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 * 4.400 Down -0.010 4.390 4.400 4.390 4.450 4.360 4,917,471 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJS58 29/09/2016 Call 0.010 4.365 4.365 0.000   0 4.405
AZJFT9 29/09/2016 Call 2.700 1.675 1.675 0.000   0 1.715
AZJFU9 29/09/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFR9 29/09/2016 Call 2.800 1.575 1.575 0.000   0 1.615
AZJFS9 29/09/2016 Put 2.800 0.000 0.000 0.000   300 0.000
AZJD89 29/09/2016 Call 2.900 1.475 1.475 0.000   0 1.520
AZJD99 29/09/2016 Put 2.900 0.000 0.000 0.000   176 0.000
AZJCP9 29/09/2016 Call 3.000 1.375 1.375 0.000   0 1.420
AZJCQ9 29/09/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC49 29/09/2016 Call 3.100 1.275 1.275 0.000   0 1.320
AZJC59 29/09/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBK9 29/09/2016 Call 3.200 1.180 1.180 0.000   0 1.220
AZJBL9 29/09/2016 Put 3.200 0.000 0.000 0.000   0 0.000
AZJBI9 29/09/2016 Call 3.300 1.080 1.080 0.000   0 1.120
AZJBJ9 29/09/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZJ8 29/09/2016 Call 3.400 0.980 0.980 0.000   0 1.020
AZJZK8 29/09/2016 Put 3.400 0.000 0.000 0.000   0 0.000
AZJYP8 29/09/2016 Call 3.500 0.880 0.880 0.000   0 0.925
AZJYQ8 29/09/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYR8 29/09/2016 Call 3.600 0.785 0.785 0.000   0 0.825
AZJYS8 29/09/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJXJ8 29/09/2016 Call 3.700 0.685 0.685 0.000   0 0.725
AZJXK8 29/09/2016 Put 3.700 0.000 0.000 0.000   0 0.001
AZJXF8 29/09/2016 Call 3.800 0.590 0.590 0.000   0 0.630
AZJXG8 29/09/2016 Put 3.800 0.001 0.001 0.000   0 0.002
AZJXN8 29/09/2016 Call 3.900 0.495 0.495 0.000   0 0.535
AZJXO8 29/09/2016 Put 3.900 0.003 0.003 0.000   0 0.005
AZJXH8 29/09/2016 Call 4.000 0.400 0.400 0.000   0 0.440
AZJXI8 29/09/2016 Put 4.000 0.008 0.008 0.000   24 0.010
AZJXL8 29/09/2016 Call 4.100 0.315 0.315 0.000   0 0.350
AZJXM8 29/09/2016 Put 4.100 0.003 0.050 0.000   0 0.020
AZJSA8 29/09/2016 Call 4.200 0.205 0.285 0.000   0 0.265
AZJSB8 29/09/2016 Put 4.200 0.020 0.060 0.000   0 0.040
AZJS88 29/09/2016 Call 4.300 0.140 0.200 0.000   0 0.195
AZJS98 29/09/2016 Put 4.300 0.050 0.085 0.070 140 1,765 0.065
AZJRM8 29/09/2016 Call 4.400 0.095 0.140 0.000   0 0.130
AZJRN8 29/09/2016 Put 4.400 0.095 0.130 0.000   0 0.110
AZJS38 29/09/2016 Call 4.500 0.045 0.090 0.000   6,850 0.080
AZJS48 29/09/2016 Put 4.500 0.140 0.190 0.000   150 0.165
AZJR98 29/09/2016 Call 4.600 0.020 0.055 0.000   950 0.050
AZJRF8 29/09/2016 Put 4.600 0.215 0.270 0.000   0 0.235
AZJRU8 29/09/2016 Call 4.700 0.005 0.030 0.000   863 0.025
AZJRV8 29/09/2016 Put 4.700 0.290 0.360 0.000   0 0.315
