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 * 4.410 Up 0.050 4.280 4.470 4.340 4.440 4.320 4,326,340 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJUP8 26/05/2016 Call 0.010 4.405 4.405 0.000   0 4.355
AZJFF9 26/05/2016 Call 2.700 1.715 1.715 0.000   0 1.665
AZJFG9 26/05/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFH9 26/05/2016 Call 2.800 1.615 1.615 0.000   0 1.565
AZJFI9 26/05/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJD49 26/05/2016 Call 2.900 1.515 1.515 0.000   0 1.465
AZJD59 26/05/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCL9 26/05/2016 Call 3.000 1.415 1.415 0.000   0 1.365
AZJCM9 26/05/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJBZ9 26/05/2016 Call 3.100 1.315 1.315 0.000   0 1.265
AZJC19 26/05/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJB59 26/05/2016 Call 3.200 1.215 1.215 0.000   0 1.165
AZJB69 26/05/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJB79 26/05/2016 Call 3.300 1.115 1.115 0.000   0 1.065
AZJB89 26/05/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZF8 26/05/2016 Call 3.400 1.015 1.015 0.000   0 0.965
AZJZG8 26/05/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYH8 26/05/2016 Call 3.500 0.915 0.915 0.000   0 0.865
AZJYI8 26/05/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYJ8 26/05/2016 Call 3.600 0.815 0.815 0.000   0 0.765
AZJYK8 26/05/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJWX8 26/05/2016 Call 3.700 0.715 0.715 0.000   0 0.670
AZJWY8 26/05/2016 Put 3.700 0.000 0.000 0.000   236 0.001
AZJX28 26/05/2016 Call 3.800 0.615 0.615 0.000   0 0.570
AZJX38 26/05/2016 Put 3.800 0.001 0.001 0.000   0 0.002
AZJWV8 26/05/2016 Call 3.900 0.520 0.520 0.000   0 0.475
AZJWW8 26/05/2016 Put 3.900 0.003 0.003 0.000   2,000 0.006
AZJZ58 26/05/2016 Call 3.910 0.510 0.510 0.000   0 0.465
AZJZ68 26/05/2016 Put 3.910 0.003 0.003 0.000   0 0.006
AZJWZ8 26/05/2016 Call 4.000 0.425 0.425 0.000   400 0.385
AZJX18 26/05/2016 Put 4.000 0.007 0.007 0.000   0 0.015
AZJZ48 26/05/2016 Call 4.010 0.415 0.415 0.000   0 0.375
AZJZ38 26/05/2016 Put 4.010 0.008 0.008 0.000   0 0.015
AZJWT8 26/05/2016 Call 4.100 0.335 0.335 0.000   1,087 0.300
AZJWU8 26/05/2016 Put 4.100 0.015 0.015 0.000   720 0.025
AZJUW8 26/05/2016 Call 4.200 0.250 0.250 0.000   39 0.220
AZJUX8 26/05/2016 Put 4.200 0.035 0.035 0.000   0 0.050
AZJUS8 26/05/2016 Call 4.300 0.175 0.175 0.000   300 0.155
AZJUT8 26/05/2016 Put 4.300 0.060 0.060 0.070 520 0 0.080
AZJUQ8 26/05/2016 Call 4.400 0.115 0.115 0.110 25 970 0.100
AZJUR8 26/05/2016 Put 4.400 0.105 0.105 0.000   0 0.130
AZJUL8 26/05/2016 Call 4.500 0.070 0.070 0.000   0 0.060
AZJUM8 26/05/2016 Put 4.500 0.160 0.160 0.000   0 0.190
AZJU38 26/05/2016 Call 4.600 0.040 0.040 0.000   779 0.035
AZJU48 26/05/2016 Put 4.600 0.230 0.230 0.000   0 0.265
AZJUJ8 26/05/2016 Call 4.700 0.020 0.020 0.000   0 0.020
AZJUK8 26/05/2016 Put 4.700 0.315 0.315 0.000   0 0.355
AZJTW8 26/05/2016 Call 4.800 0.009 0.009 0.000   0 0.009
AZJTX8 26/05/2016 Put 4.800 0.405 0.405 0.000   0 0.445
AZJUH8 26/05/2016 Call 4.900 0.004 0.004 0.000   0 0.004
AZJUI8 26/05/2016 Put 4.900 0.500 0.500 0.000   0 0.540
AZJTU8 26/05/2016 Call 5.000 0.001 0.001 0.000   0 0.002
AZJTV8 26/05/2016 Put 5.000 0.595 0.595 0.000   0 0.640
