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 4.790 Up 0.080 4.790 4.800 4.760 4.810 4.730 3,546,062 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJEM9 28/07/2016 Call 0.010 0.000 0.000 0.000   0 4.705
AZJFN9 28/07/2016 Call 2.700 0.000 0.000 0.000   0 2.015
AZJFO9 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFP9 28/07/2016 Call 2.800 0.000 0.000 0.000   0 1.915
AZJFQ9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJEP9 28/07/2016 Call 2.900 0.000 0.000 0.000   0 1.815
AZJEQ9 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJEN9 28/07/2016 Call 3.000 0.000 0.000 0.000   0 1.715
AZJEO9 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJEK9 28/07/2016 Call 3.100 0.000 0.000 0.000   0 1.615
AZJEL9 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJDS9 28/07/2016 Call 3.200 0.000 0.000 0.000   0 1.515
AZJDT9 28/07/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJEI9 28/07/2016 Call 3.300 0.000 0.000 0.000   0 1.415
AZJEJ9 28/07/2016 Put 3.300 0.000 0.000 0.000   500 0.000
AZJDW9 28/07/2016 Call 3.400 1.360 1.360 0.000   0 1.315
AZJDX9 28/07/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJEG9 28/07/2016 Call 3.500 1.260 1.260 0.000   0 1.215
AZJEH9 28/07/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJDM9 28/07/2016 Call 3.600 1.160 1.160 0.000   0 1.115
AZJDN9 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJE79 28/07/2016 Call 3.700 1.060 1.060 0.000   0 1.015
AZJE89 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJDQ9 28/07/2016 Call 3.800 0.960 0.960 0.000   0 0.915
AZJDR9 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJE39 28/07/2016 Call 3.900 0.860 0.860 0.000   0 0.815
AZJE49 28/07/2016 Put 3.900 0.001 0.001 0.000   0 0.001
AZJDU9 28/07/2016 Call 4.000 0.765 0.765 0.000   524 0.720
AZJDV9 28/07/2016 Put 4.000 0.002 0.002 0.000   0 0.002
AZJE59 28/07/2016 Call 4.100 0.665 0.665 0.000   300 0.620
AZJE69 28/07/2016 Put 4.100 0.000 0.050 0.000   0 0.006
AZJDY9 28/07/2016 Call 4.200 0.570 0.570 0.000   4,486 0.525
AZJDZ9 28/07/2016 Put 4.200 0.000 0.050 0.000   110 0.010
AZJE19 28/07/2016 Call 4.300 0.475 0.475 0.000   5,000 0.435
AZJE29 28/07/2016 Put 4.300 0.000 0.050 0.000   354 0.020
AZJDO9 28/07/2016 Call 4.400 0.390 0.390 0.000   9,658 0.345
AZJDP9 28/07/2016 Put 4.400 0.006 0.050 0.000   841 0.035
AZJE99 28/07/2016 Call 4.500 0.305 0.375 0.000   4,845 0.270
AZJEF9 28/07/2016 Put 4.500 0.025 0.060 0.000   0 0.060
AZJER9 28/07/2016 Call 4.600 0.225 0.300 0.000   60 0.200
AZJES9 28/07/2016 Put 4.600 0.055 0.080 0.000   0 0.095
AZJET9 28/07/2016 Call 4.700 0.170 0.215 0.175 20 1,224 0.145
AZJEU9 28/07/2016 Put 4.700 0.085 0.115 0.000   0 0.135
AZJEV9 28/07/2016 Call 4.800 0.115 0.155 0.000   159 0.100
AZJEW9 28/07/2016 Put 4.800 0.120 0.165 0.000   0 0.190
AZJJT9 28/07/2016 Call 4.900 0.070 0.105 0.000   0 0.065
AZJJU9 28/07/2016 Put 4.900 0.160 0.215 0.000   0 0.255
AZJJZ9 28/07/2016 Call 5.000 0.035 0.075 0.000   0 0.040