AZJLR9 29/09/2016 Call 4.710 0.020 0.020 0.000   4,550 0.025
AZJLQ9 29/09/2016 Put 4.710 0.350 0.350 0.000   420 0.320
AZJRI8 29/09/2016 Call 4.800 0.010 0.010 0.000   0 0.015
AZJRJ8 29/09/2016 Put 4.800 0.360 0.460 0.000   88 0.405
AZJLS9 29/09/2016 Call 4.810 0.010 0.010 0.000   0 0.010
AZJLT9 29/09/2016 Put 4.810 0.445 0.445 0.000   0 0.410
AZJRW8 29/09/2016 Call 4.900 0.005 0.005 0.000   0 0.006
AZJRX8 29/09/2016 Put 4.900 0.535 0.535 0.000   133 0.495
AZJQV9 29/09/2016 Call 4.910 0.005 0.005 0.000   0 0.005
AZJQW9 29/09/2016 Put 4.910 0.540 0.540 0.000   0 0.505
AZJRG8 29/09/2016 Call 5.000 0.002 0.002 0.000   1,000 0.002
AZJRH8 29/09/2016 Put 5.000 0.635 0.635 0.000   20 0.595
AZJQY9 29/09/2016 Call 5.010 0.002 0.002 0.000   32 0.002
AZJQX9 29/09/2016 Put 5.010 0.640 0.640 0.000   0 0.600
AZJRS8 29/09/2016 Call 5.250 0.000 0.000 0.000   300 0.000
AZJRT8 29/09/2016 Put 5.250 0.885 0.885 0.000   60 0.840
AZJQZ9 29/09/2016 Call 5.260 0.000 0.000 0.000   0 0.000
AZJR19 29/09/2016 Put 5.260 0.890 0.890 0.000   0 0.845
AZJRY8 29/09/2016 Call 5.500 0.000 0.000 0.000   383 0.000
AZJRZ8 29/09/2016 Put 5.500 1.135 1.135 0.000   0 1.090
AZJRO8 29/09/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRP8 29/09/2016 Put 5.750 1.385 1.385 0.000   0 1.340
AZJR58 29/09/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJR68 29/09/2016 Put 6.000 1.635 1.635 0.000   0 1.590
AZJRQ8 29/09/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJRR8 29/09/2016 Put 6.250 1.885 1.885 0.000   0 1.840
AZJS18 29/09/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJS28 29/09/2016 Put 6.500 2.140 2.140 0.000   0 2.090
AZJRK8 29/09/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRL8 29/09/2016 Put 6.750 2.390 2.390 0.000   0 2.340
AZJR78 29/09/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR88 29/09/2016 Put 7.000 2.640 2.640 0.000   0 2.590
AZJTG8 29/09/2016 Call 7.250 0.000 0.000 0.000   0 0.000
AZJTH8 29/09/2016 Put 7.250 2.895 2.895 0.000   0 2.840
AZJL79 27/10/2016 Call 0.010 4.370 4.370 0.000   0 4.410
AZJKQ9 27/10/2016 Call 3.600 0.795 0.795 0.000   0 0.835
AZJKR9 27/10/2016 Put 3.600 0.004 0.004 0.000   0 0.004
AZJKC9 27/10/2016 Call 3.700 0.700 0.700 0.000   0 0.735
AZJKD9 27/10/2016 Put 3.700 0.007 0.007 0.000   0 0.008
AZJKU9 27/10/2016 Call 3.800 0.605 0.605 0.000   0 0.640
AZJKV9 27/10/2016 Put 3.800 0.015 0.015 0.000   0 0.015
AZJKE9 27/10/2016 Call 3.900 0.515 0.515 0.000   0 0.550
AZJKF9 27/10/2016 Put 3.900 0.015 0.035 0.000   0 0.025
AZJKS9 27/10/2016 Call 4.000 0.425 0.425 0.000   0 0.465
AZJKT9 27/10/2016 Put 4.000 0.025 0.055 0.000   0 0.035