AZJJN9 26/05/2016 Call 5.010 0.001 0.001 0.000   0 0.002
AZJJO9 26/05/2016 Put 5.010 0.605 0.605 0.000   0 0.645
AZJU98 26/05/2016 Call 5.250 0.000 0.000 0.000   0 0.000
AZJUA8 26/05/2016 Put 5.250 0.845 0.845 0.000   0 0.890
AZJJQ9 26/05/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJJP9 26/05/2016 Put 5.260 0.850 0.850 0.000   0 0.895
AZJUF8 26/05/2016 Call 5.500 0.000 0.000 0.000   0 0.000
AZJUG8 26/05/2016 Put 5.500 1.090 1.090 0.000   0 1.140
AZJUD8 26/05/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJUE8 26/05/2016 Put 5.750 1.345 1.345 0.000   0 1.390
AZJTY8 26/05/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJTZ8 26/05/2016 Put 6.000 1.595 1.595 0.000   0 1.640
AZJU78 26/05/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJU88 26/05/2016 Put 6.250 1.840 1.840 0.000   0 1.890
AZJUN8 26/05/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJUO8 26/05/2016 Put 6.500 2.090 2.090 0.000   0 2.140
AZJUB8 26/05/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJUC8 26/05/2016 Put 6.750 2.340 2.340 0.000   0 2.390
AZJU18 26/05/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJU28 26/05/2016 Put 7.000 2.590 2.590 0.000   0 2.640
AZJU58 26/05/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJU68 26/05/2016 Put 7.250 2.840 2.840 0.000   0 2.890
AZJMW8 23/06/2016 Call 0.010 4.410 4.410 0.000   0 4.360
AZJFL9 23/06/2016 Call 2.700 1.715 1.715 0.000   0 1.670
AZJFM9 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFJ9 23/06/2016 Call 2.800 1.615 1.615 0.000   0 1.570
AZJFK9 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJD69 23/06/2016 Call 2.900 1.515 1.515 0.000   0 1.470
AZJD79 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCN9 23/06/2016 Call 3.000 1.415 1.415 0.000   0 1.370
AZJCO9 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC29 23/06/2016 Call 3.100 1.320 1.320 0.000   0 1.275
AZJC39 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBG9 23/06/2016 Call 3.200 1.220 1.220 0.000   0 1.175
AZJBH9 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJB99 23/06/2016 Call 3.300 1.120 1.120 0.000   0 1.075
AZJBF9 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.001
AZJZH8 23/06/2016 Call 3.400 1.020 1.020 0.000   0 0.975
AZJZI8 23/06/2016 Put 3.400 0.001 0.001 0.000   0 0.002
AZJYL8 23/06/2016 Call 3.500 0.920 0.920 0.000   0 0.880
AZJYM8 23/06/2016 Put 3.500 0.002 0.002 0.000   0 0.004
AZJYN8 23/06/2016 Call 3.600 0.825 0.825 0.000   0 0.780
AZJYO8 23/06/2016 Put 3.600 0.004 0.004 0.000   0 0.007
AZJXA8 23/06/2016 Call 3.700 0.730 0.730 0.000   0 0.685
AZJXB8 23/06/2016 Put 3.700 0.007 0.007 0.000   4,000 0.015
AZJX48 23/06/2016 Call 3.800 0.635 0.635 0.000   0 0.595
AZJX58 23/06/2016 Put 3.800 0.015 0.015 0.000   0 0.020
AZJX88 23/06/2016 Call 3.900 0.545 0.545 0.000   0 0.505
AZJX98 23/06/2016 Put 3.900 0.025 0.025 0.000   0 0.030
AZJX68 23/06/2016 Call 4.000 0.460 0.460 0.000   0 0.420
AZJX78 23/06/2016 Put 4.000 0.040 0.040 0.000   0 0.050
AZJXC8 23/06/2016 Call 4.100 0.380 0.380 0.000   0 0.345
AZJXD8 23/06/2016 Put 4.100 0.060 0.060 0.000   18,000 0.070
AZJQ58 23/06/2016 Call 4.200 0.305 0.305 0.000   0 0.275
AZJQ68 23/06/2016 Put 4.200 0.085 0.085 0.000   0 0.100
AZJMZ8 23/06/2016 Call 4.300 0.235 0.235 0.000   24 0.210