AZJK19 28/07/2016 Put 5.000 0.210 0.290 0.000   0 0.330
AZJK69 28/07/2016 Call 5.250 0.000 0.040 0.000   0 0.010
AZJK79 28/07/2016 Put 5.250 0.510 0.510 0.000   0 0.550
AZJL89 28/07/2016 Call 5.500 0.002 0.002 0.000   0 0.003
AZJL99 28/07/2016 Put 5.500 0.750 0.750 0.000   0 0.795
AZJLI9 28/07/2016 Call 5.750 0.000 0.000 0.000   0 0.001
AZJLJ9 28/07/2016 Put 5.750 0.995 0.995 0.000   0 1.040
AZJMT9 28/07/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJMU9 28/07/2016 Put 6.000 1.245 1.245 0.000   0 1.290
AZJPS9 28/07/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPT9 28/07/2016 Put 6.250 1.495 1.495 0.000   0 1.540
AZJI79 25/08/2016 Call 0.010 0.000 0.000 0.000   0 4.715
AZJJJ9 25/08/2016 Call 3.100 0.000 0.000 0.000   0 1.620
AZJJK9 25/08/2016 Put 3.100 0.000 0.000 0.000   0 0.001
AZJIJ9 25/08/2016 Call 3.200 0.000 0.000 0.000   0 1.520
AZJIK9 25/08/2016 Put 3.200 0.000 0.000 0.000   0 0.002
AZJI39 25/08/2016 Call 3.300 0.000 0.000 0.000   0 1.420
AZJI49 25/08/2016 Put 3.300 0.001 0.001 0.000   0 0.003
AZJG69 25/08/2016 Call 3.400 1.370 1.370 0.000   0 1.320
AZJG79 25/08/2016 Put 3.400 0.003 0.003 0.000   0 0.005
AZJI19 25/08/2016 Call 3.500 1.270 1.270 0.000   0 1.225
AZJI29 25/08/2016 Put 3.500 0.004 0.004 0.000   0 0.008
AZJGM9 25/08/2016 Call 3.600 1.175 1.175 0.000   0 1.125
AZJGN9 25/08/2016 Put 3.600 0.007 0.007 0.000   0 0.010
AZJGY9 25/08/2016 Call 3.700 1.075 1.075 0.000   0 1.030
AZJGZ9 25/08/2016 Put 3.700 0.010 0.010 0.000   0 0.015
AZJGO9 25/08/2016 Call 3.800 0.980 0.980 0.000   0 0.930
AZJGP9 25/08/2016 Put 3.800 0.015 0.015 0.000   0 0.020
AZJGU9 25/08/2016 Call 3.900 0.885 0.885 0.000   0 0.840
AZJGV9 25/08/2016 Put 3.900 0.020 0.020 0.000   0 0.030
AZJGK9 25/08/2016 Call 4.000 0.790 0.790 0.000   0 0.745
AZJGL9 25/08/2016 Put 4.000 0.015 0.040 0.000   0 0.035
AZJI59 25/08/2016 Call 4.100 0.700 0.700 0.000   0 0.655
AZJI69 25/08/2016 Put 4.100 0.025 0.050 0.000   0 0.045
AZJG89 25/08/2016 Call 4.200 0.610 0.610 0.000   0 0.570
AZJG99 25/08/2016 Put 4.200 0.035 0.060 0.000   0 0.060
AZJGW9 25/08/2016 Call 4.300 0.525 0.525 0.000   0 0.485
AZJGX9 25/08/2016 Put 4.300 0.040 0.075 0.000   0 0.075
AZJG49 25/08/2016 Call 4.400 0.445 0.445 0.000   0 0.410
AZJG59 25/08/2016 Put 4.400 0.055 0.085 0.000   0 0.095
AZJN59 25/08/2016 Call 4.410 0.435 0.435 0.000   0 0.405
AZJN49 25/08/2016 Put 4.410 0.080 0.080 0.000   0 0.100
AZJGS9 25/08/2016 Call 4.500 0.360 0.425 0.000   0 0.340
AZJGT9 25/08/2016 Put 4.500 0.075 0.110 0.000   0 0.125
AZJN69 25/08/2016 Call 4.510 0.360 0.360 0.000   0 0.335
AZJN79 25/08/2016 Put 4.510 0.105 0.105 0.000   0 0.125
AZJG29 25/08/2016 Call 4.600 0.295 0.355 0.000   0 0.275
AZJG39 25/08/2016 Put 4.600 0.105 0.140 0.000   0 0.155
AZJN99 25/08/2016 Call 4.610 0.295 0.295 0.000   0 0.270
AZJN89 25/08/2016 Put 4.610 0.140 0.140 0.000   0 0.160
AZJGQ9 25/08/2016 Call 4.700 0.220 0.290 0.000   200 0.220
AZJGR9 25/08/2016 Put 4.700 0.145 0.180 0.000   204 0.200
AZJNK9 25/08/2016 Call 4.710 0.235 0.235 0.000   0 0.215
