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 4.700 Up 0.030 4.660 4.700 4.660 4.710 4.630 5,659,696 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJL79 27/10/2016 Call 0.010 4.695 4.695 0.000   0 4.695
AZJKQ9 27/10/2016 Call 3.600 1.105 1.105 0.000   0 1.105
AZJKR9 27/10/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJKC9 27/10/2016 Call 3.700 1.005 1.005 0.000   0 1.005
AZJKD9 27/10/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJKU9 27/10/2016 Call 3.800 0.905 0.905 0.000   0 0.905
AZJKV9 27/10/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJKE9 27/10/2016 Call 3.900 0.805 0.805 0.000   0 0.805
AZJKF9 27/10/2016 Put 3.900 0.000 0.000 0.000   0 0.000
AZJKS9 27/10/2016 Call 4.000 0.705 0.705 0.000   0 0.705
AZJKT9 27/10/2016 Put 4.000 0.001 0.001 0.000   0 0.001
AZJKM9 27/10/2016 Call 4.100 0.610 0.610 0.000   0 0.610
AZJKN9 27/10/2016 Put 4.100 0.002 0.002 0.000   0 0.002
AZJL39 27/10/2016 Call 4.200 0.510 0.510 0.000   0 0.510
AZJL49 27/10/2016 Put 4.200 0.004 0.004 0.000   0 0.004
AZJKO9 27/10/2016 Call 4.300 0.415 0.415 0.000   106 0.415
AZJKP9 27/10/2016 Put 4.300 0.009 0.009 0.000   290 0.009
AZJL59 27/10/2016 Call 4.400 0.325 0.325 0.000   0 0.325
AZJL69 27/10/2016 Put 4.400 0.020 0.020 0.000   0 0.020
AZJKK9 27/10/2016 Call 4.500 0.240 0.240 0.000   100 0.240
AZJKL9 27/10/2016 Put 4.500 0.035 0.035 0.000   0 0.035
AZJKY9 27/10/2016 Call 4.600 0.165 0.165 0.130 25 623 0.165
AZJKZ9 27/10/2016 Put 4.600 0.065 0.065 0.065 500 830 0.065
AZJKG9 27/10/2016 Call 4.700 0.105 0.105 0.000   400 0.105
AZJKH9 27/10/2016 Put 4.700 0.105 0.105 0.000   0 0.105
AZJL19 27/10/2016 Call 4.800 0.060 0.060 0.000   43 0.060
AZJL29 27/10/2016 Put 4.800 0.160 0.160 0.000   339 0.160
AZJKI9 27/10/2016 Call 4.900 0.035 0.035 0.000   0 0.035
AZJKJ9 27/10/2016 Put 4.900 0.230 0.230 0.000   231 0.230
AZJKW9 27/10/2016 Call 5.000 0.015 0.015 0.000   0 0.015
AZJKX9 27/10/2016 Put 5.000 0.310 0.310 0.000   0 0.310
AZJLC9 27/10/2016 Call 5.250 0.002 0.002 0.000   0 0.002
AZJLD9 27/10/2016 Put 5.250 0.550 0.550 0.000   0 0.550
AZJLE9 27/10/2016 Call 5.500 0.000 0.000 0.000   0 0.000
AZJLF9 27/10/2016 Put 5.500 0.800 0.800 0.000   0 0.800
AZJLM9 27/10/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJLN9 27/10/2016 Put 5.750 1.050 1.050 0.000   0 1.050
AZJMX9 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJMY9 27/10/2016 Put 6.000 1.300 1.300 0.000   0 1.300
AZJPW9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPX9 27/10/2016 Put 6.250 1.550 1.550 0.000   0 1.550
AZJQ99 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQA9 27/10/2016 Put 6.500 1.800 1.800 0.000   0 1.800
AZJQL9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQM9 27/10/2016 Put 6.750 2.055 2.055 0.000   0 2.055
