0.030 0.030 0.000   0 0.030
AZJCL9 26/05/2016 Call 3.000 0.855 0.855 0.000   0 0.855
AZJCM9 26/05/2016 Put 3.000 0.045 0.045 0.000   0 0.045
AZJBZ9 26/05/2016 Call 3.100 0.760 0.760 0.000   0 0.760
AZJC19 26/05/2016 Put 3.100 0.060 0.060 0.000   0 0.060
AZJB59 26/05/2016 Call 3.200 0.670 0.670 0.000   0 0.670
AZJB69 26/05/2016 Put 3.200 0.080 0.080 0.000   0 0.080
AZJB79 26/05/2016 Call 3.300 0.585 0.585 0.000   0 0.585
AZJB89 26/05/2016 Put 3.300 0.105 0.105 0.000   0 0.105
AZJZF8 26/05/2016 Call 3.400 0.500 0.500 0.000   0 0.500
AZJZG8 26/05/2016 Put 3.400 0.130 0.130 0.000   0 0.130
AZJYH8 26/05/2016 Call 3.500 0.425 0.425 0.000   0 0.425
AZJYI8 26/05/2016 Put 3.500 0.160 0.160 0.000   0 0.160
AZJYJ8 26/05/2016 Call 3.600 0.360 0.360 0.000   0 0.360
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 0.345 0.345 0.000   1,279 0.345
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 0.165 0.165 0.000   0 0.165
AZJZ38 26/05/2016 Put 4.010 0.405 0.405 0.000   0 0.405
AZJWT8 26/05/2016 Call 4.100 0.135 0.135 0.000   0 0.135
AZJWU8 26/05/2016 Put 4.100 0.470 0.470 0.000   0 0.470
AZJUW8 26/05/2016 Call 4.200 0.105 0.105 0.000   0 0.105
AZJUX8 26/05/2016 Put 4.200 0.540 0.540 0.000   0 0.540
AZJUS8 26/05/2016 Call 4.300 0.085 0.085 0.000   0 0.085
AZJUT8 26/05/2016 Put 4.300 0.615 0.615 0.000   0 0.615
AZJUQ8 26/05/2016 Call 4.400 0.065 0.065 0.000   750 0.065
AZJUR8 26/05/2016 Put 4.400 0.700 0.700 0.000   0 0.700
AZJUL8 26/05/2016 Call 4.500 0.055 0.055 0.000   0 0.055
AZJUM8 26/05/2016 Put 4.500 0.785 0.785 0.000   0 0.785
AZJU38 26/05/2016 Call 4.600 0.040 0.040 0.000   200 0.040
AZJU48 26/05/2016 Put 4.600 0.875 0.875 0.000   0 0.875
AZJUJ8 26/05/2016 Call 4.700 0.030 0.030 0.000   0 0.030
AZJUK8 26/05/2016 Put 4.700 0.970 0.970 0.000   0 0.970
AZJTW8 26/05/2016 Call 4.800 0.025 0.025 0.000   0 0.025
AZJTX8 26/05/2016 Put 4.800 1.065 1.065 0.000   0 1.065
AZJUH8 26/05/2016 Call 4.900 0.020 0.020 0.000   0 0.020
AZJUI8 26/05/2016 Put 4.900 1.160 1.160 0.000   0 1.160
AZJTU8 26/05/2016 Call 5.000 0.015 0.015 0.000   0 0.015
AZJTV8 26/05/2016 Put 5.000 1.260 1.260 0.000   26 1.260
AZJU98 26/05/2016 Call 5.250 0.007 0.007 0.000   0 0.007
AZJUA8 26/05/2016 Put 5.250 1.505 1.505 0.000   0 1.505
AZJUF8 26/05/2016 Call 5.500 0.004 0.004 0.000   0 0.004
AZJUG8 26/05/2016 Put 5.500 1.755 1.755 0.000   0 1.755
AZJUD8 26/05/2016 Call 5.750 0.002 0.002 0.000   0 0.002
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 3.520 3.520 0.000   0 3.520
AZJMW8 23/06/2016 Call 0.010 3.770 3.770 0.000   0 3.770
AZJD69 23/06/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJD79 23/06/2016 Put 2.900 0.035 0.035 0.000   0 0.035
AZJCN9 23/06/2016 Call 3.000 0.860 0.860 0.000   0 0.860
AZJCO9 23/06/2016 Put 3.000 0.045 0.045 0.000   0 0.045
AZJC29 23/06/2016 Call 3.100 0.765 0.765 0.000   0 0.765