AZJN18 23/06/2016 Put 4.300 0.120 0.120 0.000   65 0.135
AZJMK8 23/06/2016 Call 4.400 0.180 0.180 0.000   557 0.160
AZJML8 23/06/2016 Put 4.400 0.160 0.160 0.000   0 0.185
AZJMQ8 23/06/2016 Call 4.500 0.130 0.130 0.135 400 850 0.115
AZJMR8 23/06/2016 Put 4.500 0.215 0.215 0.000   0 0.240
AZJMI8 23/06/2016 Call 4.600 0.090 0.090 0.000   0 0.080
AZJMJ8 23/06/2016 Put 4.600 0.275 0.275 0.000   0 0.305
AZJMS8 23/06/2016 Call 4.700 0.065 0.065 0.000   0 0.055
AZJMT8 23/06/2016 Put 4.700 0.345 0.345 0.000   0 0.380
AZJM68 23/06/2016 Call 4.800 0.040 0.040 0.000   0 0.035
AZJM78 23/06/2016 Put 4.800 0.425 0.425 0.000   0 0.465
AZJMU8 23/06/2016 Call 4.900 0.025 0.025 0.000   0 0.025
AZJMV8 23/06/2016 Put 4.900 0.515 0.515 0.000   0 0.555
AZJCW9 23/06/2016 Call 4.910 0.025 0.025 0.000   0 0.020
AZJCV9 23/06/2016 Put 4.910 0.520 0.520 0.000   420 0.560
AZJMM8 23/06/2016 Call 5.000 0.015 0.015 0.000   0 0.015
AZJMN8 23/06/2016 Put 5.000 0.605 0.605 0.000   0 0.645
AZJMA8 23/06/2016 Call 5.250 0.004 0.004 0.000   0 0.004
AZJMB8 23/06/2016 Put 5.250 0.845 0.845 0.000   0 0.890
AZJMO8 23/06/2016 Call 5.500 0.001 0.001 0.000   1,500 0.001
AZJMP8 23/06/2016 Put 5.500 1.095 1.095 0.000   0 1.140
AZJME8 23/06/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJMF8 23/06/2016 Put 5.750 1.345 1.345 0.000   0 1.390
AZJM28 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJM38 23/06/2016 Put 6.000 1.595 1.595 0.000   0 1.640
AZJM88 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJM98 23/06/2016 Put 6.250 1.840 1.840 0.000   0 1.890
AZJMC8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMD8 23/06/2016 Put 6.500 2.090 2.090 0.000   0 2.140
AZJMG8 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJMH8 23/06/2016 Put 6.750 2.340 2.340 0.000   0 2.390
AZJM48 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJM58 23/06/2016 Put 7.000 2.590 2.590 0.000   0 2.640
AZJNQ8 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNR8 23/06/2016 Put 7.250 2.840 2.840 0.000   0 2.890
AZJEM9 28/07/2016 Call 0.010 4.420 4.420 0.000   0 4.370
AZJFN9 28/07/2016 Call 2.700 1.725 1.725 0.000   0 1.675
AZJFO9 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFP9 28/07/2016 Call 2.800 1.625 1.625 0.000   0 1.580
AZJFQ9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJEP9 28/07/2016 Call 2.900 1.525 1.525 0.000   0 1.480
AZJEQ9 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.001
AZJEN9 28/07/2016 Call 3.000 1.425 1.425 0.000   0 1.380
AZJEO9 28/07/2016 Put 3.000 0.001 0.001 0.000   0 0.001
AZJEK9 28/07/2016 Call 3.100 1.325 1.325 0.000   0 1.285
AZJEL9 28/07/2016 Put 3.100 0.002 0.002 0.000   0 0.002
AZJDS9 28/07/2016 Call 3.200 1.225 1.225 0.000   0 1.185
AZJDT9 28/07/2016 Put 3.200 0.003 0.003 0.000   0 0.004
AZJEI9 28/07/2016 Call 3.300 1.125 1.125 0.000   0 1.090
AZJEJ9 28/07/2016 Put 3.300 0.006 0.006 0.000   500 0.007
AZJDW9 28/07/2016 Call 3.400 1.030 1.030 0.000   0 0.995
AZJDX9 28/07/2016 Put 3.400 0.009 0.009 0.000   0 0.010
AZJEG9 28/07/2016 Call 3.500 0.935 0.935 0.000   0 0.900
AZJEH9 28/07/2016 Put 3.500 0.015 0.015 0.000   0 0.020
AZJDM9 28/07/2016 Call 3.600 0.845 0.845 0.000   0 0.805
AZJDN9 28/07/2016 Put 3.600 0.020 0.020 0.000   0 0.025