AZJR69 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR79 27/10/2016 Put 7.000 2.310 2.310 0.000   0 2.310
AZJMQ9 24/11/2016 Call 0.010 4.700 4.700 0.000   0 4.700
AZJU89 24/11/2016 Call 3.600 1.110 1.110 0.000   0 1.110
AZJU99 24/11/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJTT9 24/11/2016 Call 3.700 1.010 1.010 0.000   0 1.010
AZJTU9 24/11/2016 Put 3.700 0.001 0.001 0.000   0 0.001
AZJMK9 24/11/2016 Call 3.800 0.910 0.910 0.000   0 0.910
AZJML9 24/11/2016 Put 3.800 0.002 0.002 0.000   0 0.002
AZJMA9 24/11/2016 Call 3.900 0.810 0.810 0.000   0 0.810
AZJMB9 24/11/2016 Put 3.900 0.004 0.004 0.000   0 0.004
AZJMM9 24/11/2016 Call 4.000 0.715 0.715 0.000   0 0.715
AZJMN9 24/11/2016 Put 4.000 0.007 0.007 0.000   0 0.007
AZJM69 24/11/2016 Call 4.100 0.620 0.620 0.000   0 0.620
AZJM79 24/11/2016 Put 4.100 0.015 0.015 0.000   0 0.015
AZJMO9 24/11/2016 Call 4.200 0.525 0.525 0.000   0 0.525
AZJMP9 24/11/2016 Put 4.200 0.020 0.020 0.000   0 0.020
AZJM89 24/11/2016 Call 4.300 0.440 0.440 0.000   0 0.440
AZJM99 24/11/2016 Put 4.300 0.035 0.035 0.000   0 0.035
AZJLX9 24/11/2016 Call 4.400 0.355 0.355 0.000   0 0.355
AZJLY9 24/11/2016 Put 4.400 0.055 0.055 0.000   0 0.055
AZJMG9 24/11/2016 Call 4.500 0.280 0.280 0.000   0 0.280
AZJMH9 24/11/2016 Put 4.500 0.075 0.075 0.000   0 0.075
AZJM49 24/11/2016 Call 4.600 0.215 0.215 0.000   0 0.215
AZJM59 24/11/2016 Put 4.600 0.110 0.110 0.000   30 0.110
AZJSK9 24/11/2016 Call 4.610 0.205 0.205 0.000   0 0.205
AZJSJ9 24/11/2016 Put 4.610 0.110 0.110 0.000   0 0.110
AZJMC9 24/11/2016 Call 4.700 0.155 0.155 0.000   450 0.155
AZJMD9 24/11/2016 Put 4.700 0.150 0.150 0.000   200 0.150
AZJM29 24/11/2016 Call 4.800 0.110 0.110 0.000   147 0.110
AZJM39 24/11/2016 Put 4.800 0.200 0.200 0.000   0 0.200
AZJMI9 24/11/2016 Call 4.900 0.075 0.075 0.000   0 0.075
AZJMJ9 24/11/2016 Put 4.900 0.260 0.260 0.000   0 0.260
AZJLZ9 24/11/2016 Call 5.000 0.050 0.050 0.000   300 0.050
AZJM19 24/11/2016 Put 5.000 0.330 0.330 0.000   0 0.330
AZJLU9 24/11/2016 Call 5.250 0.015 0.015 0.000   20 0.015
AZJLW9 24/11/2016 Put 5.250 0.550 0.550 0.000   0 0.550
AZJME9 24/11/2016 Call 5.500 0.003 0.003 0.000   0 0.003
AZJMF9 24/11/2016 Put 5.500 0.800 0.800 0.000   0 0.800
AZJMR9 24/11/2016 Call 5.750 0.001 0.001 0.000   0 0.001
AZJMS9 24/11/2016 Put 5.750 1.050 1.050 0.000   0 1.050
AZJMZ9 24/11/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN19 24/11/2016 Put 6.000 1.300 1.300 0.000   0 1.300
AZJPY9 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPZ9 24/11/2016 Put 6.250 1.550 1.550 0.000   0 1.550
AZJQB9 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQC9 24/11/2016 Put 6.500 1.800 1.800 0.000   0 1.800
AZJQN9 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQO9 24/11/2016 Put 6.750 2.050 2.050 0.000   0 2.050
