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 * 4.510 Up 0.030 4.500 4.520 4.500 4.540 4.460 7,132,281 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJMW8 23/06/2016 Call 0.010 4.505 4.505 0.000   0 4.475
AZJFL9 23/06/2016 Call 2.700 1.815 1.815 0.000   0 1.785
AZJFM9 23/06/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFJ9 23/06/2016 Call 2.800 1.715 1.715 0.000   0 1.685
AZJFK9 23/06/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJD69 23/06/2016 Call 2.900 1.615 1.615 0.000   0 1.585
AZJD79 23/06/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCN9 23/06/2016 Call 3.000 1.515 1.515 0.000   0 1.485
AZJCO9 23/06/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC29 23/06/2016 Call 3.100 1.415 1.415 0.000   0 1.385
AZJC39 23/06/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBG9 23/06/2016 Call 3.200 1.315 1.315 0.000   0 1.285
AZJBH9 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJB99 23/06/2016 Call 3.300 1.215 1.215 0.000   0 1.185
AZJBF9 23/06/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZH8 23/06/2016 Call 3.400 1.115 1.115 0.000   0 1.085
AZJZI8 23/06/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYL8 23/06/2016 Call 3.500 1.015 1.015 0.000   0 0.985
AZJYM8 23/06/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYN8 23/06/2016 Call 3.600 0.915 0.915 0.000   0 0.885
AZJYO8 23/06/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJXA8 23/06/2016 Call 3.700 0.815 0.815 0.000   0 0.785
AZJXB8 23/06/2016 Put 3.700 0.000 0.000 0.000   4,000 0.000
AZJX48 23/06/2016 Call 3.800 0.715 0.715 0.000   0 0.690
AZJX58 23/06/2016 Put 3.800 0.000 0.000 0.000   0 0.001
AZJX88 23/06/2016 Call 3.900 0.615 0.615 0.000   0 0.590
AZJX98 23/06/2016 Put 3.900 0.000 0.000 0.000   0 0.003
AZJX68 23/06/2016 Call 4.000 0.520 0.520 0.000   0 0.495
AZJX78 23/06/2016 Put 4.000 0.000 0.000 0.000   0 0.007
AZJXC8 23/06/2016 Call 4.100 0.000 0.000 0.000   0 0.405
AZJXD8 23/06/2016 Put 4.100 0.000 0.000 0.000   18,000 0.015
AZJQ58 23/06/2016 Call 4.200 0.000 0.000 0.000   0 0.320
AZJQ68 23/06/2016 Put 4.200 0.000 0.000 0.000   0 0.030
AZJMZ8 23/06/2016 Call 4.300 0.000 0.000 0.000   124 0.240
AZJN18 23/06/2016 Put 4.300 0.000 0.000 0.000   65 0.050
AZJMK8 23/06/2016 Call 4.400 0.000 0.000 0.000   807 0.170
AZJML8 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.080
AZJMQ8 23/06/2016 Call 4.500 0.000 0.000 0.115 25 920 0.115
AZJMR8 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.120
AZJMI8 23/06/2016 Call 4.600 0.000 0.000 0.000   979 0.070
AZJMJ8 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.175
AZJMS8 23/06/2016 Call 4.700 0.000 0.000 0.000   493 0.040
AZJMT8 23/06/2016 Put 4.700 0.000 0.000 0.000   0 0.250
AZJM68 23/06/2016 Call 4.800 0.000 0.000 0.000   0 0.020
AZJM78 23/06/2016 Put 4.800 0.310 0.310 0.000   0 0.330
AZJMU8 23/06/2016 Call 4.900 0.000 0.000 0.000   0 0.010
AZJMV8 23/06/2016 Put 4.900 0.400 0.400 0.000   0 0.425
AZJCW9 23/06/2016 Call 4.910 0.010 0.010 0.000   0 0.010