AZJNL9 25/08/2016 Put 4.710 0.180 0.180 0.000   0 0.205
AZJI89 25/08/2016 Call 4.800 0.175 0.225 0.000   750 0.175
AZJI99 25/08/2016 Put 4.800 0.190 0.225 0.000   0 0.250
AZJJV9 25/08/2016 Call 4.900 0.130 0.180 0.000   0 0.135
AZJJW9 25/08/2016 Put 4.900 0.225 0.285 0.000   0 0.310
AZJK29 25/08/2016 Call 5.000 0.100 0.135 0.110 151 269 0.100
AZJK39 25/08/2016 Put 5.000 0.290 0.350 0.000   0 0.380
AZJK89 25/08/2016 Call 5.250 0.040 0.075 0.000   0 0.050
AZJK99 25/08/2016 Put 5.250 0.535 0.535 0.000   0 0.575
AZJLA9 25/08/2016 Call 5.500 0.020 0.040 0.000   0 0.020
AZJLB9 25/08/2016 Put 5.500 0.760 0.760 0.000   0 0.805
AZJLK9 25/08/2016 Call 5.750 0.010 0.010 0.000   0 0.009
AZJLL9 25/08/2016 Put 5.750 1.000 1.000 0.000   0 1.045
AZJMV9 25/08/2016 Call 6.000 0.004 0.004 0.000   0 0.004
AZJMW9 25/08/2016 Put 6.000 1.245 1.245 0.000   0 1.290
AZJPU9 25/08/2016 Call 6.250 0.001 0.001 0.000   0 0.001
AZJPV9 25/08/2016 Put 6.250 1.495 1.495 0.000   0 1.540
AZJS58 29/09/2016 Call 0.010 0.000 0.000 0.000   0 4.590
AZJFT9 29/09/2016 Call 2.700 0.000 0.000 0.000   0 2.020
AZJFU9 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.001
AZJFR9 29/09/2016 Call 2.800 0.000 0.000 0.000   0 1.920
AZJFS9 29/09/2016 Put 2.800 0.000 0.000 0.000   300 0.001
AZJD89 29/09/2016 Call 2.900 0.000 0.000 0.000   0 1.820
AZJD99 29/09/2016 Put 2.900 0.000 0.000 0.000   176 0.002
AZJCP9 29/09/2016 Call 3.000 0.000 0.000 0.000   0 1.720
AZJCQ9 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.004
AZJC49 29/09/2016 Call 3.100 0.000 0.000 0.000   0 1.620
AZJC59 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.006
AZJBK9 29/09/2016 Call 3.200 0.000 0.000 0.000   0 1.525
AZJBL9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.009
AZJBI9 29/09/2016 Call 3.300 1.470 1.470 0.000   0 1.425
AZJBJ9 29/09/2016 Put 3.300 0.010 0.010 0.000   0 0.015
AZJZJ8 29/09/2016 Call 3.400 1.370 1.370 0.000   0 1.325
AZJZK8 29/09/2016 Put 3.400 0.015 0.015 0.000   0 0.020
AZJYP8 29/09/2016 Call 3.500 1.270 1.270 0.000   0 1.225
AZJYQ8 29/09/2016 Put 3.500 0.020 0.020 0.000   0 0.025
AZJYR8 29/09/2016 Call 3.600 1.170 1.170 0.000   0 1.125
AZJYS8 29/09/2016 Put 3.600 0.030 0.030 0.000   0 0.030
AZJXJ8 29/09/2016 Call 3.700 1.075 1.075 0.000   0 1.030
AZJXK8 29/09/2016 Put 3.700 0.035 0.035 0.000   0 0.040
AZJXF8 29/09/2016 Call 3.800 0.975 0.975 0.000   0 0.935
AZJXG8 29/09/2016 Put 3.800 0.030 0.055 0.000   0 0.050
AZJXN8 29/09/2016 Call 3.900 0.880 0.880 0.000   0 0.840
AZJXO8 29/09/2016 Put 3.900 0.040 0.065 0.000   0 0.060
AZJXH8 29/09/2016 Call 4.000 0.790 0.790 0.000   0 0.745
AZJXI8 29/09/2016 Put 4.000 0.050 0.075 0.000   24 0.075
AZJXL8 29/09/2016 Call 4.100 0.695 0.695 0.000   1,007 0.655
AZJXM8 29/09/2016 Put 4.100 0.060 0.085 0.000   0 0.095
AZJSA8 29/09/2016 Call 4.200 0.610 0.610 0.000   0 0.570
AZJSB8 29/09/2016 Put 4.200 0.080 0.105 0.000   0 0.115
AZJS88 29/09/2016 Call 4.300 0.530 0.530 0.000   0 0.490