AZJR89 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR99 24/11/2016 Put 7.000 2.310 2.310 0.000   0 2.310
AZJVT8 22/12/2016 Call 0.010 4.710 4.710 0.000   0 4.710
AZJFX9 22/12/2016 Call 2.700 2.010 2.010 0.000   0 2.010
AZJFY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFV9 22/12/2016 Call 2.800 1.910 1.910 0.000   0 1.910
AZJFW9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJDK9 22/12/2016 Call 2.900 1.810 1.810 0.000   0 1.810
AZJDL9 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCR9 22/12/2016 Call 3.000 1.715 1.715 0.000   0 1.715
AZJCS9 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC69 22/12/2016 Call 3.100 1.615 1.615 0.000   0 1.615
AZJC79 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBP9 22/12/2016 Call 3.200 1.515 1.515 0.000   0 1.515
AZJBQ9 22/12/2016 Put 3.200 0.001 0.001 0.000   50 0.001
AZJBM9 22/12/2016 Call 3.300 1.415 1.415 0.000   0 1.415
AZJBO9 22/12/2016 Put 3.300 0.001 0.001 0.000   0 0.001
AZJZL8 22/12/2016 Call 3.400 1.315 1.315 0.000   0 1.315
AZJZM8 22/12/2016 Put 3.400 0.002 0.002 0.000   60 0.002
AZJYV8 22/12/2016 Call 3.500 1.215 1.215 0.000   0 1.215
AZJYW8 22/12/2016 Put 3.500 0.004 0.004 0.000   0 0.004
AZJYT8 22/12/2016 Call 3.600 1.115 1.115 0.000   0 1.115
AZJYU8 22/12/2016 Put 3.600 0.006 0.006 0.000   0 0.006
AZJXV8 22/12/2016 Call 3.700 1.020 1.020 0.000   0 1.020
AZJXW8 22/12/2016 Put 3.700 0.009 0.009 0.000   0 0.009
AZJXR8 22/12/2016 Call 3.800 0.920 0.920 0.000   0 0.920
AZJXS8 22/12/2016 Put 3.800 0.015 0.015 0.000   0 0.015
AZJXT8 22/12/2016 Call 3.900 0.825 0.825 0.000   0 0.825
AZJXU8 22/12/2016 Put 3.900 0.020 0.020 0.000   0 0.020
AZJXP8 22/12/2016 Call 4.000 0.730 0.730 0.000   0 0.730
AZJXQ8 22/12/2016 Put 4.000 0.025 0.025 0.035 120 0 0.025
AZJXY8 22/12/2016 Call 4.100 0.640 0.640 0.000   0 0.640
AZJXZ8 22/12/2016 Put 4.100 0.035 0.035 0.000   0 0.035
AZJV98 22/12/2016 Call 4.200 0.555 0.555 0.000   45 0.555
AZJVA8 22/12/2016 Put 4.200 0.050 0.050 0.050 1,500 1,500 0.050
AZJVH8 22/12/2016 Call 4.300 0.470 0.470 0.000   0 0.470
AZJVI8 22/12/2016 Put 4.300 0.065 0.065 0.000   0 0.065
AZJV78 22/12/2016 Call 4.400 0.390 0.390 0.000   0 0.390
AZJV88 22/12/2016 Put 4.400 0.085 0.085 0.000   20,012 0.085
AZJVJ8 22/12/2016 Call 4.500 0.320 0.320 0.000   2,024 0.320
AZJVK8 22/12/2016 Put 4.500 0.110 0.110 0.120 1,100 1,257 0.110
AZJVB8 22/12/2016 Call 4.600 0.255 0.255 0.000   0 0.255
AZJVC8 22/12/2016 Put 4.600 0.145 0.145 0.155 300 300 0.145
AZJSL9 22/12/2016 Call 4.610 0.250 0.250 0.000   0 0.250
AZJSM9 22/12/2016 Put 4.610 0.150 0.150 0.000   20 0.150
AZJVF8 22/12/2016 Call 4.700 0.200 0.200 0.000   3,225 0.200
AZJVG8 22/12/2016 Put 4.700 0.190 0.190 0.000   5,000 0.190
AZJUG9 22/12/2016 Call 4.710 0.195 0.195 0.000   0 0.195