AZJCV9 23/06/2016 Put 4.910 0.405 0.405 0.000   0 0.430
AZJMM8 23/06/2016 Call 5.000 0.005 0.005 0.000   0 0.005
AZJMN8 23/06/2016 Put 5.000 0.495 0.495 0.000   0 0.520
AZJMA8 23/06/2016 Call 5.250 0.001 0.001 0.000   0 0.000
AZJMB8 23/06/2016 Put 5.250 0.740 0.740 0.000   0 0.770
AZJMO8 23/06/2016 Call 5.500 0.000 0.000 0.000   1,500 0.000
AZJMP8 23/06/2016 Put 5.500 0.990 0.990 0.000   0 1.020
AZJME8 23/06/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJMF8 23/06/2016 Put 5.750 1.240 1.240 0.000   0 1.270
AZJM28 23/06/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJM38 23/06/2016 Put 6.000 1.490 1.490 0.000   0 1.520
AZJM88 23/06/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJM98 23/06/2016 Put 6.250 1.740 1.740 0.000   0 1.770
AZJMC8 23/06/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJMD8 23/06/2016 Put 6.500 1.990 1.990 0.000   0 2.020
AZJMG8 23/06/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJMH8 23/06/2016 Put 6.750 2.240 2.240 0.000   0 2.270
AZJM48 23/06/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJM58 23/06/2016 Put 7.000 2.490 2.490 0.000   0 2.520
AZJNQ8 23/06/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJNR8 23/06/2016 Put 7.250 2.740 2.740 0.000   0 2.770
AZJEM9 28/07/2016 Call 0.010 4.515 4.515 0.000   0 4.485
AZJFN9 28/07/2016 Call 2.700 1.820 1.820 0.000   0 1.790
AZJFO9 28/07/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFP9 28/07/2016 Call 2.800 1.720 1.720 0.000   0 1.690
AZJFQ9 28/07/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJEP9 28/07/2016 Call 2.900 1.620 1.620 0.000   0 1.590
AZJEQ9 28/07/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJEN9 28/07/2016 Call 3.000 1.520 1.520 0.000   0 1.490
AZJEO9 28/07/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJEK9 28/07/2016 Call 3.100 1.420 1.420 0.000   0 1.390
AZJEL9 28/07/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJDS9 28/07/2016 Call 3.200 1.320 1.320 0.000   0 1.290
AZJDT9 28/07/2016 Put 3.200 0.001 0.001 0.000   0 0.001
AZJEI9 28/07/2016 Call 3.300 1.225 1.225 0.000   0 1.195
AZJEJ9 28/07/2016 Put 3.300 0.001 0.001 0.000   500 0.001
AZJDW9 28/07/2016 Call 3.400 1.125 1.125 0.000   0 1.095
AZJDX9 28/07/2016 Put 3.400 0.002 0.002 0.000   0 0.003
AZJEG9 28/07/2016 Call 3.500 1.025 1.025 0.000   0 1.000
AZJEH9 28/07/2016 Put 3.500 0.004 0.004 0.000   0 0.005
AZJDM9 28/07/2016 Call 3.600 0.930 0.930 0.000   0 0.900
AZJDN9 28/07/2016 Put 3.600 0.000 0.000 0.000   0 0.008
AZJE79 28/07/2016 Call 3.700 0.830 0.830 0.000   0 0.805
AZJE89 28/07/2016 Put 3.700 0.000 0.000 0.000   0 0.015
AZJDQ9 28/07/2016 Call 3.800 0.735 0.735 0.000   0 0.710
AZJDR9 28/07/2016 Put 3.800 0.000 0.000 0.000   0 0.020
AZJE39 28/07/2016 Call 3.900 0.645 0.645 0.000   0 0.620
AZJE49 28/07/2016 Put 3.900 0.000 0.000 0.000   0 0.030
AZJDU9 28/07/2016 Call 4.000 0.555 0.555 0.000   524 0.535
AZJDV9 28/07/2016 Put 4.000 0.000 0.000 0.000   0 0.045
AZJE59 28/07/2016 Call 4.100 0.000 0.000 0.000   300 0.450
AZJE69 28/07/2016 Put 4.100 0.000 0.000 0.000   0 0.060