AZJS98 29/09/2016 Put 4.300 0.100 0.130 0.000   0 0.140
AZJRM8 29/09/2016 Call 4.400 0.450 0.450 0.000   5,403 0.420
AZJRN8 29/09/2016 Put 4.400 0.125 0.160 0.000   0 0.175
AZJS38 29/09/2016 Call 4.500 0.360 0.430 0.000   6,850 0.350
AZJS48 29/09/2016 Put 4.500 0.155 0.195 0.000   0 0.210
AZJR98 29/09/2016 Call 4.600 0.305 0.355 0.000   950 0.290
AZJRF8 29/09/2016 Put 4.600 0.200 0.235 0.000   0 0.255
AZJRU8 29/09/2016 Call 4.700 0.245 0.295 0.000   500 0.240
AZJRV8 29/09/2016 Put 4.700 0.245 0.285 0.000   0 0.310
AZJLR9 29/09/2016 Call 4.710 0.225 0.225 0.000   0 0.205
AZJLQ9 29/09/2016 Put 4.710 0.290 0.290 0.000   420 0.315
AZJRI8 29/09/2016 Call 4.800 0.200 0.245 0.000   0 0.195
AZJRJ8 29/09/2016 Put 4.800 0.300 0.345 0.000   0 0.370
AZJLS9 29/09/2016 Call 4.810 0.170 0.230 0.000   0 0.170
AZJLT9 29/09/2016 Put 4.810 0.270 0.350 0.000   0 0.370
AZJRW8 29/09/2016 Call 4.900 0.155 0.200 0.000   0 0.155
AZJRX8 29/09/2016 Put 4.900 0.360 0.420 0.000   100 0.430
AZJRG8 29/09/2016 Call 5.000 0.120 0.160 0.000   0 0.125
AZJRH8 29/09/2016 Put 5.000 0.425 0.500 0.000   0 0.500
AZJRS8 29/09/2016 Call 5.250 0.065 0.100 0.000   300 0.070
AZJRT8 29/09/2016 Put 5.250 0.675 0.675 0.000   635 0.695
AZJRY8 29/09/2016 Call 5.500 0.035 0.060 0.000   0 0.040
AZJRZ8 29/09/2016 Put 5.500 0.895 0.895 0.000   0 0.915
AZJRO8 29/09/2016 Call 5.750 0.020 0.020 0.000   0 0.020
AZJRP8 29/09/2016 Put 5.750 1.130 1.130 0.000   0 1.155
AZJR58 29/09/2016 Call 6.000 0.010 0.010 0.000   0 0.010
AZJR68 29/09/2016 Put 6.000 1.375 1.375 0.000   0 1.400
AZJRQ8 29/09/2016 Call 6.250 0.005 0.005 0.000   0 0.005
AZJRR8 29/09/2016 Put 6.250 1.615 1.615 0.000   0 1.650
AZJS18 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.002
AZJS28 29/09/2016 Put 6.500 0.000 0.000 0.000   0 1.900
AZJRK8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.001
AZJRL8 29/09/2016 Put 6.750 0.000 0.000 0.000   0 2.150
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR88 29/09/2016 Put 7.000 0.000 0.000 0.000   0 2.395
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 0.000 0.000 0.000   0 2.650
AZJL79 27/10/2016 Call 0.010 0.000 0.000 0.000   0 4.600
AZJKQ9 27/10/2016 Call 3.600 1.170 1.170 0.000   0 1.125
AZJKR9 27/10/2016 Put 3.600 0.040 0.040 0.000   0 0.045
AZJKC9 27/10/2016 Call 3.700 1.070 1.070 0.000   0 1.030
AZJKD9 27/10/2016 Put 3.700 0.035 0.055 0.000   0 0.055
AZJKU9 27/10/2016 Call 3.800 0.980 0.980 0.000   0 0.935
AZJKV9 27/10/2016 Put 3.800 0.045 0.065 0.000   0 0.065
AZJKE9 27/10/2016 Call 3.900 0.885 0.885 0.000   0 0.845
AZJKF9 27/10/2016 Put 3.900 0.055 0.080 0.000   0 0.080
AZJKS9 27/10/2016 Call 4.000 0.790 0.790 0.000   0 0.755
AZJKT9 27/10/2016 Put 4.000 0.070 0.095 0.000   0 0.100
AZJKM9 27/10/2016 Call 4.100 0.705 0.705 0.000   0 0.665
AZJKN9 27/10/2016 Put 4.100 0.080 0.120 0.000   0 0.120
AZJL39 27/10/2016 Call 4.200 0.620 0.620 0.000   0 0.585
AZJL49 27/10/2016 Put 4.200 0.105 0.140 0.000   0 0.145
AZJKO9 27/10/2016 Call 4.300 0.540 0.540 0.000   0 0.505