AZJKM9 27/10/2016 Call 4.100 0.345 0.345 0.000   0 0.380
AZJKN9 27/10/2016 Put 4.100 0.030 0.075 0.000   0 0.050
AZJL39 27/10/2016 Call 4.200 0.255 0.325 0.000   0 0.305
AZJL49 27/10/2016 Put 4.200 0.055 0.095 0.000   0 0.075
AZJKO9 27/10/2016 Call 4.300 0.190 0.250 0.000   0 0.235
AZJKP9 27/10/2016 Put 4.300 0.095 0.130 0.000   0 0.105
AZJL59 27/10/2016 Call 4.400 0.135 0.190 0.000   0 0.175
AZJL69 27/10/2016 Put 4.400 0.125 0.175 0.000   0 0.145
AZJKK9 27/10/2016 Call 4.500 0.095 0.140 0.000   0 0.130
AZJKL9 27/10/2016 Put 4.500 0.180 0.225 0.000   0 0.200
AZJKY9 27/10/2016 Call 4.600 0.055 0.095 0.000   473 0.090
AZJKZ9 27/10/2016 Put 4.600 0.240 0.300 0.000   330 0.265
AZJKG9 27/10/2016 Call 4.700 0.030 0.070 0.000   4,400 0.060
AZJKH9 27/10/2016 Put 4.700 0.315 0.370 0.000   0 0.340
AZJL19 27/10/2016 Call 4.800 0.015 0.050 0.000   43 0.040
AZJL29 27/10/2016 Put 4.800 0.380 0.480 0.000   339 0.425
AZJKI9 27/10/2016 Call 4.900 0.005 0.030 0.000   0 0.025
AZJKJ9 27/10/2016 Put 4.900 0.470 0.570 0.000   231 0.515
AZJKW9 27/10/2016 Call 5.000 0.015 0.015 0.000   0 0.015
AZJKX9 27/10/2016 Put 5.000 0.560 0.660 0.000   0 0.610
AZJLC9 27/10/2016 Call 5.250 0.003 0.003 0.000   0 0.005
AZJLD9 27/10/2016 Put 5.250 0.795 0.915 0.000   0 0.850
AZJLE9 27/10/2016 Call 5.500 0.001 0.001 0.000   0 0.001
AZJLF9 27/10/2016 Put 5.500 1.130 1.130 0.000   0 1.095
AZJLM9 27/10/2016 Call 5.750 0.000 0.000 0.000   0 0.000
AZJLN9 27/10/2016 Put 5.750 1.380 1.380 0.000   0 1.345
AZJMX9 27/10/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJMY9 27/10/2016 Put 6.000 1.630 1.630 0.000   0 1.595
AZJPW9 27/10/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPX9 27/10/2016 Put 6.250 1.885 1.885 0.000   0 1.845
AZJQ99 27/10/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQA9 27/10/2016 Put 6.500 2.135 2.135 0.000   0 2.095
AZJQL9 27/10/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQM9 27/10/2016 Put 6.750 2.385 2.385 0.000   0 2.345
AZJR69 27/10/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR79 27/10/2016 Put 7.000 2.635 2.635 0.000   0 2.595
AZJMQ9 24/11/2016 Call 0.010 4.380 4.380 0.000   0 4.420
AZJTT9 24/11/2016 Call 3.700 0.710 0.710 0.000   0 0.755
AZJTU9 24/11/2016 Put 3.700 0.020 0.020 0.000   0 0.020
AZJMK9 24/11/2016 Call 3.800 0.620 0.620 0.000   0 0.665
AZJML9 24/11/2016 Put 3.800 0.030 0.030 0.000   0 0.030
AZJMA9 24/11/2016 Call 3.900 0.535 0.535 0.000   0 0.580
AZJMB9 24/11/2016 Put 3.900 0.030 0.055 0.000   0 0.045
AZJMM9 24/11/2016 Call 4.000 0.455 0.455 0.000   0 0.495
AZJMN9 24/11/2016 Put 4.000 0.040 0.075 0.000   0 0.055
AZJM69 24/11/2016 Call 4.100 0.380 0.380 0.000   0 0.415