AZJDY9 28/07/2016 Call 4.200 0.000 0.000 0.000   4,486 0.375
AZJDZ9 28/07/2016 Put 4.200 0.000 0.000 0.000   0 0.080
AZJE19 28/07/2016 Call 4.300 0.000 0.000 0.000   5,000 0.305
AZJE29 28/07/2016 Put 4.300 0.000 0.000 0.000   0 0.110
AZJDO9 28/07/2016 Call 4.400 0.000 0.000 0.000   10,658 0.240
AZJDP9 28/07/2016 Put 4.400 0.000 0.000 0.000   0 0.145
AZJE99 28/07/2016 Call 4.500 0.000 0.000 0.000   500 0.185
AZJEF9 28/07/2016 Put 4.500 0.000 0.000 0.000   0 0.190
AZJER9 28/07/2016 Call 4.600 0.000 0.000 0.000   0 0.140
AZJES9 28/07/2016 Put 4.600 0.000 0.000 0.000   0 0.240
AZJET9 28/07/2016 Call 4.700 0.000 0.000 0.000   0 0.100
AZJEU9 28/07/2016 Put 4.700 0.000 0.000 0.000   0 0.305
AZJEV9 28/07/2016 Call 4.800 0.000 0.000 0.000   0 0.075
AZJEW9 28/07/2016 Put 4.800 0.355 0.355 0.000   0 0.375
AZJJT9 28/07/2016 Call 4.900 0.000 0.000 0.000   0 0.055
AZJJU9 28/07/2016 Put 4.900 0.430 0.430 0.000   0 0.450
AZJJZ9 28/07/2016 Call 5.000 0.000 0.000 0.000   0 0.035
AZJK19 28/07/2016 Put 5.000 0.515 0.515 0.000   0 0.535
AZJK69 28/07/2016 Call 5.250 0.015 0.015 0.000   0 0.015
AZJK79 28/07/2016 Put 5.250 0.745 0.745 0.000   0 0.770
AZJL89 28/07/2016 Call 5.500 0.006 0.006 0.000   0 0.005
AZJL99 28/07/2016 Put 5.500 0.990 0.990 0.000   0 1.020
AZJLI9 28/07/2016 Call 5.750 0.002 0.002 0.000   0 0.002
AZJLJ9 28/07/2016 Put 5.750 1.240 1.240 0.000   0 1.270
AZJI79 25/08/2016 Call 0.010 4.515 4.515 0.000   0 4.480
AZJJJ9 25/08/2016 Call 3.100 1.425 1.425 0.000   0 1.400
AZJJK9 25/08/2016 Put 3.100 0.002 0.002 0.000   0 0.003
AZJIJ9 25/08/2016 Call 3.200 1.330 1.330 0.000   0 1.300
AZJIK9 25/08/2016 Put 3.200 0.004 0.004 0.000   0 0.005
AZJI39 25/08/2016 Call 3.300 1.235 1.235 0.000   0 1.205
AZJI49 25/08/2016 Put 3.300 0.007 0.007 0.000   0 0.008
AZJG69 25/08/2016 Call 3.400 1.140 1.140 0.000   0 1.110
AZJG79 25/08/2016 Put 3.400 0.010 0.010 0.000   0 0.010
AZJI19 25/08/2016 Call 3.500 1.040 1.040 0.000   0 1.015
AZJI29 25/08/2016 Put 3.500 0.015 0.015 0.000   0 0.020
AZJGM9 25/08/2016 Call 3.600 0.945 0.945 0.000   0 0.920
AZJGN9 25/08/2016 Put 3.600 0.025 0.025 0.000   0 0.025
AZJGY9 25/08/2016 Call 3.700 0.855 0.855 0.000   0 0.830
AZJGZ9 25/08/2016 Put 3.700 0.000 0.000 0.000   0 0.035
AZJGO9 25/08/2016 Call 3.800 0.765 0.765 0.000   0 0.740
AZJGP9 25/08/2016 Put 3.800 0.000 0.000 0.000   0 0.045
AZJGU9 25/08/2016 Call 3.900 0.675 0.675 0.000   0 0.655
AZJGV9 25/08/2016 Put 3.900 0.000 0.000 0.000   0 0.060
AZJGK9 25/08/2016 Call 4.000 0.590 0.590 0.000   0 0.570
AZJGL9 25/08/2016 Put 4.000 0.000 0.000 0.000   0 0.080
AZJI59 25/08/2016 Call 4.100 0.510 0.510 0.000   0 0.495
AZJI69 25/08/2016 Put 4.100 0.000 0.000 0.000   0 0.100
AZJG89 25/08/2016 Call 4.200 0.000 0.000 0.000   0 0.420
AZJG99 25/08/2016 Put 4.200 0.000 0.000 0.000   0 0.125
AZJGW9 25/08/2016 Call 4.300 0.000 0.000 0.000   0 0.355
AZJGX9 25/08/2016 Put 4.300 0.000 0.000 0.000   0 0.155
AZJG49 25/08/2016 Call 4.400 0.000 0.000 0.000   0 0.295
AZJG59 25/08/2016 Put 4.400 0.000 0.000 0.000   0 0.195