AZJKP9 27/10/2016 Put 4.300 0.125 0.170 0.000   0 0.175
AZJL59 27/10/2016 Call 4.400 0.465 0.465 0.000   0 0.435
AZJL69 27/10/2016 Put 4.400 0.155 0.200 0.000   0 0.210
AZJKK9 27/10/2016 Call 4.500 0.380 0.455 0.000   0 0.370
AZJKL9 27/10/2016 Put 4.500 0.195 0.235 0.000   0 0.255
AZJKY9 27/10/2016 Call 4.600 0.330 0.385 0.000   0 0.315
AZJKZ9 27/10/2016 Put 4.600 0.225 0.290 0.000   0 0.300
AZJKG9 27/10/2016 Call 4.700 0.265 0.330 0.000   0 0.260
AZJKH9 27/10/2016 Put 4.700 0.270 0.335 0.000   0 0.350
AZJL19 27/10/2016 Call 4.800 0.215 0.280 0.000   120 0.220
AZJL29 27/10/2016 Put 4.800 0.335 0.390 0.000   0 0.410
AZJKI9 27/10/2016 Call 4.900 0.180 0.225 0.000   0 0.180
AZJKJ9 27/10/2016 Put 4.900 0.380 0.465 0.000   0 0.470
AZJKW9 27/10/2016 Call 5.000 0.145 0.190 0.000   0 0.150
AZJKX9 27/10/2016 Put 5.000 0.450 0.530 0.000   0 0.535
AZJLC9 27/10/2016 Call 5.250 0.085 0.125 0.000   0 0.090
AZJLD9 27/10/2016 Put 5.250 0.690 0.690 0.000   0 0.715
AZJLE9 27/10/2016 Call 5.500 0.050 0.075 0.000   0 0.055
AZJLF9 27/10/2016 Put 5.500 0.905 0.905 0.000   0 0.925
AZJLM9 27/10/2016 Call 5.750 0.035 0.035 0.000   0 0.035
AZJLN9 27/10/2016 Put 5.750 1.140 1.140 0.000   0 1.160
AZJMX9 27/10/2016 Call 6.000 0.020 0.020 0.000   0 0.020
AZJMY9 27/10/2016 Put 6.000 1.380 1.380 0.000   0 1.405
AZJPW9 27/10/2016 Call 6.250 0.010 0.010 0.000   0 0.010
AZJPX9 27/10/2016 Put 6.250 1.620 1.620 0.000   0 1.655
AZJMQ9 24/11/2016 Call 0.010 0.000 0.000 0.000   0 4.605
AZJMK9 24/11/2016 Call 3.800 0.985 0.985 0.000   0 0.945
AZJML9 24/11/2016 Put 3.800 0.075 0.075 0.000   0 0.065
AZJMA9 24/11/2016 Call 3.900 0.895 0.895 0.000   0 0.850
AZJMB9 24/11/2016 Put 3.900 0.080 0.080 0.000   0 0.080
AZJMM9 24/11/2016 Call 4.000 0.800 0.800 0.000   0 0.760
AZJMN9 24/11/2016 Put 4.000 0.095 0.095 0.000   0 0.100
AZJM69 24/11/2016 Call 4.100 0.715 0.715 0.000   0 0.675
AZJM79 24/11/2016 Put 4.100 0.115 0.115 0.000   0 0.120
AZJMO9 24/11/2016 Call 4.200 0.635 0.635 0.000   0 0.595
AZJMP9 24/11/2016 Put 4.200 0.140 0.140 0.000   0 0.150
AZJM89 24/11/2016 Call 4.300 0.560 0.560 0.000   0 0.520
AZJM99 24/11/2016 Put 4.300 0.165 0.165 0.000   0 0.180
AZJLX9 24/11/2016 Call 4.400 0.490 0.490 0.000   0 0.455
AZJLY9 24/11/2016 Put 4.400 0.200 0.200 0.000   0 0.215
AZJMG9 24/11/2016 Call 4.500 0.420 0.420 0.000   0 0.390
AZJMH9 24/11/2016 Put 4.500 0.240 0.240 0.000   0 0.255
AZJM49 24/11/2016 Call 4.600 0.360 0.360 0.000   0 0.330
AZJM59 24/11/2016 Put 4.600 0.280 0.280 0.000   0 0.300
AZJMC9 24/11/2016 Call 4.700 0.305 0.305 0.000   0 0.280
AZJMD9 24/11/2016 Put 4.700 0.330 0.330 0.000   0 0.350
AZJM29 24/11/2016 Call 4.800 0.255 0.255 0.000   0 0.235
AZJM39 24/11/2016 Put 4.800 0.380 0.380 0.000   0 0.410
AZJMI9 24/11/2016 Call 4.900 0.215 0.215 0.000   0 0.195
AZJMJ9 24/11/2016 Put 4.900 0.440 0.440 0.000   0 0.470
AZJLZ9 24/11/2016 Call 5.000 0.180 0.180 0.000   400 0.165
AZJM19 24/11/2016 Put 5.000 0.510 0.510 0.000   0 0.535