AZJM79 24/11/2016 Put 4.100 0.060 0.095 0.000   0 0.080
AZJMO9 24/11/2016 Call 4.200 0.295 0.355 0.000   0 0.340
AZJMP9 24/11/2016 Put 4.200 0.085 0.130 0.000   0 0.105
AZJM89 24/11/2016 Call 4.300 0.225 0.290 0.000   0 0.275
AZJM99 24/11/2016 Put 4.300 0.120 0.165 0.000   0 0.140
AZJLX9 24/11/2016 Call 4.400 0.175 0.230 0.000   0 0.215
AZJLY9 24/11/2016 Put 4.400 0.160 0.210 0.000   0 0.180
AZJMG9 24/11/2016 Call 4.500 0.130 0.175 0.000   0 0.165
AZJMH9 24/11/2016 Put 4.500 0.205 0.260 0.000   0 0.230
AZJM49 24/11/2016 Call 4.600 0.095 0.135 0.000   0 0.125
AZJM59 24/11/2016 Put 4.600 0.265 0.330 0.000   0 0.295
AZJSK9 24/11/2016 Call 4.610 0.105 0.105 0.000   0 0.120
AZJSJ9 24/11/2016 Put 4.610 0.325 0.325 0.000   0 0.300
AZJMC9 24/11/2016 Call 4.700 0.065 0.100 0.000   0 0.090
AZJMD9 24/11/2016 Put 4.700 0.335 0.400 0.000   200 0.365
AZJM29 24/11/2016 Call 4.800 0.040 0.075 0.000   100 0.065
AZJM39 24/11/2016 Put 4.800 0.475 0.475 0.000   0 0.445
AZJMI9 24/11/2016 Call 4.900 0.020 0.055 0.000   0 0.045
AZJMJ9 24/11/2016 Put 4.900 0.560 0.560 0.000   0 0.530
AZJLZ9 24/11/2016 Call 5.000 0.015 0.040 0.000   400 0.035
AZJM19 24/11/2016 Put 5.000 0.650 0.650 0.000   0 0.615
AZJLU9 24/11/2016 Call 5.250 0.010 0.010 0.000   20 0.010
AZJLW9 24/11/2016 Put 5.250 0.890 0.890 0.000   0 0.855
AZJME9 24/11/2016 Call 5.500 0.003 0.003 0.000   0 0.004
AZJMF9 24/11/2016 Put 5.500 1.135 1.135 0.000   0 1.100
AZJMR9 24/11/2016 Call 5.750 0.001 0.001 0.000   0 0.001
AZJMS9 24/11/2016 Put 5.750 1.380 1.380 0.000   0 1.350
AZJMZ9 24/11/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN19 24/11/2016 Put 6.000 1.630 1.630 0.000   0 1.600
AZJPY9 24/11/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJPZ9 24/11/2016 Put 6.250 1.880 1.880 0.000   0 1.850
AZJQB9 24/11/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQC9 24/11/2016 Put 6.500 2.130 2.130 0.000   0 2.100
AZJQN9 24/11/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQO9 24/11/2016 Put 6.750 2.385 2.385 0.000   0 2.350
AZJR89 24/11/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJR99 24/11/2016 Put 7.000 2.635 2.635 0.000   0 2.600
AZJVT8 22/12/2016 Call 0.010 4.385 4.385 0.000   0 4.425
AZJFX9 22/12/2016 Call 2.700 1.685 1.685 0.000   0 1.730
AZJFY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFV9 22/12/2016 Call 2.800 1.590 1.590 0.000   0 1.630
AZJFW9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJDK9 22/12/2016 Call 2.900 1.490 1.490 0.000   0 1.535
AZJDL9 22/12/2016 Put 2.900 0.001 0.001 0.000   0 0.001
AZJCR9 22/12/2016 Call 3.000 1.390 1.390 0.000   0 1.435
AZJCS9 22/12/2016 Put 3.000 0.001 0.001 0.000   0 0.001