AZJGS9 25/08/2016 Call 4.500 0.000 0.000 0.000   0 0.240
AZJGT9 25/08/2016 Put 4.500 0.000 0.000 0.000   0 0.240
AZJG29 25/08/2016 Call 4.600 0.000 0.000 0.000   0 0.190
AZJG39 25/08/2016 Put 4.600 0.000 0.000 0.000   0 0.290
AZJGQ9 25/08/2016 Call 4.700 0.000 0.000 0.000   0 0.150
AZJGR9 25/08/2016 Put 4.700 0.000 0.000 0.000   0 0.350
AZJI89 25/08/2016 Call 4.800 0.000 0.000 0.000   750 0.120
AZJI99 25/08/2016 Put 4.800 0.395 0.395 0.000   0 0.415
AZJJV9 25/08/2016 Call 4.900 0.000 0.000 0.000   0 0.090
AZJJW9 25/08/2016 Put 4.900 0.465 0.465 0.000   0 0.485
AZJK29 25/08/2016 Call 5.000 0.000 0.000 0.000   0 0.070
AZJK39 25/08/2016 Put 5.000 0.540 0.540 0.000   0 0.565
AZJK89 25/08/2016 Call 5.250 0.000 0.000 0.000   0 0.035
AZJK99 25/08/2016 Put 5.250 0.755 0.755 0.000   0 0.780
AZJLA9 25/08/2016 Call 5.500 0.015 0.015 0.000   0 0.015
AZJLB9 25/08/2016 Put 5.500 0.990 0.990 0.000   0 1.020
AZJLK9 25/08/2016 Call 5.750 0.007 0.007 0.000   0 0.007
AZJLL9 25/08/2016 Put 5.750 1.240 1.240 0.000   0 1.270
AZJS58 29/09/2016 Call 0.010 4.400 4.400 0.000   0 4.370
AZJFT9 29/09/2016 Call 2.700 1.825 1.825 0.000   0 1.795
AZJFU9 29/09/2016 Put 2.700 0.003 0.003 0.000   0 0.002
AZJFR9 29/09/2016 Call 2.800 1.725 1.725 0.000   0 1.695
AZJFS9 29/09/2016 Put 2.800 0.005 0.005 0.000   300 0.004
AZJD89 29/09/2016 Call 2.900 1.625 1.625 0.000   0 1.595
AZJD99 29/09/2016 Put 2.900 0.007 0.007 0.000   176 0.006
AZJCP9 29/09/2016 Call 3.000 1.525 1.525 0.000   0 1.495
AZJCQ9 29/09/2016 Put 3.000 0.010 0.010 0.000   0 0.009
AZJC49 29/09/2016 Call 3.100 1.425 1.425 0.000   0 1.400
AZJC59 29/09/2016 Put 3.100 0.015 0.015 0.000   0 0.015
AZJBK9 29/09/2016 Call 3.200 1.330 1.330 0.000   0 1.300
AZJBL9 29/09/2016 Put 3.200 0.020 0.020 0.000   0 0.020
AZJBI9 29/09/2016 Call 3.300 1.235 1.235 0.000   0 1.205
AZJBJ9 29/09/2016 Put 3.300 0.030 0.030 0.000   0 0.025
AZJZJ8 29/09/2016 Call 3.400 1.140 1.140 0.000   0 1.110
AZJZK8 29/09/2016 Put 3.400 0.035 0.035 0.000   0 0.035
AZJYP8 29/09/2016 Call 3.500 1.040 1.040 0.000   0 1.015
AZJYQ8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.045
AZJYR8 29/09/2016 Call 3.600 0.950 0.950 0.000   0 0.920
AZJYS8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.055
AZJXJ8 29/09/2016 Call 3.700 0.855 0.855 0.000   0 0.830
AZJXK8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.075
AZJXF8 29/09/2016 Call 3.800 0.765 0.765 0.000   0 0.745
AZJXG8 29/09/2016 Put 3.800 0.000 0.000 0.000   0 0.090
AZJXN8 29/09/2016 Call 3.900 0.680 0.680 0.000   0 0.660
AZJXO8 29/09/2016 Put 3.900 0.000 0.000 0.000   0 0.110
AZJXH8 29/09/2016 Call 4.000 0.595 0.595 0.000   0 0.580
AZJXI8 29/09/2016 Put 4.000 0.000 0.000 0.000   24 0.135
AZJXL8 29/09/2016 Call 4.100 0.515 0.515 0.000   1,007 0.505
AZJXM8 29/09/2016 Put 4.100 0.000 0.000 0.000   0 0.165
AZJSA8 29/09/2016 Call 4.200 0.445 0.445 0.000   0 0.435
AZJSB8 29/09/2016 Put 4.200 0.000 0.000 0.000   0 0.200
AZJS88 29/09/2016 Call 4.300 0.000 0.000 0.000   0 0.370
AZJS98 29/09/2016 Put 4.300 0.000 0.000 0.000   0 0.245