AZJUH9 22/12/2016 Put 4.710 0.190 0.190 0.000   420 0.190
AZJV18 22/12/2016 Call 4.800 0.150 0.150 0.000   6,104 0.150
AZJV28 22/12/2016 Put 4.800 0.240 0.240 0.000   266 0.240
AZJVP8 22/12/2016 Call 4.900 0.110 0.110 0.000   0 0.110
AZJVQ8 22/12/2016 Put 4.900 0.300 0.300 0.000   100 0.300
AZJV58 22/12/2016 Call 5.000 0.080 0.080 0.000   0 0.080
AZJV68 22/12/2016 Put 5.000 0.370 0.370 0.000   0 0.370
AZJUY8 22/12/2016 Call 5.250 0.030 0.030 0.000   0 0.030
AZJUZ8 22/12/2016 Put 5.250 0.575 0.575 0.000   0 0.575
AZJVL8 22/12/2016 Call 5.500 0.010 0.010 0.000   423 0.010
AZJVM8 22/12/2016 Put 5.500 0.805 0.805 0.000   0 0.805
AZJVD8 22/12/2016 Call 5.750 0.003 0.003 0.000   0 0.003
AZJVE8 22/12/2016 Put 5.750 1.050 1.050 0.000   0 1.050
AZJV38 22/12/2016 Call 6.000 0.001 0.001 0.000   0 0.001
AZJV48 22/12/2016 Put 6.000 1.300 1.300 0.000   0 1.300
AZJVR8 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJVS8 22/12/2016 Put 6.250 1.550 1.550 0.000   0 1.550
AZJVN8 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJVO8 22/12/2016 Put 6.500 1.800 1.800 0.000   0 1.800
AZJQP9 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ9 22/12/2016 Put 6.750 2.050 2.050 0.000   0 2.050
AZJRF9 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRG9 22/12/2016 Put 7.000 2.300 2.300 0.000   0 2.300
AZJSG9 24/01/2017 Call 0.010 4.715 4.715 0.000   0 4.715
AZJUA9 24/01/2017 Call 3.600 1.125 1.125 0.000   0 1.125
AZJUB9 24/01/2017 Put 3.600 0.006 0.006 0.000   0 0.006
AZJTV9 24/01/2017 Call 3.700 1.030 1.030 0.000   0 1.030
AZJTW9 24/01/2017 Put 3.700 0.010 0.010 0.000   0 0.010
AZJTX9 24/01/2017 Call 3.800 0.935 0.935 0.000   0 0.935
AZJTY9 24/01/2017 Put 3.800 0.015 0.015 0.000   0 0.015
AZJST9 24/01/2017 Call 3.900 0.840 0.840 0.000   0 0.840
AZJSU9 24/01/2017 Put 3.900 0.025 0.025 0.000   0 0.025
AZJSN9 24/01/2017 Call 4.000 0.750 0.750 0.000   0 0.750
AZJSO9 24/01/2017 Put 4.000 0.035 0.035 0.000   0 0.035
AZJSP9 24/01/2017 Call 4.100 0.665 0.665 0.000   0 0.665
AZJSQ9 24/01/2017 Put 4.100 0.050 0.050 0.000   500 0.050
AZJSR9 24/01/2017 Call 4.200 0.580 0.580 0.000   0 0.580
AZJSS9 24/01/2017 Put 4.200 0.065 0.065 0.000   1,000 0.065
AZJSH9 24/01/2017 Call 4.300 0.500 0.500 0.000   0 0.500
AZJSI9 24/01/2017 Put 4.300 0.085 0.085 0.000   0 0.085
AZJRV9 24/01/2017 Call 4.400 0.425 0.425 0.000   0 0.425
AZJRW9 24/01/2017 Put 4.400 0.110 0.110 0.000   0 0.110
AZJS29 24/01/2017 Call 4.500 0.355 0.355 0.000   0 0.355
AZJS39 24/01/2017 Put 4.500 0.145 0.145 0.000   0 0.145
AZJRT9 24/01/2017 Call 4.600 0.295 0.295 0.000   0 0.295
AZJRU9 24/01/2017 Put 4.600 0.180 0.180 0.000   0 0.180
AZJS89 24/01/2017 Call 4.700 0.235 0.235 0.000   0 0.235
AZJS99 24/01/2017 Put 4.700 0.220 0.220 0.000   0 0.220
AZJRZ9 24/01/2017 Call 4.800 0.190 0.190 0.000   0 0.190