AZJC69 22/12/2016 Call 3.100 1.295 1.295 0.000   0 1.340
AZJC79 22/12/2016 Put 3.100 0.002 0.002 0.000   0 0.002
AZJBP9 22/12/2016 Call 3.200 1.200 1.200 0.000   0 1.240
AZJBQ9 22/12/2016 Put 3.200 0.004 0.004 0.000   50 0.004
AZJBM9 22/12/2016 Call 3.300 1.100 1.100 0.000   0 1.140
AZJBO9 22/12/2016 Put 3.300 0.006 0.006 0.000   0 0.007
AZJZL8 22/12/2016 Call 3.400 1.005 1.005 0.000   0 1.045
AZJZM8 22/12/2016 Put 3.400 0.010 0.010 0.000   60 0.010
AZJYV8 22/12/2016 Call 3.500 0.910 0.910 0.000   0 0.950
AZJYW8 22/12/2016 Put 3.500 0.015 0.015 0.000   0 0.015
AZJYT8 22/12/2016 Call 3.600 0.820 0.820 0.000   0 0.860
AZJYU8 22/12/2016 Put 3.600 0.025 0.025 0.000   0 0.025
AZJXV8 22/12/2016 Call 3.700 0.730 0.730 0.000   0 0.770
AZJXW8 22/12/2016 Put 3.700 0.035 0.035 0.000   0 0.035
AZJXR8 22/12/2016 Call 3.800 0.640 0.640 0.000   0 0.685
AZJXS8 22/12/2016 Put 3.800 0.035 0.060 0.000   0 0.045
AZJXT8 22/12/2016 Call 3.900 0.560 0.560 0.000   0 0.600
AZJXU8 22/12/2016 Put 3.900 0.045 0.080 0.000   0 0.060
AZJXP8 22/12/2016 Call 4.000 0.480 0.480 0.000   0 0.520
AZJXQ8 22/12/2016 Put 4.000 0.060 0.100 0.000   0 0.080
AZJXY8 22/12/2016 Call 4.100 0.410 0.410 0.000   0 0.445
AZJXZ8 22/12/2016 Put 4.100 0.080 0.125 0.000   0 0.105
AZJV98 22/12/2016 Call 4.200 0.320 0.395 0.000   45 0.375
AZJVA8 22/12/2016 Put 4.200 0.115 0.160 0.000   0 0.135
AZJVH8 22/12/2016 Call 4.300 0.265 0.330 0.000   0 0.310
AZJVI8 22/12/2016 Put 4.300 0.145 0.195 0.000   0 0.170
AZJV78 22/12/2016 Call 4.400 0.215 0.265 0.000   0 0.250
AZJV88 22/12/2016 Put 4.400 0.190 0.240 0.000   12 0.210
AZJVJ8 22/12/2016 Call 4.500 0.165 0.220 0.000   0 0.200
AZJVK8 22/12/2016 Put 4.500 0.240 0.295 0.000   157 0.265
AZJVB8 22/12/2016 Call 4.600 0.120 0.170 0.000   0 0.160
AZJVC8 22/12/2016 Put 4.600 0.300 0.355 0.000   0 0.325
AZJSL9 22/12/2016 Call 4.610 0.140 0.140 0.000   0 0.155
AZJSM9 22/12/2016 Put 4.610 0.350 0.350 0.000   20 0.325
AZJVF8 22/12/2016 Call 4.700 0.095 0.135 0.000   2,525 0.125
AZJVG8 22/12/2016 Put 4.700 0.365 0.425 0.000   5,000 0.390
AZJV18 22/12/2016 Call 4.800 0.065 0.105 0.000   6,104 0.095
AZJV28 22/12/2016 Put 4.800 0.495 0.495 0.000   266 0.465
AZJVP8 22/12/2016 Call 4.900 0.040 0.080 0.000   0 0.070
AZJVQ8 22/12/2016 Put 4.900 0.575 0.575 0.000   0 0.545
AZJV58 22/12/2016 Call 5.000 0.025 0.060 0.000   0 0.050
AZJV68 22/12/2016 Put 5.000 0.665 0.665 0.000   0 0.630
AZJUY8 22/12/2016 Call 5.250 0.020 0.020 0.000   0 0.025
AZJUZ8 22/12/2016 Put 5.250 0.895 0.895 0.000   0 0.860
AZJVL8 22/12/2016 Call 5.500 0.008 0.008 0.000   423 0.010
AZJVM8 22/12/2016 Put 5.500 1.140 1.140 0.000   0 1.100