AZJRM8 29/09/2016 Call 4.400 0.000 0.000 0.000   5,403 0.310
AZJRN8 29/09/2016 Put 4.400 0.000 0.000 0.000   0 0.290
AZJS38 29/09/2016 Call 4.500 0.000 0.000 0.000   6,850 0.255
AZJS48 29/09/2016 Put 4.500 0.000 0.000 0.000   0 0.340
AZJR98 29/09/2016 Call 4.600 0.000 0.000 0.000   500 0.210
AZJRF8 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.400
AZJRU8 29/09/2016 Call 4.700 0.000 0.000 0.000   500 0.170
AZJRV8 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.460
AZJLR9 29/09/2016 Call 4.710 0.150 0.150 0.000   0 0.145
AZJLQ9 29/09/2016 Put 4.710 0.455 0.455 0.000   420 0.465
AZJRI8 29/09/2016 Call 4.800 0.000 0.000 0.000   0 0.135
AZJRJ8 29/09/2016 Put 4.800 0.000 0.000 0.000   0 0.530
AZJLS9 29/09/2016 Call 4.810 0.120 0.120 0.000   0 0.120
AZJLT9 29/09/2016 Put 4.810 0.520 0.520 0.000   0 0.535
AZJRW8 29/09/2016 Call 4.900 0.000 0.000 0.000   0 0.110
AZJRX8 29/09/2016 Put 4.900 0.590 0.590 0.000   100 0.605
AZJRG8 29/09/2016 Call 5.000 0.000 0.000 0.000   0 0.085
AZJRH8 29/09/2016 Put 5.000 0.665 0.665 0.000   0 0.680
AZJRS8 29/09/2016 Call 5.250 0.000 0.000 0.000   300 0.045
AZJRT8 29/09/2016 Put 5.250 0.875 0.875 0.000   635 0.895
AZJRY8 29/09/2016 Call 5.500 0.025 0.025 0.000   0 0.025
AZJRZ8 29/09/2016 Put 5.500 1.105 1.105 0.000   0 1.130
AZJRO8 29/09/2016 Call 5.750 0.010 0.010 0.000   0 0.015
AZJRP8 29/09/2016 Put 5.750 1.345 1.345 0.000   0 1.370
AZJR58 29/09/2016 Call 6.000 0.006 0.006 0.000   0 0.006
AZJR68 29/09/2016 Put 6.000 1.590 1.590 0.000   0 1.620
AZJRQ8 29/09/2016 Call 6.250 0.003 0.003 0.000   0 0.003
AZJRR8 29/09/2016 Put 6.250 1.840 1.840 0.000   0 1.865
AZJS18 29/09/2016 Call 6.500 0.001 0.001 0.000   0 0.001
AZJS28 29/09/2016 Put 6.500 2.085 2.085 0.000   0 2.115
AZJRK8 29/09/2016 Call 6.750 0.001 0.001 0.000   0 0.001
AZJRL8 29/09/2016 Put 6.750 2.335 2.335 0.000   0 2.365
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR88 29/09/2016 Put 7.000 2.585 2.585 0.000   0 2.615
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.835 2.835 0.000   0 2.865
AZJL79 27/10/2016 Call 0.010 4.405 4.405 0.000   0 4.375
AZJKQ9 27/10/2016 Call 3.600 0.950 0.950 0.000   0 0.925
AZJKR9 27/10/2016 Put 3.600 0.060 0.060 0.000   0 0.065
AZJKC9 27/10/2016 Call 3.700 0.860 0.860 0.000   0 0.835
AZJKD9 27/10/2016 Put 3.700 0.080 0.080 0.000   0 0.085
AZJKU9 27/10/2016 Call 3.800 0.770 0.770 0.000   0 0.750
AZJKV9 27/10/2016 Put 3.800 0.100 0.100 0.000   0 0.105
AZJKE9 27/10/2016 Call 3.900 0.685 0.685 0.000   0 0.670
AZJKF9 27/10/2016 Put 3.900 0.120 0.120 0.000   0 0.125
AZJKS9 27/10/2016 Call 4.000 0.605 0.605 0.000   0 0.590
AZJKT9 27/10/2016 Put 4.000 0.145 0.145 0.000   0 0.155
AZJKM9 27/10/2016 Call 4.100 0.530 0.530 0.000   0 0.515
AZJKN9 27/10/2016 Put 4.100 0.175 0.175 0.000   0 0.190
AZJL39 27/10/2016 Call 4.200 0.460 0.460 0.000   0 0.445
AZJL49 27/10/2016 Put 4.200 0.210 0.210 0.000   0 0.225
AZJKO9 27/10/2016 Call 4.300 0.395 0.395 0.000   0 0.380
AZJKP9 27/10/2016 Put 4.300 0.250 0.250 0.000   0 0.270