AZJC39 23/06/2016 Put 3.100 0.060 0.060 0.000   0 0.060
AZJBG9 23/06/2016 Call 3.200 0.675 0.675 0.000   0 0.675
AZJBH9 23/06/2016 Put 3.200 0.080 0.080 0.000   0 0.080
AZJB99 23/06/2016 Call 3.300 0.595 0.595 0.000   0 0.595
AZJBF9 23/06/2016 Put 3.300 0.105 0.105 0.000   0 0.105
AZJZH8 23/06/2016 Call 3.400 0.520 0.520 0.000   0 0.520
AZJZI8 23/06/2016 Put 3.400 0.135 0.135 0.000   0 0.135
AZJYL8 23/06/2016 Call 3.500 0.450 0.450 0.000   0 0.450
AZJYM8 23/06/2016 Put 3.500 0.170 0.170 0.000   0 0.170
AZJYN8 23/06/2016 Call 3.600 0.390 0.390 0.000   0 0.390
AZJYO8 23/06/2016 Put 3.600 0.210 0.210 0.000   0 0.210
AZJXA8 23/06/2016 Call 3.700 0.335 0.335 0.000   0 0.335
AZJXB8 23/06/2016 Put 3.700 0.255 0.255 0.000   0 0.255
AZJX48 23/06/2016 Call 3.800 0.280 0.280 0.000   0 0.280
AZJX58 23/06/2016 Put 3.800 0.305 0.305 0.000   0 0.305
AZJX88 23/06/2016 Call 3.900 0.235 0.235 0.000   0 0.235
AZJX98 23/06/2016 Put 3.900 0.355 0.355 0.000   0 0.355
AZJX68 23/06/2016 Call 4.000 0.195 0.195 0.000   0 0.195
AZJX78 23/06/2016 Put 4.000 0.415 0.415 0.000   0 0.415
AZJXC8 23/06/2016 Call 4.100 0.160 0.160 0.000   0 0.160
AZJXD8 23/06/2016 Put 4.100 0.480 0.480 0.000   0 0.480
AZJQ58 23/06/2016 Call 4.200 0.130 0.130 0.000   0 0.130
AZJQ68 23/06/2016 Put 4.200 0.550 0.550 0.000   0 0.550
AZJMZ8 23/06/2016 Call 4.300 0.100 0.100 0.000   0 0.100
AZJN18 23/06/2016 Put 4.300 0.625 0.625 0.000   30 0.625
AZJMK8 23/06/2016 Call 4.400 0.080 0.080 0.000   85 0.080
AZJML8 23/06/2016 Put 4.400 0.710 0.710 0.000   0 0.710
AZJMQ8 23/06/2016 Call 4.500 0.065 0.065 0.000   0 0.065
AZJMR8 23/06/2016 Put 4.500 0.795 0.795 0.000   0 0.795
AZJMI8 23/06/2016 Call 4.600 0.050 0.050 0.000   0 0.050
AZJMJ8 23/06/2016 Put 4.600 0.885 0.885 0.000   0 0.885
AZJMS8 23/06/2016 Call 4.700 0.040 0.040 0.000   0 0.040
AZJMT8 23/06/2016 Put 4.700 0.975 0.975 0.000   0 0.975
AZJM68 23/06/2016 Call 4.800 0.030 0.030 0.000   0 0.030
AZJM78 23/06/2016 Put 4.800 1.070 1.070 0.000   0 1.070
AZJMU8 23/06/2016 Call 4.900 0.025 0.025 0.000   0 0.025
AZJMV8 23/06/2016 Put 4.900 1.165 1.165 0.000   0 1.165
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 0.005 0.005 0.000   1,500 0.005
AZJMP8 23/06/2016 Put 5.500 1.760 1.760 0.000   0 1.760
AZJME8 23/06/2016 Call 5.750 0.002 0.002 0.000   0 0.002
AZJMF8 23/06/2016 Put 5.750 2.010 2.010 0.000   0 2.010
AZJM28 23/06/2016 Call 6.000 0.001 0.001 0.000   0 0.001
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 3.265 3.265 0.000   0 3.265
AZJNQ8 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNR8 23/06/2016 Put 7.250 3.515 3.515 0.000   0 3.515
AZJEM9 28/07/2016 Call 0.010 3.780 3.780 0.000   0 3.780
AZJEP9 28/07/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJEQ9 28/07/2016 Put 2.900 0.045 0.045 0.000   0 0.045