AZJE79 28/07/2016 Call 3.700 0.755 0.755 0.000   0 0.715
AZJE89 28/07/2016 Put 3.700 0.030 0.030 0.000   0 0.040
AZJDQ9 28/07/2016 Call 3.800 0.665 0.665 0.000   0 0.630
AZJDR9 28/07/2016 Put 3.800 0.045 0.045 0.000   0 0.050
AZJE39 28/07/2016 Call 3.900 0.580 0.580 0.000   0 0.545
AZJE49 28/07/2016 Put 3.900 0.060 0.060 0.000   0 0.070
AZJDU9 28/07/2016 Call 4.000 0.500 0.500 0.000   524 0.470
AZJDV9 28/07/2016 Put 4.000 0.080 0.080 0.000   0 0.090
AZJE59 28/07/2016 Call 4.100 0.425 0.425 0.000   300 0.395
AZJE69 28/07/2016 Put 4.100 0.105 0.105 0.000   0 0.115
AZJDY9 28/07/2016 Call 4.200 0.355 0.355 0.000   4,486 0.330
AZJDZ9 28/07/2016 Put 4.200 0.135 0.135 0.000   0 0.150
AZJE19 28/07/2016 Call 4.300 0.290 0.290 0.000   5,000 0.270
AZJE29 28/07/2016 Put 4.300 0.170 0.170 0.000   0 0.185
AZJDO9 28/07/2016 Call 4.400 0.235 0.235 0.000   10,658 0.215
AZJDP9 28/07/2016 Put 4.400 0.215 0.215 0.000   0 0.230
AZJE99 28/07/2016 Call 4.500 0.185 0.185 0.000   100 0.170
AZJEF9 28/07/2016 Put 4.500 0.265 0.265 0.000   0 0.285
AZJER9 28/07/2016 Call 4.600 0.145 0.145 0.000   0 0.130
AZJES9 28/07/2016 Put 4.600 0.320 0.320 0.000   0 0.345
AZJET9 28/07/2016 Call 4.700 0.110 0.110 0.000   0 0.100
AZJEU9 28/07/2016 Put 4.700 0.385 0.385 0.000   0 0.415
AZJEV9 28/07/2016 Call 4.800 0.085 0.085 0.000   0 0.080
AZJEW9 28/07/2016 Put 4.800 0.455 0.455 0.000   0 0.490
AZJJT9 28/07/2016 Call 4.900 0.065 0.065 0.000   0 0.060
AZJJU9 28/07/2016 Put 4.900 0.535 0.535 0.000   0 0.575
AZJJZ9 28/07/2016 Call 5.000 0.050 0.050 0.000   0 0.045
AZJK19 28/07/2016 Put 5.000 0.620 0.620 0.000   0 0.660
AZJK69 28/07/2016 Call 5.250 0.025 0.025 0.000   0 0.020
AZJK79 28/07/2016 Put 5.250 0.855 0.855 0.000   0 0.895
AZJL89 28/07/2016 Call 5.500 0.010 0.010 0.000   0 0.010
AZJL99 28/07/2016 Put 5.500 1.095 1.095 0.000   0 1.140
AZJI79 25/08/2016 Call 0.010 4.430 4.430 0.000   0 4.380
AZJJJ9 25/08/2016 Call 3.100 1.335 1.335 0.000   0 1.295
AZJJK9 25/08/2016 Put 3.100 0.007 0.007 0.000   0 0.008
AZJIJ9 25/08/2016 Call 3.200 1.240 1.240 0.000   0 1.200
AZJIK9 25/08/2016 Put 3.200 0.010 0.010 0.000   0 0.010
AZJI39 25/08/2016 Call 3.300 1.145 1.145 0.000   0 1.105
AZJI49 25/08/2016 Put 3.300 0.015 0.015 0.000   0 0.020
AZJG69 25/08/2016 Call 3.400 1.050 1.050 0.000   0 1.015
AZJG79 25/08/2016 Put 3.400 0.025 0.025 0.000   0 0.025
AZJI19 25/08/2016 Call 3.500 0.960 0.960 0.000   0 0.920
AZJI29 25/08/2016 Put 3.500 0.035 0.035 0.000   0 0.035
AZJGM9 25/08/2016 Call 3.600 0.870 0.870 0.000   0 0.830
AZJGN9 25/08/2016 Put 3.600 0.045 0.045 0.000   0 0.050
AZJGY9 25/08/2016 Call 3.700 0.780 0.780 0.000   0 0.745
AZJGZ9 25/08/2016 Put 3.700 0.055 0.055 0.000   0 0.065
AZJGO9 25/08/2016 Call 3.800 0.700 0.700 0.000   0 0.660
AZJGP9 25/08/2016 Put 3.800 0.075 0.075 0.000   0 0.080
AZJGU9 25/08/2016 Call 3.900 0.620 0.620 0.000   0 0.585
AZJGV9 25/08/2016 Put 3.900 0.090 0.090 0.000   0 0.100
AZJGK9 25/08/2016 Call 4.000 0.540 0.540 0.000   0 0.510
AZJGL9 25/08/2016 Put 4.000 0.110 0.110 0.000   0 0.125
AZJI59 25/08/2016 Call 4.100 0.465 0.465 0.000   0 0.440
AZJI69 25/08/2016 Put 4.100 0.140 0.140 0.000   0 0.150
AZJG89 25/08/2016 Call 4.200 0.400 0.400 0.000   0 0.375
AZJG99 25/08/2016 Put 4.200 0.170 0.170 0.000   0 0.185