AZJVD8 22/12/2016 Call 5.750 0.003 0.003 0.000   0 0.004
AZJVE8 22/12/2016 Put 5.750 1.385 1.385 0.000   0 1.350
AZJV38 22/12/2016 Call 6.000 0.001 0.001 0.000   0 0.001
AZJV48 22/12/2016 Put 6.000 1.635 1.635 0.000   0 1.600
AZJVR8 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.001
AZJVS8 22/12/2016 Put 6.250 1.885 1.885 0.000   0 1.850
AZJVN8 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJVO8 22/12/2016 Put 6.500 2.135 2.135 0.000   0 2.100
AZJQP9 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ9 22/12/2016 Put 6.750 2.385 2.385 0.000   0 2.350
AZJRF9 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRG9 22/12/2016 Put 7.000 2.630 2.630 0.000   0 2.605
AZJSG9 24/01/2017 Call 0.010 4.390 4.390 0.000   0 4.430
AZJTV9 24/01/2017 Call 3.700 0.755 0.755 0.000   0 0.780
AZJTW9 24/01/2017 Put 3.700 0.045 0.045 0.000   0 0.045
AZJTX9 24/01/2017 Call 3.800 0.670 0.670 0.000   0 0.700
AZJTY9 24/01/2017 Put 3.800 0.065 0.065 0.000   0 0.060
AZJST9 24/01/2017 Call 3.900 0.585 0.585 0.000   0 0.620
AZJSU9 24/01/2017 Put 3.900 0.085 0.085 0.000   0 0.080
AZJSN9 24/01/2017 Call 4.000 0.505 0.505 0.000   0 0.540
AZJSO9 24/01/2017 Put 4.000 0.110 0.110 0.000   0 0.100
AZJSP9 24/01/2017 Call 4.100 0.430 0.430 0.000   0 0.470
AZJSQ9 24/01/2017 Put 4.100 0.000 0.000 0.000   0 0.130
AZJSR9 24/01/2017 Call 4.200 0.365 0.365 0.000   0 0.400
AZJSS9 24/01/2017 Put 4.200 0.000 0.000 0.160 1,000 0 0.160
AZJSH9 24/01/2017 Call 4.300 0.305 0.305 0.000   0 0.335
AZJSI9 24/01/2017 Put 4.300 0.210 0.210 0.000   0 0.195
AZJRV9 24/01/2017 Call 4.400 0.255 0.255 0.000   0 0.280
AZJRW9 24/01/2017 Put 4.400 0.260 0.260 0.000   0 0.240
AZJS29 24/01/2017 Call 4.500 0.205 0.205 0.000   0 0.230
AZJS39 24/01/2017 Put 4.500 0.310 0.310 0.000   0 0.295
AZJRT9 24/01/2017 Call 4.600 0.165 0.165 0.000   0 0.190
AZJRU9 24/01/2017 Put 4.600 0.370 0.370 0.000   0 0.350
AZJS89 24/01/2017 Call 4.700 0.135 0.135 0.000   0 0.155
AZJS99 24/01/2017 Put 4.700 0.440 0.440 0.000   0 0.415
AZJRZ9 24/01/2017 Call 4.800 0.105 0.105 0.000   0 0.125
AZJS19 24/01/2017 Put 4.800 0.510 0.510 0.000   0 0.485
AZJSA9 24/01/2017 Call 4.900 0.080 0.080 0.000   0 0.100
AZJSB9 24/01/2017 Put 4.900 0.590 0.590 0.000   0 0.565
AZJRX9 24/01/2017 Call 5.000 0.060 0.060 0.000   0 0.080
AZJRY9 24/01/2017 Put 5.000 0.675 0.675 0.000   0 0.645
AZJS69 24/01/2017 Call 5.250 0.030 0.030 0.000   0 0.040
AZJS79 24/01/2017 Put 5.250 0.900 0.900 0.000   0 0.870
AZJSC9 24/01/2017 Call 5.500 0.015 0.015 0.000   0 0.020
AZJSD9 24/01/2017 Put 5.500 1.140 1.140 0.000   0 1.105
AZJRP9 24/01/2017 Call 5.750 0.006 0.006 0.000   0 0.010