AZJEN9 28/07/2016 Call 3.000 0.865 0.865 0.000   0 0.865
AZJEO9 28/07/2016 Put 3.000 0.060 0.060 0.000   0 0.060
AZJEK9 28/07/2016 Call 3.100 0.775 0.775 0.000   0 0.775
AZJEL9 28/07/2016 Put 3.100 0.075 0.075 0.000   0 0.075
AZJDS9 28/07/2016 Call 3.200 0.690 0.690 0.000   0 0.690
AZJDT9 28/07/2016 Put 3.200 0.095 0.095 0.000   0 0.095
AZJEI9 28/07/2016 Call 3.300 0.605 0.605 0.000   0 0.605
AZJEJ9 28/07/2016 Put 3.300 0.120 0.120 0.000   0 0.120
AZJDW9 28/07/2016 Call 3.400 0.535 0.535 0.000   0 0.535
AZJDX9 28/07/2016 Put 3.400 0.150 0.150 0.000   0 0.150
AZJEG9 28/07/2016 Call 3.500 0.465 0.465 0.000   0 0.465
AZJEH9 28/07/2016 Put 3.500 0.180 0.180 0.000   0 0.180
AZJDM9 28/07/2016 Call 3.600 0.400 0.400 0.000   0 0.400
AZJDN9 28/07/2016 Put 3.600 0.220 0.220 0.000   0 0.220
AZJE79 28/07/2016 Call 3.700 0.340 0.340 0.000   0 0.340
AZJE89 28/07/2016 Put 3.700 0.260 0.260 0.000   0 0.260
AZJDQ9 28/07/2016 Call 3.800 0.290 0.290 0.000   0 0.290
AZJDR9 28/07/2016 Put 3.800 0.310 0.310 0.000   0 0.310
AZJE39 28/07/2016 Call 3.900 0.240 0.240 0.000   0 0.240
AZJE49 28/07/2016 Put 3.900 0.365 0.365 0.000   0 0.365
AZJDU9 28/07/2016 Call 4.000 0.205 0.205 0.000   0 0.205
AZJDV9 28/07/2016 Put 4.000 0.425 0.425 0.000   0 0.425
AZJE59 28/07/2016 Call 4.100 0.170 0.170 0.000   0 0.170
AZJE69 28/07/2016 Put 4.100 0.490 0.490 0.000   0 0.490
AZJDY9 28/07/2016 Call 4.200 0.140 0.140 0.000   0 0.140
AZJDZ9 28/07/2016 Put 4.200 0.560 0.560 0.000   0 0.560
AZJE19 28/07/2016 Call 4.300 0.115 0.115 0.000   0 0.115
AZJE29 28/07/2016 Put 4.300 0.635 0.635 0.000   0 0.635
AZJDO9 28/07/2016 Call 4.400 0.095 0.095 0.000   0 0.095
AZJDP9 28/07/2016 Put 4.400 0.715 0.715 0.000   0 0.715
AZJE99 28/07/2016 Call 4.500 0.075 0.075 0.000   0 0.075
AZJEF9 28/07/2016 Put 4.500 0.805 0.805 0.000   0 0.805
AZJER9 28/07/2016 Call 4.600 0.065 0.065 0.000   0 0.065
AZJES9 28/07/2016 Put 4.600 0.890 0.890 0.000   0 0.890
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 0.040 0.040 0.000   0 0.040
AZJEW9 28/07/2016 Put 4.800 1.080 1.080 0.000   0 1.080
AZJS58 29/09/2016 Call 0.010 3.655 3.655 0.000   0 3.655
AZJD89 29/09/2016 Call 2.900 0.955 0.955 0.000   0 0.955
AZJD99 29/09/2016 Put 2.900 0.085 0.085 0.000   0 0.085
AZJCP9 29/09/2016 Call 3.000 0.865 0.865 0.000   0 0.865
AZJCQ9 29/09/2016 Put 3.000 0.110 0.110 0.000   0 0.110
AZJC49 29/09/2016 Call 3.100 0.780 0.780 0.000   0 0.780
AZJC59 29/09/2016 Put 3.100 0.130 0.130 0.000   0 0.130
AZJBK9 29/09/2016 Call 3.200 0.695 0.695 0.000   0 0.695
AZJBL9 29/09/2016 Put 3.200 0.160 0.160 0.000   0 0.160
AZJBI9 29/09/2016 Call 3.300 0.620 0.620 0.000   0 0.620
AZJBJ9 29/09/2016 Put 3.300 0.190 0.190 0.000   0 0.190
AZJZJ8 29/09/2016 Call 3.400 0.550 0.550 0.000   0 0.550
AZJZK8 29/09/2016 Put 3.400 0.225 0.225 0.000   0 0.225