AZJS19 24/01/2017 Put 4.800 0.275 0.275 0.000   0 0.275
AZJSA9 24/01/2017 Call 4.900 0.150 0.150 0.000   0 0.150
AZJSB9 24/01/2017 Put 4.900 0.335 0.335 0.000   0 0.335
AZJRX9 24/01/2017 Call 5.000 0.115 0.115 0.000   0 0.115
AZJRY9 24/01/2017 Put 5.000 0.400 0.400 0.000   0 0.400
AZJS69 24/01/2017 Call 5.250 0.060 0.060 0.000   0 0.060
AZJS79 24/01/2017 Put 5.250 0.590 0.590 0.000   0 0.590
AZJSC9 24/01/2017 Call 5.500 0.025 0.025 0.000   0 0.025
AZJSD9 24/01/2017 Put 5.500 0.810 0.810 0.000   0 0.810
AZJRP9 24/01/2017 Call 5.750 0.010 0.010 0.000   0 0.010
AZJRQ9 24/01/2017 Put 5.750 1.050 1.050 0.000   0 1.050
AZJRL9 24/01/2017 Call 6.000 0.004 0.004 0.000   0 0.004
AZJRM9 24/01/2017 Put 6.000 1.300 1.300 0.000   0 1.300
AZJS49 24/01/2017 Call 6.250 0.002 0.002 0.000   0 0.002
AZJS59 24/01/2017 Put 6.250 1.550 1.550 0.000   0 1.550
AZJSE9 24/01/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AZJSF9 24/01/2017 Put 6.500 1.800 1.800 0.000   0 1.800
AZJRR9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRS9 24/01/2017 Put 6.750 2.050 2.050 0.000   0 2.050
AZJRN9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRO9 24/01/2017 Put 7.000 2.300 2.300 0.000   0 2.300
AZJTS9 23/02/2017 Call 0.010 4.725 4.725 0.000   0 4.725
AZJUC9 23/02/2017 Call 3.600 1.135 1.135 0.000   0 1.135
AZJUD9 23/02/2017 Put 3.600 0.010 0.010 0.000   0 0.010
AZJTZ9 23/02/2017 Call 3.700 1.040 1.040 0.000   0 1.040
AZJU19 23/02/2017 Put 3.700 0.015 0.015 0.000   0 0.015
AZJU29 23/02/2017 Call 3.800 0.950 0.950 0.000   0 0.950
AZJU39 23/02/2017 Put 3.800 0.025 0.025 0.000   0 0.025
AZJTG9 23/02/2017 Call 3.900 0.860 0.860 0.000   0 0.860
AZJTH9 23/02/2017 Put 3.900 0.035 0.035 0.000   0 0.035
AZJT89 23/02/2017 Call 4.000 0.770 0.770 0.000   0 0.770
AZJT99 23/02/2017 Put 4.000 0.045 0.045 0.000   0 0.045
AZJTM9 23/02/2017 Call 4.100 0.690 0.690 0.000   0 0.690
AZJTN9 23/02/2017 Put 4.100 0.065 0.065 0.000   0 0.065
AZJTA9 23/02/2017 Call 4.200 0.605 0.605 0.000   0 0.605
AZJTB9 23/02/2017 Put 4.200 0.085 0.085 0.000   0 0.085
AZJTO9 23/02/2017 Call 4.300 0.530 0.530 0.000   0 0.530
AZJTP9 23/02/2017 Put 4.300 0.105 0.105 0.000   0 0.105
AZJT29 23/02/2017 Call 4.400 0.460 0.460 0.000   0 0.460
AZJT39 23/02/2017 Put 4.400 0.135 0.135 0.000   0 0.135
AZJTI9 23/02/2017 Call 4.500 0.390 0.390 0.000   0 0.390
AZJTJ9 23/02/2017 Put 4.500 0.170 0.170 0.000   0 0.170
AZJSZ9 23/02/2017 Call 4.600 0.330 0.330 0.000   0 0.330
AZJT19 23/02/2017 Put 4.600 0.210 0.210 0.000   0 0.210
AZJTK9 23/02/2017 Call 4.700 0.275 0.275 0.000   0 0.275
AZJTL9 23/02/2017 Put 4.700 0.255 0.255 0.000   0 0.255
AZJT49 23/02/2017 Call 4.800 0.225 0.225 0.000   0 0.225
AZJT59 23/02/2017 Put 4.800 0.305 0.305 0.000   0 0.305
AZJTC9 23/02/2017 Call 4.900 0.180 0.180 0.000   0 0.180