AZJGW9 25/08/2016 Call 4.300 0.335 0.335 0.000   0 0.315
AZJGX9 25/08/2016 Put 4.300 0.210 0.210 0.000   0 0.225
AZJG49 25/08/2016 Call 4.400 0.280 0.280 0.000   0 0.265
AZJG59 25/08/2016 Put 4.400 0.250 0.250 0.000   0 0.270
AZJGS9 25/08/2016 Call 4.500 0.230 0.230 0.000   0 0.215
AZJGT9 25/08/2016 Put 4.500 0.305 0.305 0.000   0 0.325
AZJG29 25/08/2016 Call 4.600 0.190 0.190 0.000   0 0.180
AZJG39 25/08/2016 Put 4.600 0.360 0.360 0.000   0 0.385
AZJGQ9 25/08/2016 Call 4.700 0.155 0.155 0.000   0 0.145
AZJGR9 25/08/2016 Put 4.700 0.420 0.420 0.000   0 0.450
AZJI89 25/08/2016 Call 4.800 0.125 0.125 0.000   0 0.115
AZJI99 25/08/2016 Put 4.800 0.490 0.490 0.000   0 0.525
AZJJV9 25/08/2016 Call 4.900 0.100 0.100 0.000   0 0.090
AZJJW9 25/08/2016 Put 4.900 0.565 0.565 0.000   0 0.600
AZJK29 25/08/2016 Call 5.000 0.080 0.080 0.000   0 0.070
AZJK39 25/08/2016 Put 5.000 0.645 0.645 0.000   0 0.685
AZJK89 25/08/2016 Call 5.250 0.040 0.040 0.000   0 0.040
AZJK99 25/08/2016 Put 5.250 0.870 0.870 0.000   0 0.905
AZJLA9 25/08/2016 Call 5.500 0.025 0.025 0.000   0 0.020
AZJLB9 25/08/2016 Put 5.500 1.110 1.110 0.000   0 1.140
AZJS58 29/09/2016 Call 0.010 4.305 4.305 0.000   0 4.255
AZJFT9 29/09/2016 Call 2.700 1.730 1.730 0.000   0 1.685
AZJFU9 29/09/2016 Put 2.700 0.004 0.004 0.000   0 0.003
AZJFR9 29/09/2016 Call 2.800 1.630 1.630 0.000   0 1.585
AZJFS9 29/09/2016 Put 2.800 0.007 0.007 0.000   300 0.005
AZJD89 29/09/2016 Call 2.900 1.530 1.530 0.000   0 1.485
AZJD99 29/09/2016 Put 2.900 0.010 0.010 0.000   176 0.008
AZJCP9 29/09/2016 Call 3.000 1.430 1.430 0.000   0 1.390
AZJCQ9 29/09/2016 Put 3.000 0.015 0.015 0.000   0 0.010
AZJC49 29/09/2016 Call 3.100 1.335 1.335 0.000   0 1.295
AZJC59 29/09/2016 Put 3.100 0.020 0.020 0.000   0 0.020
AZJBK9 29/09/2016 Call 3.200 1.235 1.235 0.000   0 1.200
AZJBL9 29/09/2016 Put 3.200 0.030 0.030 0.000   0 0.025
AZJBI9 29/09/2016 Call 3.300 1.140 1.140 0.000   0 1.105
AZJBJ9 29/09/2016 Put 3.300 0.040 0.040 0.000   0 0.035
AZJZJ8 29/09/2016 Call 3.400 1.050 1.050 0.000   0 1.010
AZJZK8 29/09/2016 Put 3.400 0.050 0.050 0.000   0 0.050
AZJYP8 29/09/2016 Call 3.500 0.960 0.960 0.000   0 0.920
AZJYQ8 29/09/2016 Put 3.500 0.060 0.060 0.000   0 0.065
AZJYR8 29/09/2016 Call 3.600 0.870 0.870 0.000   0 0.830
AZJYS8 29/09/2016 Put 3.600 0.080 0.080 0.000   0 0.085
AZJXJ8 29/09/2016 Call 3.700 0.785 0.785 0.000   0 0.745
AZJXK8 29/09/2016 Put 3.700 0.095 0.095 0.000   0 0.105
AZJXF8 29/09/2016 Call 3.800 0.705 0.705 0.000   0 0.665
AZJXG8 29/09/2016 Put 3.800 0.115 0.115 0.000   0 0.130
AZJXN8 29/09/2016 Call 3.900 0.625 0.625 0.000   0 0.585
AZJXO8 29/09/2016 Put 3.900 0.145 0.145 0.000   0 0.160
AZJXH8 29/09/2016 Call 4.000 0.550 0.550 0.000   0 0.515
AZJXI8 29/09/2016 Put 4.000 0.175 0.175 0.000   24 0.190
AZJXL8 29/09/2016 Call 4.100 0.475 0.475 0.000   0 0.445
AZJXM8 29/09/2016 Put 4.100 0.205 0.205 0.000   0 0.230
AZJSA8 29/09/2016 Call 4.200 0.410 0.410 0.000   0 0.380
AZJSB8 29/09/2016 Put 4.200 0.250 0.250 0.000   0 0.270
AZJS88 29/09/2016 Call 4.300 0.350 0.350 0.000   0 0.325
AZJS98 29/09/2016 Put 4.300 0.290 0.290 0.000   0 0.320
AZJRM8 29/09/2016 Call 4.400 0.295 0.295 0.000   5,403 0.270
AZJRN8 29/09/2016 Put 4.400 0.345 0.345 0.000   0 0.370