AZJYP8 29/09/2016 Call 3.500 0.480 0.480 0.000   0 0.480
AZJYQ8 29/09/2016 Put 3.500 0.265 0.265 0.000   0 0.265
AZJYR8 29/09/2016 Call 3.600 0.420 0.420 0.000   0 0.420
AZJYS8 29/09/2016 Put 3.600 0.305 0.305 0.000   0 0.305
AZJXJ8 29/09/2016 Call 3.700 0.365 0.365 0.000   0 0.365
AZJXK8 29/09/2016 Put 3.700 0.360 0.360 0.000   0 0.360
AZJXF8 29/09/2016 Call 3.800 0.315 0.315 0.000   0 0.315
AZJXG8 29/09/2016 Put 3.800 0.410 0.410 0.000   0 0.410
AZJXN8 29/09/2016 Call 3.900 0.270 0.270 0.000   0 0.270
AZJXO8 29/09/2016 Put 3.900 0.470 0.470 0.000   0 0.470
AZJXH8 29/09/2016 Call 4.000 0.230 0.230 0.000   0 0.230
AZJXI8 29/09/2016 Put 4.000 0.535 0.535 0.000   0 0.535
AZJXL8 29/09/2016 Call 4.100 0.200 0.200 0.000   0 0.200
AZJXM8 29/09/2016 Put 4.100 0.605 0.605 0.000   0 0.605
AZJSA8 29/09/2016 Call 4.200 0.165 0.165 0.000   0 0.165
AZJSB8 29/09/2016 Put 4.200 0.675 0.675 0.000   0 0.675
AZJS88 29/09/2016 Call 4.300 0.140 0.140 0.000   0 0.140
AZJS98 29/09/2016 Put 4.300 0.750 0.750 0.000   0 0.750
AZJRM8 29/09/2016 Call 4.400 0.120 0.120 0.000   0 0.120
AZJRN8 29/09/2016 Put 4.400 0.830 0.830 0.000   0 0.830
AZJS38 29/09/2016 Call 4.500 0.100 0.100 0.000   0 0.100
AZJS48 29/09/2016 Put 4.500 0.915 0.915 0.000   0 0.915
AZJR98 29/09/2016 Call 4.600 0.085 0.085 0.000   0 0.085
AZJRF8 29/09/2016 Put 4.600 1.000 1.000 0.000   0 1.000
AZJRU8 29/09/2016 Call 4.700 0.070 0.070 0.000   0 0.070
AZJRV8 29/09/2016 Put 4.700 1.090 1.090 0.000   0 1.090
AZJRI8 29/09/2016 Call 4.800 0.060 0.060 0.000   0 0.060
AZJRJ8 29/09/2016 Put 4.800 1.180 1.180 0.000   0 1.180
AZJRW8 29/09/2016 Call 4.900 0.050 0.050 0.000   0 0.050
AZJRX8 29/09/2016 Put 4.900 1.275 1.275 0.000   0 1.275
AZJRG8 29/09/2016 Call 5.000 0.040 0.040 0.000   0 0.040
AZJRH8 29/09/2016 Put 5.000 1.365 1.365 0.000   0 1.365
AZJRS8 29/09/2016 Call 5.250 0.025 0.025 0.000   0 0.025
AZJRT8 29/09/2016 Put 5.250 1.605 1.605 0.000   635 1.605
AZJRY8 29/09/2016 Call 5.500 0.015 0.015 0.000   0 0.015
AZJRZ8 29/09/2016 Put 5.500 1.845 1.845 0.000   0 1.845
AZJRO8 29/09/2016 Call 5.750 0.009 0.009 0.000   0 0.009
AZJRP8 29/09/2016 Put 5.750 2.090 2.090 0.000   0 2.090
AZJR58 29/09/2016 Call 6.000 0.006 0.006 0.000   0 0.006
AZJR68 29/09/2016 Put 6.000 2.335 2.335 0.000   0 2.335
AZJRQ8 29/09/2016 Call 6.250 0.003 0.003 0.000   0 0.003
AZJRR8 29/09/2016 Put 6.250 2.585 2.585 0.000   0 2.585
AZJS18 29/09/2016 Call 6.500 0.002 0.002 0.000   0 0.002
AZJS28 29/09/2016 Put 6.500 2.830 2.830 0.000   0 2.830
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 3.325 3.325 0.000   0 3.325
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 3.570 3.570 0.000   0 3.570
AZJVT8 22/12/2016 Call 0.010 3.670 3.670 0.000   0 3.670
AZJDK9 22/12/2016 Call 2.900 0.970 0.970 0.000   0 0.970
AZJDL9 22/12/2016 Put 2.900 0.110 0.110 0.000   0 0.110