AZJLU9 24/11/2016 Call 5.250 0.110 0.110 0.000   0 0.100
AZJLW9 24/11/2016 Put 5.250 0.695 0.695 0.000   0 0.725
AZJME9 24/11/2016 Call 5.500 0.070 0.070 0.000   0 0.065
AZJMF9 24/11/2016 Put 5.500 0.910 0.910 0.000   0 0.935
AZJMR9 24/11/2016 Call 5.750 0.045 0.045 0.000   0 0.045
AZJMS9 24/11/2016 Put 5.750 1.145 1.145 0.000   0 1.165
AZJMZ9 24/11/2016 Call 6.000 0.025 0.025 0.000   0 0.030
AZJN19 24/11/2016 Put 6.000 1.380 1.380 0.000   0 1.405
AZJPY9 24/11/2016 Call 6.250 0.015 0.015 0.000   0 0.020
AZJPZ9 24/11/2016 Put 6.250 1.620 1.620 0.000   0 1.650
AZJVT8 22/12/2016 Call 0.010 0.000 0.000 0.000   0 4.615
AZJFX9 22/12/2016 Call 2.700 0.000 0.000 0.000   0 2.020
AZJFY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.005
AZJFV9 22/12/2016 Call 2.800 0.000 0.000 0.000   0 1.920
AZJFW9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.008
AZJDK9 22/12/2016 Call 2.900 0.000 0.000 0.000   0 1.820
AZJDL9 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.010
AZJCR9 22/12/2016 Call 3.000 0.000 0.000 0.000   0 1.720
AZJCS9 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.015
AZJC69 22/12/2016 Call 3.100 0.000 0.000 0.000   0 1.620
AZJC79 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.020
AZJBP9 22/12/2016 Call 3.200 0.000 0.000 0.000   0 1.525
AZJBQ9 22/12/2016 Put 3.200 0.020 0.020 0.000   50 0.030
AZJBM9 22/12/2016 Call 3.300 0.000 0.000 0.000   0 1.425
AZJBO9 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.035
AZJZL8 22/12/2016 Call 3.400 1.370 1.370 0.000   0 1.330
AZJZM8 22/12/2016 Put 3.400 0.035 0.035 0.000   60 0.045
AZJYV8 22/12/2016 Call 3.500 1.270 1.270 0.000   0 1.230
AZJYW8 22/12/2016 Put 3.500 0.045 0.045 0.000   0 0.050
AZJYT8 22/12/2016 Call 3.600 1.175 1.175 0.000   0 1.135
AZJYU8 22/12/2016 Put 3.600 0.060 0.060 0.000   0 0.060
AZJXV8 22/12/2016 Call 3.700 1.080 1.080 0.000   0 1.040
AZJXW8 22/12/2016 Put 3.700 0.070 0.070 0.000   0 0.070
AZJXR8 22/12/2016 Call 3.800 0.990 0.990 0.000   0 0.950
AZJXS8 22/12/2016 Put 3.800 0.085 0.085 0.000   0 0.085
AZJXT8 22/12/2016 Call 3.900 0.900 0.900 0.000   0 0.860
AZJXU8 22/12/2016 Put 3.900 0.100 0.100 0.000   0 0.100
AZJXP8 22/12/2016 Call 4.000 0.810 0.810 0.000   0 0.775
AZJXQ8 22/12/2016 Put 4.000 0.115 0.115 0.000   0 0.120
AZJXY8 22/12/2016 Call 4.100 0.730 0.730 0.000   0 0.695
AZJXZ8 22/12/2016 Put 4.100 0.140 0.140 0.000   0 0.145
AZJV98 22/12/2016 Call 4.200 0.650 0.650 0.000   45 0.615
AZJVA8 22/12/2016 Put 4.200 0.165 0.165 0.000   0 0.175
AZJVH8 22/12/2016 Call 4.300 0.575 0.575 0.000   0 0.545
AZJVI8 22/12/2016 Put 4.300 0.195 0.195 0.000   0 0.205
AZJV78 22/12/2016 Call 4.400 0.510 0.510 0.000   0 0.480
AZJV88 22/12/2016 Put 4.400 0.230 0.230 0.000   12 0.240
AZJVJ8 22/12/2016 Call 4.500 0.445 0.445 0.000   0 0.415
AZJVK8 22/12/2016 Put 4.500 0.270 0.270 0.000   50 0.285
AZJVB8 22/12/2016 Call 4.600 0.385 0.385 0.000   0 0.360
AZJVC8 22/12/2016 Put 4.600 0.310 0.310 0.000   0 0.330
AZJVF8 22/12/2016 Call 4.700 0.335 0.335 0.000   1,400 0.310