AZJS38 29/09/2016 Call 4.500 0.250 0.250 0.000   6,850 0.225
AZJS48 29/09/2016 Put 4.500 0.400 0.400 0.000   0 0.430
AZJR98 29/09/2016 Call 4.600 0.205 0.205 0.000   0 0.185
AZJRF8 29/09/2016 Put 4.600 0.460 0.460 0.000   0 0.495
AZJRU8 29/09/2016 Call 4.700 0.170 0.170 0.000   500 0.150
AZJRV8 29/09/2016 Put 4.700 0.530 0.530 0.000   0 0.560
AZJRI8 29/09/2016 Call 4.800 0.140 0.140 0.000   0 0.125
AZJRJ8 29/09/2016 Put 4.800 0.600 0.600 0.000   0 0.635
AZJRW8 29/09/2016 Call 4.900 0.110 0.110 0.000   0 0.100
AZJRX8 29/09/2016 Put 4.900 0.675 0.675 0.000   100 0.715
AZJRG8 29/09/2016 Call 5.000 0.090 0.090 0.000   0 0.080
AZJRH8 29/09/2016 Put 5.000 0.760 0.760 0.000   0 0.795
AZJRS8 29/09/2016 Call 5.250 0.050 0.050 0.000   300 0.050
AZJRT8 29/09/2016 Put 5.250 0.975 0.975 0.000   635 1.010
AZJRY8 29/09/2016 Call 5.500 0.030 0.030 0.000   0 0.030
AZJRZ8 29/09/2016 Put 5.500 1.205 1.205 0.000   0 1.240
AZJRO8 29/09/2016 Call 5.750 0.015 0.015 0.000   0 0.020
AZJRP8 29/09/2016 Put 5.750 1.440 1.440 0.000   0 1.485
AZJR58 29/09/2016 Call 6.000 0.008 0.008 0.000   0 0.010
AZJR68 29/09/2016 Put 6.000 1.680 1.680 0.000   0 1.730
AZJRQ8 29/09/2016 Call 6.250 0.004 0.004 0.000   0 0.006
AZJRR8 29/09/2016 Put 6.250 1.930 1.930 0.000   0 1.980
AZJS18 29/09/2016 Call 6.500 0.002 0.002 0.000   0 0.004
AZJS28 29/09/2016 Put 6.500 2.175 2.175 0.000   0 2.225
AZJRK8 29/09/2016 Call 6.750 0.001 0.001 0.000   0 0.002
AZJRL8 29/09/2016 Put 6.750 2.425 2.425 0.000   0 2.475
AZJR78 29/09/2016 Call 7.000 0.001 0.001 0.000   0 0.001
AZJR88 29/09/2016 Put 7.000 2.675 2.675 0.000   0 2.725
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.001
AZJTH8 29/09/2016 Put 7.250 2.925 2.925 0.000   0 2.975
AZJL79 27/10/2016 Call 0.010 4.315 4.315 0.000   0 4.265
AZJKQ9 27/10/2016 Call 3.600 0.870 0.870 0.000   0 0.830
AZJKR9 27/10/2016 Put 3.600 0.090 0.090 0.000   0 0.100
AZJKC9 27/10/2016 Call 3.700 0.790 0.790 0.000   0 0.755
AZJKD9 27/10/2016 Put 3.700 0.110 0.110 0.000   0 0.125
AZJKU9 27/10/2016 Call 3.800 0.710 0.710 0.000   0 0.675
AZJKV9 27/10/2016 Put 3.800 0.135 0.135 0.000   0 0.150
AZJKE9 27/10/2016 Call 3.900 0.635 0.635 0.000   0 0.595
AZJKF9 27/10/2016 Put 3.900 0.160 0.160 0.000   0 0.175
AZJKS9 27/10/2016 Call 4.000 0.565 0.565 0.000   0 0.525
AZJKT9 27/10/2016 Put 4.000 0.195 0.195 0.000   0 0.210
AZJKM9 27/10/2016 Call 4.100 0.490 0.490 0.000   0 0.455
AZJKN9 27/10/2016 Put 4.100 0.230 0.230 0.000   0 0.250
AZJL39 27/10/2016 Call 4.200 0.430 0.430 0.000   0 0.395
AZJL49 27/10/2016 Put 4.200 0.270 0.270 0.000   0 0.290
AZJKO9 27/10/2016 Call 4.300 0.370 0.370 0.000   0 0.340
AZJKP9 27/10/2016 Put 4.300 0.315 0.315 0.000   0 0.340
AZJL59 27/10/2016 Call 4.400 0.315 0.315 0.000   0 0.290
AZJL69 27/10/2016 Put 4.400 0.365 0.365 0.000   0 0.395
AZJKK9 27/10/2016 Call 4.500 0.265 0.265 0.000   0 0.245
AZJKL9 27/10/2016 Put 4.500 0.420 0.420 0.000   0 0.450
AZJKY9 27/10/2016 Call 4.600 0.220 0.220 0.000   0 0.205
AZJKZ9 27/10/2016 Put 4.600 0.480 0.480 0.000   0 0.515
AZJKG9 27/10/2016 Call 4.700 0.185 0.185 0.000   0 0.165
AZJKH9 27/10/2016 Put 4.700 0.545 0.545 0.000   0 0.580
AZJL19 27/10/2016 Call 4.800 0.155 0.155 0.000   0 0.140
AZJL29 27/10/2016 Put 4.800 0.615 0.615 0.000   0 0.655