AZJTD9 23/02/2017 Put 4.900 0.365 0.365 0.000   0 0.365
AZJSX9 23/02/2017 Call 5.000 0.145 0.145 0.000   0 0.145
AZJSY9 23/02/2017 Put 5.000 0.425 0.425 0.000   0 0.425
AZJTQ9 23/02/2017 Call 5.250 0.075 0.075 0.000   0 0.075
AZJTR9 23/02/2017 Put 5.250 0.605 0.605 0.000   0 0.605
AZJTE9 23/02/2017 Call 5.500 0.035 0.035 0.000   0 0.035
AZJTF9 23/02/2017 Put 5.500 0.820 0.820 0.000   0 0.820
AZJT69 23/02/2017 Call 5.750 0.015 0.015 0.000   0 0.015
AZJT79 23/02/2017 Put 5.750 1.055 1.055 0.000   0 1.055
AZJUI9 23/02/2017 Call 6.000 0.008 0.008 0.000   0 0.008
AZJUJ9 23/02/2017 Put 6.000 1.305 1.305 0.000   0 1.305
AZJJG9 30/03/2017 Call 0.010 4.615 4.615 0.000   0 4.615
AZJJL9 30/03/2017 Call 3.100 1.625 1.625 0.000   0 1.625
AZJJM9 30/03/2017 Put 3.100 0.003 0.003 0.000   0 0.003
AZJJH9 30/03/2017 Call 3.200 1.525 1.525 0.000   0 1.525
AZJJI9 30/03/2017 Put 3.200 0.005 0.005 0.000   0 0.005
AZJIL9 30/03/2017 Call 3.300 1.430 1.430 0.000   0 1.430
AZJIM9 30/03/2017 Put 3.300 0.008 0.008 0.000   0 0.008
AZJIX9 30/03/2017 Call 3.400 1.330 1.330 0.000   0 1.330
AZJIY9 30/03/2017 Put 3.400 0.015 0.015 0.000   0 0.015
AZJIN9 30/03/2017 Call 3.500 1.230 1.230 0.000   0 1.230
AZJIO9 30/03/2017 Put 3.500 0.020 0.020 0.000   0 0.020
AZJJ49 30/03/2017 Call 3.600 1.135 1.135 0.000   0 1.135
AZJJ59 30/03/2017 Put 3.600 0.030 0.030 0.000   0 0.030
AZJIP9 30/03/2017 Call 3.700 1.040 1.040 0.000   0 1.040
AZJIQ9 30/03/2017 Put 3.700 0.040 0.040 0.000   0 0.040
AZJIV9 30/03/2017 Call 3.800 0.945 0.945 0.000   0 0.945
AZJIW9 30/03/2017 Put 3.800 0.050 0.050 0.000   0 0.050
AZJJ89 30/03/2017 Call 3.900 0.855 0.855 0.000   0 0.855
AZJJ99 30/03/2017 Put 3.900 0.070 0.070 0.000   0 0.070
AZJJ29 30/03/2017 Call 4.000 0.770 0.770 0.000   0 0.770
AZJJ39 30/03/2017 Put 4.000 0.090 0.090 0.000   26 0.090
AZJJE9 30/03/2017 Call 4.100 0.690 0.690 0.000   0 0.690
AZJJF9 30/03/2017 Put 4.100 0.110 0.110 0.000   0 0.110
AZJIR9 30/03/2017 Call 4.200 0.610 0.610 0.000   26 0.610
AZJIS9 30/03/2017 Put 4.200 0.140 0.140 0.000   0 0.140
AZJJC9 30/03/2017 Call 4.300 0.535 0.535 0.000   0 0.535
AZJJD9 30/03/2017 Put 4.300 0.170 0.170 0.000   0 0.170
AZJIT9 30/03/2017 Call 4.400 0.465 0.465 0.000   1,060 0.465
AZJIU9 30/03/2017 Put 4.400 0.205 0.205 0.000   0 0.205
AZJJA9 30/03/2017 Call 4.500 0.400 0.400 0.000   0 0.400
AZJJB9 30/03/2017 Put 4.500 0.245 0.245 0.000   0 0.245
AZJIZ9 30/03/2017 Call 4.600 0.340 0.340 0.000   3,000 0.340
AZJJ19 30/03/2017 Put 4.600 0.290 0.290 0.000   0 0.290
AZJJ69 30/03/2017 Call 4.700 0.285 0.285 0.000   3,000 0.285
AZJJ79 30/03/2017 Put 4.700 0.345 0.345 0.000   0 0.345
AZJJR9 30/03/2017 Call 4.800 0.240 0.240 0.000   0 0.240
AZJJS9 30/03/2017 Put 4.800 0.405 0.405 0.000   0 0.405
AZJJX9 30/03/2017 Call 4.900 0.195 0.195 0.000   2,825 0.195