AZJL59 27/10/2016 Call 4.400 0.335 0.335 0.000   0 0.320
AZJL69 27/10/2016 Put 4.400 0.295 0.295 0.000   0 0.315
AZJKK9 27/10/2016 Call 4.500 0.280 0.280 0.000   0 0.270
AZJKL9 27/10/2016 Put 4.500 0.350 0.350 0.000   0 0.365
AZJKY9 27/10/2016 Call 4.600 0.235 0.235 0.000   0 0.225
AZJKZ9 27/10/2016 Put 4.600 0.405 0.405 0.000   0 0.425
AZJKG9 27/10/2016 Call 4.700 0.195 0.195 0.000   0 0.185
AZJKH9 27/10/2016 Put 4.700 0.465 0.465 0.000   0 0.485
AZJL19 27/10/2016 Call 4.800 0.155 0.155 0.000   0 0.150
AZJL29 27/10/2016 Put 4.800 0.530 0.530 0.000   0 0.550
AZJKI9 27/10/2016 Call 4.900 0.130 0.130 0.000   0 0.125
AZJKJ9 27/10/2016 Put 4.900 0.605 0.605 0.000   0 0.620
AZJKW9 27/10/2016 Call 5.000 0.100 0.100 0.000   0 0.100
AZJKX9 27/10/2016 Put 5.000 0.680 0.680 0.000   0 0.700
AZJLC9 27/10/2016 Call 5.250 0.060 0.060 0.000   0 0.060
AZJLD9 27/10/2016 Put 5.250 0.885 0.885 0.000   0 0.910
AZJLE9 27/10/2016 Call 5.500 0.030 0.030 0.000   0 0.035
AZJLF9 27/10/2016 Put 5.500 1.115 1.115 0.000   0 1.140
AZJLM9 27/10/2016 Call 5.750 0.015 0.015 0.000   0 0.020
AZJLN9 27/10/2016 Put 5.750 1.365 1.365 0.000   0 1.390
AZJMQ9 24/11/2016 Call 0.010 4.415 4.415 0.000   0 4.385
AZJMK9 24/11/2016 Call 3.800 0.780 0.780 0.000   0 0.760
AZJML9 24/11/2016 Put 3.800 0.115 0.115 0.000   0 0.125
AZJMA9 24/11/2016 Call 3.900 0.700 0.700 0.000   0 0.680
AZJMB9 24/11/2016 Put 3.900 0.140 0.140 0.000   0 0.145
AZJMM9 24/11/2016 Call 4.000 0.620 0.620 0.000   0 0.605
AZJMN9 24/11/2016 Put 4.000 0.165 0.165 0.000   0 0.175
AZJM69 24/11/2016 Call 4.100 0.545 0.545 0.000   0 0.530
AZJM79 24/11/2016 Put 4.100 0.200 0.200 0.000   0 0.210
AZJMO9 24/11/2016 Call 4.200 0.480 0.480 0.000   0 0.465
AZJMP9 24/11/2016 Put 4.200 0.235 0.235 0.000   0 0.245
AZJM89 24/11/2016 Call 4.300 0.415 0.415 0.000   0 0.400
AZJM99 24/11/2016 Put 4.300 0.275 0.275 0.000   0 0.290
AZJLX9 24/11/2016 Call 4.400 0.355 0.355 0.000   0 0.345
AZJLY9 24/11/2016 Put 4.400 0.320 0.320 0.000   0 0.335
AZJMG9 24/11/2016 Call 4.500 0.305 0.305 0.000   0 0.295
AZJMH9 24/11/2016 Put 4.500 0.375 0.375 0.000   0 0.385
AZJM49 24/11/2016 Call 4.600 0.260 0.260 0.000   0 0.250
AZJM59 24/11/2016 Put 4.600 0.430 0.430 0.000   0 0.445
AZJMC9 24/11/2016 Call 4.700 0.215 0.215 0.000   0 0.205
AZJMD9 24/11/2016 Put 4.700 0.490 0.490 0.000   0 0.505
AZJM29 24/11/2016 Call 4.800 0.180 0.180 0.000   0 0.170
AZJM39 24/11/2016 Put 4.800 0.555 0.555 0.000   0 0.570
AZJMI9 24/11/2016 Call 4.900 0.150 0.150 0.000   0 0.140
AZJMJ9 24/11/2016 Put 4.900 0.625 0.625 0.000   0 0.640
AZJLZ9 24/11/2016 Call 5.000 0.120 0.120 0.000   0 0.115
AZJM19 24/11/2016 Put 5.000 0.700 0.700 0.000   0 0.715
AZJLU9 24/11/2016 Call 5.250 0.075 0.075 0.000   0 0.065
AZJLW9 24/11/2016 Put 5.250 0.905 0.905 0.000   0 0.920
AZJME9 24/11/2016 Call 5.500 0.045 0.045 0.000   0 0.040
AZJMF9 24/11/2016 Put 5.500 1.135 1.135 0.000   0 1.145
AZJVT8 22/12/2016 Call 0.010 4.420 4.420 0.000   0 4.395
AZJFX9 22/12/2016 Call 2.700 1.825 1.825 0.000   0 1.795