AZJKI9 27/10/2016 Call 4.900 0.125 0.125 0.000   0 0.110
AZJKJ9 27/10/2016 Put 4.900 0.695 0.695 0.000   0 0.730
AZJKW9 27/10/2016 Call 5.000 0.105 0.105 0.000   0 0.090
AZJKX9 27/10/2016 Put 5.000 0.775 0.775 0.000   0 0.810
AZJLC9 27/10/2016 Call 5.250 0.060 0.060 0.000   0 0.050
AZJLD9 27/10/2016 Put 5.250 1.000 1.000 0.000   0 1.025
AZJLE9 27/10/2016 Call 5.500 0.035 0.035 0.000   0 0.030
AZJLF9 27/10/2016 Put 5.500 1.230 1.230 0.000   0 1.255
AZJVT8 22/12/2016 Call 0.010 4.330 4.330 0.000   0 4.280
AZJFX9 22/12/2016 Call 2.700 1.730 1.730 0.000   0 1.685
AZJFY9 22/12/2016 Put 2.700 0.010 0.010 0.000   0 0.015
AZJFV9 22/12/2016 Call 2.800 1.630 1.630 0.000   0 1.585
AZJFW9 22/12/2016 Put 2.800 0.015 0.015 0.000   0 0.020
AZJDK9 22/12/2016 Call 2.900 1.535 1.535 0.000   0 1.490
AZJDL9 22/12/2016 Put 2.900 0.025 0.025 0.000   0 0.025
AZJCR9 22/12/2016 Call 3.000 1.435 1.435 0.000   0 1.395
AZJCS9 22/12/2016 Put 3.000 0.035 0.035 0.000   0 0.035
AZJC69 22/12/2016 Call 3.100 1.340 1.340 0.000   0 1.300
AZJC79 22/12/2016 Put 3.100 0.045 0.045 0.000   0 0.045
AZJBP9 22/12/2016 Call 3.200 1.250 1.250 0.000   0 1.205
AZJBQ9 22/12/2016 Put 3.200 0.055 0.055 0.000   50 0.060
AZJBM9 22/12/2016 Call 3.300 1.155 1.155 0.000   0 1.115
AZJBO9 22/12/2016 Put 3.300 0.070 0.070 0.000   0 0.075
AZJZL8 22/12/2016 Call 3.400 1.065 1.065 0.000   0 1.025
AZJZM8 22/12/2016 Put 3.400 0.085 0.085 0.000   60 0.090
AZJYV8 22/12/2016 Call 3.500 0.980 0.980 0.000   0 0.940
AZJYW8 22/12/2016 Put 3.500 0.100 0.100 0.000   0 0.110
AZJYT8 22/12/2016 Call 3.600 0.895 0.895 0.000   0 0.855
AZJYU8 22/12/2016 Put 3.600 0.125 0.125 0.000   0 0.135
AZJXV8 22/12/2016 Call 3.700 0.815 0.815 0.000   0 0.775
AZJXW8 22/12/2016 Put 3.700 0.145 0.145 0.000   0 0.160
AZJXR8 22/12/2016 Call 3.800 0.735 0.735 0.000   0 0.700
AZJXS8 22/12/2016 Put 3.800 0.170 0.170 0.000   0 0.185
AZJXT8 22/12/2016 Call 3.900 0.660 0.660 0.000   0 0.625
AZJXU8 22/12/2016 Put 3.900 0.200 0.200 0.000   0 0.220
AZJXP8 22/12/2016 Call 4.000 0.590 0.590 0.000   0 0.555
AZJXQ8 22/12/2016 Put 4.000 0.235 0.235 0.000   0 0.255
AZJXY8 22/12/2016 Call 4.100 0.525 0.525 0.000   0 0.495
AZJXZ8 22/12/2016 Put 4.100 0.270 0.270 0.000   0 0.295
AZJV98 22/12/2016 Call 4.200 0.465 0.465 0.000   45 0.435
AZJVA8 22/12/2016 Put 4.200 0.315 0.315 0.000   0 0.335
AZJVH8 22/12/2016 Call 4.300 0.405 0.405 0.000   0 0.380
AZJVI8 22/12/2016 Put 4.300 0.360 0.360 0.000   0 0.385
AZJV78 22/12/2016 Call 4.400 0.355 0.355 0.000   0 0.330
AZJV88 22/12/2016 Put 4.400 0.410 0.410 0.000   12 0.435
AZJVJ8 22/12/2016 Call 4.500 0.310 0.310 0.000   0 0.285
AZJVK8 22/12/2016 Put 4.500 0.465 0.465 0.000   0 0.495
AZJVB8 22/12/2016 Call 4.600 0.265 0.265 0.000   0 0.245
AZJVC8 22/12/2016 Put 4.600 0.525 0.525 0.000   0 0.555
AZJVF8 22/12/2016 Call 4.700 0.230 0.230 0.000   0 0.210
AZJVG8 22/12/2016 Put 4.700 0.590 0.590 0.000   5,000 0.620
AZJV18 22/12/2016 Call 4.800 0.195 0.195 0.000   0 0.180
AZJV28 22/12/2016 Put 4.800 0.660 0.660 0.000   0 0.690
AZJVP8 22/12/2016 Call 4.900 0.165 0.165 0.000   0 0.155
AZJVQ8 22/12/2016 Put 4.900 0.730 0.730 0.000   0 0.765
AZJV58 22/12/2016 Call 5.000 0.145 0.145 0.000   0 0.125
AZJV68 22/12/2016 Put 5.000 0.810 0.810 0.000   0 0.840
AZJUY8 22/12/2016 Call 5.250 0.095 0.095 0.000   0 0.080