AZJJY9 30/03/2017 Put 4.900 0.470 0.470 0.000   25 0.470
AZJK49 30/03/2017 Call 5.000 0.160 0.160 0.000   2,825 0.160
AZJK59 30/03/2017 Put 5.000 0.540 0.540 0.000   0 0.540
AZJKA9 30/03/2017 Call 5.250 0.090 0.090 0.000   0 0.090
AZJKB9 30/03/2017 Put 5.250 0.730 0.730 0.000   0 0.730
AZJLG9 30/03/2017 Call 5.500 0.045 0.045 0.000   0 0.045
AZJLH9 30/03/2017 Put 5.500 0.945 0.945 0.000   0 0.945
AZJLO9 30/03/2017 Call 5.750 0.025 0.025 0.000   0 0.025
AZJLP9 30/03/2017 Put 5.750 1.170 1.170 0.000   0 1.170
AZJN29 30/03/2017 Call 6.000 0.010 0.010 0.000   0 0.010
AZJN39 30/03/2017 Put 6.000 1.405 1.405 0.000   0 1.405
AZJQ19 30/03/2017 Call 6.250 0.005 0.005 0.000   0 0.005
AZJQ29 30/03/2017 Put 6.250 1.645 1.645 0.000   0 1.645
AZJQD9 30/03/2017 Call 6.500 0.002 0.002 0.000   0 0.002
AZJQE9 30/03/2017 Put 6.500 1.885 1.885 0.000   0 1.885
AZJQR9 30/03/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQS9 30/03/2017 Put 6.750 2.130 2.130 0.000   0 2.130
AZJRH9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRI9 30/03/2017 Put 7.000 2.375 2.375 0.000   0 2.375
AZJPR9 29/06/2017 Call 0.010 4.635 4.635 0.000   0 4.635
AZJUE9 29/06/2017 Call 3.600 1.140 1.140 0.000   0 1.140
AZJUF9 29/06/2017 Put 3.600 0.055 0.055 0.000   0 0.055
AZJU49 29/06/2017 Call 3.700 1.050 1.050 0.000   0 1.050
AZJU59 29/06/2017 Put 3.700 0.075 0.075 0.000   0 0.075
AZJU69 29/06/2017 Call 3.800 0.965 0.965 0.000   0 0.965
AZJU79 29/06/2017 Put 3.800 0.090 0.090 0.000   0 0.090
AZJSV9 29/06/2017 Call 3.900 0.880 0.880 0.000   0 0.880
AZJSW9 29/06/2017 Put 3.900 0.115 0.115 0.000   0 0.115
AZJNW9 29/06/2017 Call 4.000 0.795 0.795 0.000   0 0.795
AZJNX9 29/06/2017 Put 4.000 0.135 0.135 0.000   0 0.135
AZJPL9 29/06/2017 Call 4.100 0.720 0.720 0.000   0 0.720
AZJPM9 29/06/2017 Put 4.100 0.165 0.165 0.000   0 0.165
AZJNS9 29/06/2017 Call 4.200 0.645 0.645 0.000   0 0.645
AZJNT9 29/06/2017 Put 4.200 0.195 0.195 0.000   0 0.195
AZJPN9 29/06/2017 Call 4.300 0.575 0.575 0.000   0 0.575
AZJPO9 29/06/2017 Put 4.300 0.230 0.230 0.000   0 0.230
AZJNQ9 29/06/2017 Call 4.400 0.510 0.510 0.000   0 0.510
AZJNR9 29/06/2017 Put 4.400 0.265 0.265 0.000   0 0.265
AZJP39 29/06/2017 Call 4.500 0.450 0.450 0.000   0 0.450
AZJP49 29/06/2017 Put 4.500 0.310 0.310 0.000   0 0.310
AZJNY9 29/06/2017 Call 4.600 0.390 0.390 0.000   0 0.390
AZJNZ9 29/06/2017 Put 4.600 0.360 0.360 0.000   0 0.360
AZJP59 29/06/2017 Call 4.700 0.340 0.340 0.000   0 0.340
AZJP69 29/06/2017 Put 4.700 0.410 0.410 0.000   0 0.410
AZJP19 29/06/2017 Call 4.800 0.295 0.295 0.000   0 0.295
AZJP29 29/06/2017 Put 4.800 0.470 0.470 0.000   0 0.470
AZJP99 29/06/2017 Call 4.900 0.255 0.255 0.000   0 0.255
AZJPK9 29/06/2017 Put 4.900 0.530 0.530 0.000   0 0.530
AZJNU9 29/06/2017 Call 5.000 0.220 0.220 0.000   0 0.220