AZJRQ9 24/01/2017 Put 5.750 1.385 1.385 0.000   0 1.350
AZJRL9 24/01/2017 Call 6.000 0.003 0.003 0.000   0 0.005
AZJRM9 24/01/2017 Put 6.000 1.635 1.635 0.000   0 1.600
AZJS49 24/01/2017 Call 6.250 0.001 0.001 0.000   0 0.002
AZJS59 24/01/2017 Put 6.250 1.885 1.885 0.000   0 1.850
AZJSE9 24/01/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AZJSF9 24/01/2017 Put 6.500 2.135 2.135 0.000   0 2.100
AZJRR9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRS9 24/01/2017 Put 6.750 2.390 2.390 0.000   0 2.350
AZJRN9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRO9 24/01/2017 Put 7.000 2.640 2.640 0.000   0 2.595
AZJTS9 23/02/2017 Call 0.010 4.400 4.400 0.000   0 4.440
AZJTZ9 23/02/2017 Call 3.700 0.760 0.760 0.000   0 0.805
AZJU19 23/02/2017 Put 3.700 0.060 0.060 0.000   0 0.060
AZJU29 23/02/2017 Call 3.800 0.680 0.680 0.000   0 0.720
AZJU39 23/02/2017 Put 3.800 0.080 0.080 0.000   0 0.075
AZJTG9 23/02/2017 Call 3.900 0.600 0.600 0.000   0 0.640
AZJTH9 23/02/2017 Put 3.900 0.100 0.100 0.000   0 0.100
AZJT89 23/02/2017 Call 4.000 0.525 0.525 0.000   0 0.570
AZJT99 23/02/2017 Put 4.000 0.130 0.130 0.000   0 0.120
AZJTM9 23/02/2017 Call 4.100 0.455 0.455 0.000   0 0.495
AZJTN9 23/02/2017 Put 4.100 0.160 0.160 0.000   0 0.150
AZJTA9 23/02/2017 Call 4.200 0.390 0.390 0.000   0 0.430
AZJTB9 23/02/2017 Put 4.200 0.195 0.195 0.000   0 0.185
AZJTO9 23/02/2017 Call 4.300 0.335 0.335 0.000   0 0.370
AZJTP9 23/02/2017 Put 4.300 0.235 0.235 0.000   0 0.225
AZJT29 23/02/2017 Call 4.400 0.280 0.280 0.000   0 0.310
AZJT39 23/02/2017 Put 4.400 0.285 0.285 0.000   0 0.270
AZJTI9 23/02/2017 Call 4.500 0.235 0.235 0.000   0 0.265
AZJTJ9 23/02/2017 Put 4.500 0.335 0.335 0.000   0 0.320
AZJSZ9 23/02/2017 Call 4.600 0.195 0.195 0.000   0 0.220
AZJT19 23/02/2017 Put 4.600 0.395 0.395 0.000   0 0.375
AZJTK9 23/02/2017 Call 4.700 0.155 0.155 0.000   0 0.185
AZJTL9 23/02/2017 Put 4.700 0.460 0.460 0.000   0 0.440
AZJT49 23/02/2017 Call 4.800 0.125 0.125 0.000   0 0.150
AZJT59 23/02/2017 Put 4.800 0.530 0.530 0.000   0 0.510
AZJTC9 23/02/2017 Call 4.900 0.100 0.100 0.000   0 0.120
AZJTD9 23/02/2017 Put 4.900 0.605 0.605 0.000   0 0.585
AZJSX9 23/02/2017 Call 5.000 0.080 0.080 0.000   0 0.095
AZJSY9 23/02/2017 Put 5.000 0.685 0.685 0.000   0 0.660
AZJTQ9 23/02/2017 Call 5.250 0.045 0.045 0.000   0 0.055
AZJTR9 23/02/2017 Put 5.250 0.900 0.900 0.000   0 0.875
AZJTE9 23/02/2017 Call 5.500 0.025 0.025 0.000   0 0.030
AZJTF9 23/02/2017 Put 5.500 1.135 1.135 0.000   0 1.110
AZJT69 23/02/2017 Call 5.750 0.010 0.010 0.000   0 0.015
AZJT79 23/02/2017 Put 5.750 1.380 1.380 0.000   0 1.350
AZJJG9 30/03/2017 Call 0.010 4.285 4.285 0.000   0 4.325