AZJUZ8 22/12/2016 Put 5.250 1.010 1.010 0.000   0 1.045
AZJVL8 22/12/2016 Call 5.500 0.060 0.060 0.000   0 0.050
AZJVM8 22/12/2016 Put 5.500 1.230 1.230 0.000   0 1.260
AZJVD8 22/12/2016 Call 5.750 0.040 0.040 0.000   0 0.030
AZJVE8 22/12/2016 Put 5.750 1.460 1.460 0.000   0 1.495
AZJV38 22/12/2016 Call 6.000 0.025 0.025 0.000   0 0.020
AZJV48 22/12/2016 Put 6.000 1.695 1.695 0.000   0 1.735
AZJVR8 22/12/2016 Call 6.250 0.015 0.015 0.000   0 0.010
AZJVS8 22/12/2016 Put 6.250 1.945 1.945 0.000   0 1.985
AZJVN8 22/12/2016 Call 6.500 0.010 0.010 0.000   0 0.007
AZJVO8 22/12/2016 Put 6.500 2.190 2.190 0.000   0 2.235
AZJJG9 30/03/2017 Call 0.010 4.225 4.225 0.000   0 4.175
AZJJL9 30/03/2017 Call 3.100 1.345 1.345 0.000   0 1.305
AZJJM9 30/03/2017 Put 3.100 0.090 0.090 0.000   0 0.095
AZJJH9 30/03/2017 Call 3.200 1.255 1.255 0.000   0 1.215
AZJJI9 30/03/2017 Put 3.200 0.110 0.110 0.000   0 0.110
AZJIL9 30/03/2017 Call 3.300 1.165 1.165 0.000   0 1.125
AZJIM9 30/03/2017 Put 3.300 0.125 0.125 0.000   0 0.130
AZJIX9 30/03/2017 Call 3.400 1.080 1.080 0.000   0 1.040
AZJIY9 30/03/2017 Put 3.400 0.145 0.145 0.000   0 0.155
AZJIN9 30/03/2017 Call 3.500 0.995 0.995 0.000   0 0.955
AZJIO9 30/03/2017 Put 3.500 0.170 0.170 0.000   0 0.180
AZJJ49 30/03/2017 Call 3.600 0.915 0.915 0.000   0 0.875
AZJJ59 30/03/2017 Put 3.600 0.195 0.195 0.000   0 0.210
AZJIP9 30/03/2017 Call 3.700 0.840 0.840 0.000   0 0.800
AZJIQ9 30/03/2017 Put 3.700 0.225 0.225 0.000   0 0.240
AZJIV9 30/03/2017 Call 3.800 0.765 0.765 0.000   0 0.730
AZJIW9 30/03/2017 Put 3.800 0.255 0.255 0.000   0 0.275
AZJJ89 30/03/2017 Call 3.900 0.695 0.695 0.000   0 0.660
AZJJ99 30/03/2017 Put 3.900 0.290 0.290 0.000   0 0.310
AZJJ29 30/03/2017 Call 4.000 0.630 0.630 0.000   0 0.595
AZJJ39 30/03/2017 Put 4.000 0.330 0.330 0.000   26 0.355
AZJJE9 30/03/2017 Call 4.100 0.565 0.565 0.000   0 0.535
AZJJF9 30/03/2017 Put 4.100 0.375 0.375 0.000   0 0.395
AZJIR9 30/03/2017 Call 4.200 0.510 0.510 0.000   26 0.480
AZJIS9 30/03/2017 Put 4.200 0.420 0.420 0.000   0 0.445
AZJJC9 30/03/2017 Call 4.300 0.455 0.455 0.000   0 0.425
AZJJD9 30/03/2017 Put 4.300 0.470 0.470 0.000   0 0.495
AZJIT9 30/03/2017 Call 4.400 0.405 0.405 0.000   0 0.380
AZJIU9 30/03/2017 Put 4.400 0.525 0.525 0.000   0 0.555
AZJJA9 30/03/2017 Call 4.500 0.360 0.360 0.000   0 0.335
AZJJB9 30/03/2017 Put 4.500 0.580 0.580 0.000   0 0.610
AZJIZ9 30/03/2017 Call 4.600 0.315 0.315 0.000   0 0.295
AZJJ19 30/03/2017 Put 4.600 0.640 0.640 0.000   0 0.675
AZJJ69 30/03/2017 Call 4.700 0.280 0.280 0.000   0 0.260
AZJJ79 30/03/2017 Put 4.700 0.705 0.705 0.000   0 0.740
AZJJR9 30/03/2017 Call 4.800 0.245 0.245 0.000   0 0.225
AZJJS9 30/03/2017 Put 4.800 0.770 0.770 0.000   0 0.805
AZJJX9 30/03/2017 Call 4.900 0.215 0.215 0.000   0 0.195
AZJJY9 30/03/2017 Put 4.900 0.840 0.840 0.000   0 0.880
AZJK49 30/03/2017 Call 5.000 0.185 0.185 0.000   0 0.170
AZJK59 30/03/2017 Put 5.000 0.915 0.915 0.000   0 0.955
AZJKA9 30/03/2017 Call 5.250 0.135 0.135 0.000   0 0.120
AZJKB9 30/03/2017 Put 5.250 1.110 1.110 0.000   0 1.155
AZJLG9 30/03/2017 Call 5.500 0.095 0.095 0.000   0 0.085
AZJLH9 30/03/2017 Put 5.500 1.325 1.325 0.000   0 1.370

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.