AZJFY9 22/12/2016 Put 2.700 0.008 0.008 0.000   0 0.008
AZJFV9 22/12/2016 Call 2.800 1.725 1.725 0.000   0 1.695
AZJFW9 22/12/2016 Put 2.800 0.010 0.010 0.000   0 0.010
AZJDK9 22/12/2016 Call 2.900 1.625 1.625 0.000   0 1.595
AZJDL9 22/12/2016 Put 2.900 0.015 0.015 0.000   0 0.015
AZJCR9 22/12/2016 Call 3.000 1.530 1.530 0.000   0 1.500
AZJCS9 22/12/2016 Put 3.000 0.020 0.020 0.000   0 0.025
AZJC69 22/12/2016 Call 3.100 1.430 1.430 0.000   0 1.400
AZJC79 22/12/2016 Put 3.100 0.030 0.030 0.000   0 0.030
AZJBP9 22/12/2016 Call 3.200 1.335 1.335 0.000   0 1.305
AZJBQ9 22/12/2016 Put 3.200 0.040 0.040 0.000   50 0.040
AZJBM9 22/12/2016 Call 3.300 1.240 1.240 0.000   0 1.210
AZJBO9 22/12/2016 Put 3.300 0.050 0.050 0.000   0 0.055
AZJZL8 22/12/2016 Call 3.400 1.145 1.145 0.000   0 1.115
AZJZM8 22/12/2016 Put 3.400 0.060 0.060 0.000   60 0.065
AZJYV8 22/12/2016 Call 3.500 1.055 1.055 0.000   0 1.025
AZJYW8 22/12/2016 Put 3.500 0.075 0.075 0.000   0 0.080
AZJYT8 22/12/2016 Call 3.600 0.965 0.965 0.000   0 0.940
AZJYU8 22/12/2016 Put 3.600 0.095 0.095 0.000   0 0.095
AZJXV8 22/12/2016 Call 3.700 0.875 0.875 0.000   0 0.855
AZJXW8 22/12/2016 Put 3.700 0.110 0.110 0.000   0 0.120
AZJXR8 22/12/2016 Call 3.800 0.790 0.790 0.000   0 0.770
AZJXS8 22/12/2016 Put 3.800 0.135 0.135 0.000   0 0.140
AZJXT8 22/12/2016 Call 3.900 0.715 0.715 0.000   0 0.695
AZJXU8 22/12/2016 Put 3.900 0.160 0.160 0.000   0 0.165
AZJXP8 22/12/2016 Call 4.000 0.635 0.635 0.000   0 0.620
AZJXQ8 22/12/2016 Put 4.000 0.185 0.185 0.000   0 0.195
AZJXY8 22/12/2016 Call 4.100 0.565 0.565 0.000   0 0.550
AZJXZ8 22/12/2016 Put 4.100 0.220 0.220 0.000   0 0.230
AZJV98 22/12/2016 Call 4.200 0.500 0.500 0.000   45 0.485
AZJVA8 22/12/2016 Put 4.200 0.255 0.255 0.000   0 0.270
AZJVH8 22/12/2016 Call 4.300 0.440 0.440 0.000   0 0.425
AZJVI8 22/12/2016 Put 4.300 0.300 0.300 0.000   0 0.315
AZJV78 22/12/2016 Call 4.400 0.380 0.380 0.000   0 0.365
AZJV88 22/12/2016 Put 4.400 0.345 0.345 0.000   12 0.360
AZJVJ8 22/12/2016 Call 4.500 0.330 0.330 0.000   0 0.315
AZJVK8 22/12/2016 Put 4.500 0.395 0.395 0.000   0 0.410
AZJVB8 22/12/2016 Call 4.600 0.285 0.285 0.000   0 0.270
AZJVC8 22/12/2016 Put 4.600 0.450 0.450 0.000   0 0.470
AZJVF8 22/12/2016 Call 4.700 0.240 0.240 0.000   0 0.230
AZJVG8 22/12/2016 Put 4.700 0.510 0.510 0.000   5,000 0.530
AZJV18 22/12/2016 Call 4.800 0.205 0.205 0.000   0 0.195
AZJV28 22/12/2016 Put 4.800 0.575 0.575 0.000   0 0.595
AZJVP8 22/12/2016 Call 4.900 0.175 0.175 0.000   0 0.165
AZJVQ8 22/12/2016 Put 4.900 0.645 0.645 0.000   0 0.660
AZJV58 22/12/2016 Call 5.000 0.145 0.145 0.000   0 0.140
AZJV68 22/12/2016 Put 5.000 0.715 0.715 0.000   0 0.735
AZJUY8 22/12/2016 Call 5.250 0.095 0.095 0.000   0 0.090
AZJUZ8 22/12/2016 Put 5.250 0.915 0.915 0.000   0 0.935
AZJVL8 22/12/2016 Call 5.500 0.060 0.060 0.000   0 0.055
AZJVM8 22/12/2016 Put 5.500 1.135 1.135 0.000   0 1.155
AZJVD8 22/12/2016 Call 5.750 0.035 0.035 0.000   0 0.035
AZJVE8 22/12/2016 Put 5.750 1.365 1.365 0.000   0 1.385
AZJV38 22/12/2016 Call 6.000 0.020 0.020 0.000   0 0.020