AZJCR9 22/12/2016 Call 3.000 0.880 0.880 0.000   0 0.880
AZJCS9 22/12/2016 Put 3.000 0.135 0.135 0.000   0 0.135
AZJC69 22/12/2016 Call 3.100 0.795 0.795 0.000   0 0.795
AZJC79 22/12/2016 Put 3.100 0.160 0.160 0.000   0 0.160
AZJBP9 22/12/2016 Call 3.200 0.715 0.715 0.000   0 0.715
AZJBQ9 22/12/2016 Put 3.200 0.185 0.185 0.000   50 0.185
AZJBM9 22/12/2016 Call 3.300 0.640 0.640 0.000   0 0.640
AZJBO9 22/12/2016 Put 3.300 0.220 0.220 0.000   0 0.220
AZJZL8 22/12/2016 Call 3.400 0.570 0.570 0.000   0 0.570
AZJZM8 22/12/2016 Put 3.400 0.255 0.255 0.000   60 0.255
AZJYV8 22/12/2016 Call 3.500 0.505 0.505 0.000   0 0.505
AZJYW8 22/12/2016 Put 3.500 0.300 0.300 0.000   0 0.300
AZJYT8 22/12/2016 Call 3.600 0.445 0.445 0.000   0 0.445
AZJYU8 22/12/2016 Put 3.600 0.340 0.340 0.000   0 0.340
AZJXV8 22/12/2016 Call 3.700 0.395 0.395 0.000   0 0.395
AZJXW8 22/12/2016 Put 3.700 0.395 0.395 0.000   0 0.395
AZJXR8 22/12/2016 Call 3.800 0.345 0.345 0.000   0 0.345
AZJXS8 22/12/2016 Put 3.800 0.445 0.445 0.000   0 0.445
AZJXT8 22/12/2016 Call 3.900 0.300 0.300 0.000   0 0.300
AZJXU8 22/12/2016 Put 3.900 0.505 0.505 0.000   0 0.505
AZJXP8 22/12/2016 Call 4.000 0.260 0.260 0.000   0 0.260
AZJXQ8 22/12/2016 Put 4.000 0.565 0.565 0.000   0 0.565
AZJXY8 22/12/2016 Call 4.100 0.225 0.225 0.000   0 0.225
AZJXZ8 22/12/2016 Put 4.100 0.635 0.635 0.000   0 0.635
AZJV98 22/12/2016 Call 4.200 0.195 0.195 0.000   0 0.195
AZJVA8 22/12/2016 Put 4.200 0.705 0.705 0.000   0 0.705
AZJVH8 22/12/2016 Call 4.300 0.170 0.170 0.000   0 0.170
AZJVI8 22/12/2016 Put 4.300 0.780 0.780 0.000   0 0.780
AZJV78 22/12/2016 Call 4.400 0.145 0.145 0.000   0 0.145
AZJV88 22/12/2016 Put 4.400 0.855 0.855 0.000   0 0.855
AZJVJ8 22/12/2016 Call 4.500 0.125 0.125 0.000   0 0.125
AZJVK8 22/12/2016 Put 4.500 0.940 0.940 0.000   0 0.940
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 1.110 1.110 0.000   5,000 1.110
AZJV18 22/12/2016 Call 4.800 0.080 0.080 0.000   0 0.080
AZJV28 22/12/2016 Put 4.800 1.200 1.200 0.000   0 1.200
AZJVP8 22/12/2016 Call 4.900 0.065 0.065 0.000   0 0.065
AZJVQ8 22/12/2016 Put 4.900 1.290 1.290 0.000   0 1.290
AZJV58 22/12/2016 Call 5.000 0.060 0.060 0.000   0 0.060
AZJV68 22/12/2016 Put 5.000 1.380 1.380 0.000   0 1.380
AZJUY8 22/12/2016 Call 5.250 0.040 0.040 0.000   0 0.040
AZJUZ8 22/12/2016 Put 5.250 1.615 1.615 0.000   0 1.615
AZJVL8 22/12/2016 Call 5.500 0.025 0.025 0.000   0 0.025
AZJVM8 22/12/2016 Put 5.500 1.855 1.855 0.000   0 1.855
AZJVD8 22/12/2016 Call 5.750 0.015 0.015 0.000   0 0.015
AZJVE8 22/12/2016 Put 5.750 2.095 2.095 0.000   0 2.095
AZJV38 22/12/2016 Call 6.000 0.010 0.010 0.000   0 0.010
AZJV48 22/12/2016 Put 6.000 2.340 2.340 0.000   0 2.340
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 2.825 2.825 0.000   0 2.825

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.