AZJNV9 29/06/2017 Put 5.000 0.595 0.595 0.000   0 0.595
AZJNM9 29/06/2017 Call 5.250 0.150 0.150 0.000   0 0.150
AZJNN9 29/06/2017 Put 5.250 0.775 0.775 0.000   0 0.775
AZJP79 29/06/2017 Call 5.500 0.100 0.100 0.000   0 0.100
AZJP89 29/06/2017 Put 5.500 0.975 0.975 0.000   0 0.975
AZJPP9 29/06/2017 Call 5.750 0.060 0.060 0.000   0 0.060
AZJPQ9 29/06/2017 Put 5.750 1.190 1.190 0.000   0 1.190
AZJNO9 29/06/2017 Call 6.000 0.040 0.040 0.000   0 0.040
AZJNP9 29/06/2017 Put 6.000 1.415 1.415 0.000   0 1.415
AZJQ39 29/06/2017 Call 6.250 0.025 0.025 0.000   0 0.025
AZJQ49 29/06/2017 Put 6.250 1.655 1.655 0.000   0 1.655
AZJQF9 29/06/2017 Call 6.500 0.015 0.015 0.000   0 0.015
AZJQG9 29/06/2017 Put 6.500 1.895 1.895 0.000   0 1.895
AZJQT9 29/06/2017 Call 6.750 0.009 0.009 0.000   0 0.009
AZJQU9 29/06/2017 Put 6.750 2.140 2.140 0.000   0 2.140
AZJRJ9 29/06/2017 Call 7.000 0.005 0.005 0.000   0 0.005
AZJRK9 29/06/2017 Put 7.000 2.375 2.375 0.000   0 2.375
AZJVF9 28/09/2017 Call 0.010 4.510 4.510 0.000   0 4.510
AZJVB9 28/09/2017 Call 4.000 0.825 0.825 0.000   0 0.825
AZJVC9 28/09/2017 Put 4.000 0.235 0.235 0.000   0 0.235
AZJV19 28/09/2017 Call 4.100 0.750 0.750 0.000   0 0.750
AZJV29 28/09/2017 Put 4.100 0.265 0.265 0.000   0 0.265
AZJUS9 28/09/2017 Call 4.200 0.680 0.680 0.000   0 0.680
AZJUT9 28/09/2017 Put 4.200 0.300 0.300 0.000   0 0.300
AZJUW9 28/09/2017 Call 4.300 0.610 0.610 0.000   0 0.610
AZJUX9 28/09/2017 Put 4.300 0.340 0.340 0.000   0 0.340
AZJVD9 28/09/2017 Call 4.400 0.550 0.550 0.000   0 0.550
AZJVE9 28/09/2017 Put 4.400 0.380 0.380 0.000   0 0.380
AZJUY9 28/09/2017 Call 4.500 0.490 0.490 0.000   0 0.490
AZJUZ9 28/09/2017 Put 4.500 0.430 0.430 0.000   0 0.430
AZJV99 28/09/2017 Call 4.600 0.440 0.440 0.000   0 0.440
AZJVA9 28/09/2017 Put 4.600 0.480 0.480 0.000   0 0.480
AZJUU9 28/09/2017 Call 4.700 0.390 0.390 0.000   0 0.390
AZJUV9 28/09/2017 Put 4.700 0.535 0.535 0.000   0 0.535
AZJV59 28/09/2017 Call 4.800 0.345 0.345 0.000   0 0.345
AZJV69 28/09/2017 Put 4.800 0.595 0.595 0.000   0 0.595
AZJUM9 28/09/2017 Call 4.900 0.305 0.305 0.000   0 0.305
AZJUN9 28/09/2017 Put 4.900 0.660 0.660 0.000   0 0.660
AZJV79 28/09/2017 Call 5.000 0.270 0.270 0.000   0 0.270
AZJV89 28/09/2017 Put 5.000 0.725 0.725 0.000   0 0.725
AZJV39 28/09/2017 Call 5.250 0.195 0.195 0.000   0 0.195
AZJV49 28/09/2017 Put 5.250 0.905 0.905 0.000   0 0.905
AZJUO9 28/09/2017 Call 5.500 0.140 0.140 0.000   0 0.140
AZJUP9 28/09/2017 Put 5.500 1.095 1.095 0.000   0 1.095
AZJUK9 28/09/2017 Call 5.750 0.100 0.100 0.000   0 0.100
AZJUL9 28/09/2017 Put 5.750 1.310 1.310 0.000   0 1.310
AZJUQ9 28/09/2017 Call 6.000 0.070 0.070 0.000   0 0.070
AZJUR9 28/09/2017 Put 6.000 1.535 1.535 0.000   0 1.535

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.