AZJVG8 22/12/2016 Put 4.700 0.360 0.360 0.000   5,000 0.380
AZJV18 22/12/2016 Call 4.800 0.285 0.285 0.000   129 0.265
AZJV28 22/12/2016 Put 4.800 0.415 0.415 0.000   0 0.435
AZJVP8 22/12/2016 Call 4.900 0.245 0.245 0.000   0 0.225
AZJVQ8 22/12/2016 Put 4.900 0.475 0.475 0.000   0 0.495
AZJV58 22/12/2016 Call 5.000 0.205 0.205 0.000   0 0.190
AZJV68 22/12/2016 Put 5.000 0.540 0.540 0.000   0 0.565
AZJUY8 22/12/2016 Call 5.250 0.135 0.135 0.000   0 0.120
AZJUZ8 22/12/2016 Put 5.250 0.720 0.720 0.000   0 0.750
AZJVL8 22/12/2016 Call 5.500 0.085 0.085 0.000   0 0.075
AZJVM8 22/12/2016 Put 5.500 0.930 0.930 0.000   0 0.955
AZJVD8 22/12/2016 Call 5.750 0.055 0.055 0.000   0 0.045
AZJVE8 22/12/2016 Put 5.750 1.155 1.155 0.000   0 1.180
AZJV38 22/12/2016 Call 6.000 0.040 0.040 0.000   0 0.025
AZJV48 22/12/2016 Put 6.000 1.385 1.385 0.000   0 1.415
AZJVR8 22/12/2016 Call 6.250 0.025 0.025 0.000   0 0.015
AZJVS8 22/12/2016 Put 6.250 1.625 1.625 0.000   0 1.660
AZJVN8 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.008
AZJVO8 22/12/2016 Put 6.500 0.000 0.000 0.000   0 1.905
AZJJG9 30/03/2017 Call 0.010 0.000 0.000 0.000   0 4.515
AZJJL9 30/03/2017 Call 3.100 0.000 0.000 0.000   0 1.620
AZJJM9 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.050
AZJJH9 30/03/2017 Call 3.200 0.000 0.000 0.000   0 1.525
AZJJI9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.060
AZJIL9 30/03/2017 Call 3.300 1.470 1.470 0.000   0 1.425
AZJIM9 30/03/2017 Put 3.300 0.050 0.050 0.000   0 0.070
AZJIX9 30/03/2017 Call 3.400 1.370 1.370 0.000   0 1.330
AZJIY9 30/03/2017 Put 3.400 0.065 0.065 0.000   0 0.085
AZJIN9 30/03/2017 Call 3.500 1.275 1.275 0.000   0 1.235
AZJIO9 30/03/2017 Put 3.500 0.080 0.080 0.000   0 0.100
AZJJ49 30/03/2017 Call 3.600 1.185 1.185 0.000   0 1.140
AZJJ59 30/03/2017 Put 3.600 0.100 0.100 0.000   0 0.115
AZJIP9 30/03/2017 Call 3.700 1.095 1.095 0.000   0 1.055
AZJIQ9 30/03/2017 Put 3.700 0.120 0.120 0.000   0 0.135
AZJIV9 30/03/2017 Call 3.800 1.005 1.005 0.000   0 0.970
AZJIW9 30/03/2017 Put 3.800 0.145 0.145 0.000   0 0.160
AZJJ89 30/03/2017 Call 3.900 0.925 0.925 0.000   0 0.885
AZJJ99 30/03/2017 Put 3.900 0.170 0.170 0.000   0 0.185
AZJJ29 30/03/2017 Call 4.000 0.845 0.845 0.000   0 0.805
AZJJ39 30/03/2017 Put 4.000 0.200 0.200 0.000   26 0.215
AZJJE9 30/03/2017 Call 4.100 0.770 0.770 0.000   0 0.730
AZJJF9 30/03/2017 Put 4.100 0.230 0.230 0.000   0 0.245
AZJIR9 30/03/2017 Call 4.200 0.695 0.695 0.000   26 0.660
AZJIS9 30/03/2017 Put 4.200 0.265 0.265 0.000   0 0.280
AZJJC9 30/03/2017 Call 4.300 0.630 0.630 0.000   0 0.595
AZJJD9 30/03/2017 Put 4.300 0.300 0.300 0.000   0 0.320
AZJIT9 30/03/2017 Call 4.400 0.565 0.565 0.000   0 0.535
AZJIU9 30/03/2017 Put 4.400 0.345 0.345 0.000   0 0.365
AZJJA9 30/03/2017 Call 4.500 0.505 0.505 0.000   0 0.475
AZJJB9 30/03/2017 Put 4.500 0.385 0.385 0.000   0 0.410
AZJIZ9 30/03/2017 Call 4.600 0.450 0.450 0.000   0 0.425