AZJV48 22/12/2016 Put 6.000 1.605 1.605 0.000   0 1.625
AZJVR8 22/12/2016 Call 6.250 0.015 0.015 0.000   0 0.010
AZJVS8 22/12/2016 Put 6.250 1.850 1.850 0.000   0 1.875
AZJVN8 22/12/2016 Call 6.500 0.008 0.008 0.000   0 0.007
AZJVO8 22/12/2016 Put 6.500 2.095 2.095 0.000   0 2.125
AZJJG9 30/03/2017 Call 0.010 4.320 4.320 0.000   0 4.290
AZJJL9 30/03/2017 Call 3.100 1.435 1.435 0.000   0 1.405
AZJJM9 30/03/2017 Put 3.100 0.075 0.075 0.000   0 0.080
AZJJH9 30/03/2017 Call 3.200 1.340 1.340 0.000   0 1.310
AZJJI9 30/03/2017 Put 3.200 0.090 0.090 0.000   0 0.090
AZJIL9 30/03/2017 Call 3.300 1.250 1.250 0.000   0 1.220
AZJIM9 30/03/2017 Put 3.300 0.105 0.105 0.000   0 0.110
AZJIX9 30/03/2017 Call 3.400 1.155 1.155 0.000   0 1.130
AZJIY9 30/03/2017 Put 3.400 0.120 0.120 0.000   0 0.125
AZJIN9 30/03/2017 Call 3.500 1.070 1.070 0.000   0 1.045
AZJIO9 30/03/2017 Put 3.500 0.145 0.145 0.000   0 0.145
AZJJ49 30/03/2017 Call 3.600 0.980 0.980 0.000   0 0.960
AZJJ59 30/03/2017 Put 3.600 0.165 0.165 0.000   0 0.170
AZJIP9 30/03/2017 Call 3.700 0.900 0.900 0.000   0 0.880
AZJIQ9 30/03/2017 Put 3.700 0.190 0.190 0.000   0 0.200
AZJIV9 30/03/2017 Call 3.800 0.820 0.820 0.000   0 0.805
AZJIW9 30/03/2017 Put 3.800 0.220 0.220 0.000   0 0.230
AZJJ89 30/03/2017 Call 3.900 0.750 0.750 0.000   0 0.730
AZJJ99 30/03/2017 Put 3.900 0.255 0.255 0.000   0 0.265
AZJJ29 30/03/2017 Call 4.000 0.675 0.675 0.000   0 0.660
AZJJ39 30/03/2017 Put 4.000 0.290 0.290 0.000   26 0.300
AZJJE9 30/03/2017 Call 4.100 0.610 0.610 0.000   0 0.595
AZJJF9 30/03/2017 Put 4.100 0.325 0.325 0.000   0 0.340
AZJIR9 30/03/2017 Call 4.200 0.550 0.550 0.000   26 0.535
AZJIS9 30/03/2017 Put 4.200 0.370 0.370 0.000   0 0.385
AZJJC9 30/03/2017 Call 4.300 0.490 0.490 0.000   0 0.480
AZJJD9 30/03/2017 Put 4.300 0.415 0.415 0.000   0 0.430
AZJIT9 30/03/2017 Call 4.400 0.440 0.440 0.000   0 0.425
AZJIU9 30/03/2017 Put 4.400 0.465 0.465 0.000   0 0.480
AZJJA9 30/03/2017 Call 4.500 0.390 0.390 0.000   0 0.380
AZJJB9 30/03/2017 Put 4.500 0.520 0.520 0.000   0 0.535
AZJIZ9 30/03/2017 Call 4.600 0.345 0.345 0.000   0 0.335
AZJJ19 30/03/2017 Put 4.600 0.580 0.580 0.000   0 0.595
AZJJ69 30/03/2017 Call 4.700 0.300 0.300 0.000   0 0.295
AZJJ79 30/03/2017 Put 4.700 0.640 0.640 0.000   0 0.655
AZJJR9 30/03/2017 Call 4.800 0.265 0.265 0.000   0 0.255
AZJJS9 30/03/2017 Put 4.800 0.705 0.705 0.000   0 0.720
AZJJX9 30/03/2017 Call 4.900 0.230 0.230 0.000   0 0.225
AZJJY9 30/03/2017 Put 4.900 0.770 0.770 0.000   0 0.790
AZJK49 30/03/2017 Call 5.000 0.200 0.200 0.000   0 0.195
AZJK59 30/03/2017 Put 5.000 0.840 0.840 0.000   0 0.860
AZJKA9 30/03/2017 Call 5.250 0.140 0.140 0.000   0 0.135
AZJKB9 30/03/2017 Put 5.250 1.030 1.030 0.000   0 1.050
AZJLG9 30/03/2017 Call 5.500 0.100 0.100 0.000   0 0.090
AZJLH9 30/03/2017 Put 5.500 1.235 1.235 0.000   0 1.260
AZJLO9 30/03/2017 Call 5.750 0.070 0.070 0.000   0 0.065
AZJLP9 30/03/2017 Put 5.750 1.455 1.455 0.000   0 1.480

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.