AZJJ19 30/03/2017 Put 4.600 0.435 0.435 0.000   0 0.460
AZJJ69 30/03/2017 Call 4.700 0.400 0.400 0.000   0 0.375
AZJJ79 30/03/2017 Put 4.700 0.490 0.490 0.000   0 0.515
AZJJR9 30/03/2017 Call 4.800 0.355 0.355 0.000   0 0.330
AZJJS9 30/03/2017 Put 4.800 0.545 0.545 0.000   0 0.575
AZJJX9 30/03/2017 Call 4.900 0.310 0.310 0.000   0 0.290
AZJJY9 30/03/2017 Put 4.900 0.605 0.605 0.000   0 0.635
AZJK49 30/03/2017 Call 5.000 0.270 0.270 0.000   0 0.255
AZJK59 30/03/2017 Put 5.000 0.670 0.670 0.000   0 0.700
AZJKA9 30/03/2017 Call 5.250 0.195 0.195 0.000   0 0.180
AZJKB9 30/03/2017 Put 5.250 0.845 0.845 0.000   0 0.880
AZJLG9 30/03/2017 Call 5.500 0.135 0.135 0.000   0 0.125
AZJLH9 30/03/2017 Put 5.500 1.040 1.040 0.000   0 1.075
AZJLO9 30/03/2017 Call 5.750 0.095 0.095 0.000   0 0.085
AZJLP9 30/03/2017 Put 5.750 1.250 1.250 0.000   0 1.285
AZJN29 30/03/2017 Call 6.000 0.065 0.065 0.000   0 0.055
AZJN39 30/03/2017 Put 6.000 1.470 1.470 0.000   0 1.505
AZJQ19 30/03/2017 Call 6.250 0.045 0.045 0.000   0 0.040
AZJQ29 30/03/2017 Put 6.250 1.700 1.700 0.000   0 1.740
AZJPR9 29/06/2017 Call 0.010 0.000 0.000 0.000   0 4.530
AZJNW9 29/06/2017 Call 4.000 0.865 0.865 0.000   0 0.830
AZJNX9 29/06/2017 Put 4.000 0.245 0.245 0.000   0 0.260
AZJPL9 29/06/2017 Call 4.100 0.800 0.800 0.000   0 0.765
AZJPM9 29/06/2017 Put 4.100 0.280 0.280 0.000   0 0.295
AZJNS9 29/06/2017 Call 4.200 0.730 0.730 0.000   0 0.700
AZJNT9 29/06/2017 Put 4.200 0.315 0.315 0.000   0 0.330
AZJPN9 29/06/2017 Call 4.300 0.670 0.670 0.000   0 0.640
AZJPO9 29/06/2017 Put 4.300 0.355 0.355 0.000   0 0.370
AZJNQ9 29/06/2017 Call 4.400 0.610 0.610 0.000   0 0.580
AZJNR9 29/06/2017 Put 4.400 0.395 0.395 0.000   0 0.415
AZJP39 29/06/2017 Call 4.500 0.550 0.550 0.000   0 0.525
AZJP49 29/06/2017 Put 4.500 0.440 0.440 0.000   0 0.460
AZJNY9 29/06/2017 Call 4.600 0.500 0.500 0.000   0 0.475
AZJNZ9 29/06/2017 Put 4.600 0.490 0.490 0.000   0 0.515
AZJP59 29/06/2017 Call 4.700 0.450 0.450 0.000   0 0.425
AZJP69 29/06/2017 Put 4.700 0.545 0.545 0.000   0 0.565
AZJP19 29/06/2017 Call 4.800 0.405 0.405 0.000   0 0.385
AZJP29 29/06/2017 Put 4.800 0.600 0.600 0.000   0 0.625
AZJP99 29/06/2017 Call 4.900 0.365 0.365 0.000   0 0.345
AZJPK9 29/06/2017 Put 4.900 0.660 0.660 0.000   0 0.685
AZJNU9 29/06/2017 Call 5.000 0.325 0.325 0.000   0 0.305
AZJNV9 29/06/2017 Put 5.000 0.720 0.720 0.000   0 0.750
AZJNM9 29/06/2017 Call 5.250 0.245 0.245 0.000   0 0.230
AZJNN9 29/06/2017 Put 5.250 0.895 0.895 0.000   0 0.925
AZJP79 29/06/2017 Call 5.500 0.180 0.180 0.000   0 0.165
AZJP89 29/06/2017 Put 5.500 1.080 1.080 0.000   0 1.115
AZJPP9 29/06/2017 Call 5.750 0.135 0.135 0.000   0 0.120
AZJPQ9 29/06/2017 Put 5.750 1.285 1.285 0.000   0 1.320
AZJNO9 29/06/2017 Call 6.000 0.100 0.100 0.000   0 0.085
AZJNP9 29/06/2017 Put 6.000 1.500 1.500 0.000   0 1.535
AZJQ39 29/06/2017 Call 6.250 0.075 0.075 0.000   0 0.060
AZJQ49 29/06/2017 Put 6.250 1.725 1.725 0.000   0 1.760

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.