AZJJL9 30/03/2017 Call 3.100 1.310 1.310 0.000   0 1.355
AZJJM9 30/03/2017 Put 3.100 0.020 0.020 0.000   0 0.020
AZJJH9 30/03/2017 Call 3.200 1.215 1.215 0.000   0 1.255
AZJJI9 30/03/2017 Put 3.200 0.030 0.030 0.000   0 0.030
AZJIL9 30/03/2017 Call 3.300 1.120 1.120 0.000   0 1.160
AZJIM9 30/03/2017 Put 3.300 0.040 0.040 0.000   0 0.040
AZJIX9 30/03/2017 Call 3.400 1.030 1.030 0.000   0 1.070
AZJIY9 30/03/2017 Put 3.400 0.055 0.055 0.000   0 0.055
AZJIN9 30/03/2017 Call 3.500 0.940 0.940 0.000   0 0.980
AZJIO9 30/03/2017 Put 3.500 0.070 0.070 0.000   0 0.070
AZJJ49 30/03/2017 Call 3.600 0.850 0.850 0.000   0 0.890
AZJJ59 30/03/2017 Put 3.600 0.090 0.090 0.000   0 0.085
AZJIP9 30/03/2017 Call 3.700 0.770 0.770 0.000   0 0.805
AZJIQ9 30/03/2017 Put 3.700 0.110 0.110 0.000   0 0.105
AZJIV9 30/03/2017 Call 3.800 0.685 0.685 0.000   0 0.725
AZJIW9 30/03/2017 Put 3.800 0.135 0.135 0.000   0 0.125
AZJJ89 30/03/2017 Call 3.900 0.610 0.610 0.000   0 0.645
AZJJ99 30/03/2017 Put 3.900 0.160 0.160 0.000   0 0.155
AZJJ29 30/03/2017 Call 4.000 0.535 0.535 0.000   0 0.575
AZJJ39 30/03/2017 Put 4.000 0.195 0.195 0.000   26 0.185
AZJJE9 30/03/2017 Call 4.100 0.470 0.470 0.000   0 0.505
AZJJF9 30/03/2017 Put 4.100 0.235 0.235 0.000   0 0.225
AZJIR9 30/03/2017 Call 4.200 0.405 0.405 0.000   26 0.440
AZJIS9 30/03/2017 Put 4.200 0.280 0.280 0.000   0 0.265
AZJJC9 30/03/2017 Call 4.300 0.350 0.350 0.000   0 0.380
AZJJD9 30/03/2017 Put 4.300 0.325 0.325 0.000   0 0.315
AZJIT9 30/03/2017 Call 4.400 0.300 0.300 0.000   1,060 0.325
AZJIU9 30/03/2017 Put 4.400 0.380 0.380 0.000   0 0.370
AZJJA9 30/03/2017 Call 4.500 0.255 0.255 0.000   0 0.275
AZJJB9 30/03/2017 Put 4.500 0.440 0.440 0.000   0 0.425
AZJIZ9 30/03/2017 Call 4.600 0.215 0.215 0.000   3,000 0.235
AZJJ19 30/03/2017 Put 4.600 0.500 0.500 0.000   0 0.485
AZJJ69 30/03/2017 Call 4.700 0.180 0.180 0.000   3,000 0.195
AZJJ79 30/03/2017 Put 4.700 0.570 0.570 0.000   0 0.555
AZJJR9 30/03/2017 Call 4.800 0.150 0.150 0.000   0 0.165
AZJJS9 30/03/2017 Put 4.800 0.640 0.640 0.000   0 0.620
AZJJX9 30/03/2017 Call 4.900 0.120 0.120 0.000   2,825 0.135
AZJJY9 30/03/2017 Put 4.900 0.720 0.720 0.000   25 0.695
AZJK49 30/03/2017 Call 5.000 0.100 0.100 0.000   2,825 0.110
AZJK59 30/03/2017 Put 5.000 0.800 0.800 0.000   0 0.775
AZJKA9 30/03/2017 Call 5.250 0.060 0.060 0.000   0 0.070
AZJKB9 30/03/2017 Put 5.250 1.015 1.015 0.000   0 0.985
AZJLG9 30/03/2017 Call 5.500 0.035 0.035 0.000   0 0.040
AZJLH9 30/03/2017 Put 5.500 1.245 1.245 0.000   0 1.210
AZJLO9 30/03/2017 Call 5.750 0.025 0.025 0.000   0 0.025
AZJLP9 30/03/2017 Put 5.750 1.480 1.480 0.000   0 1.445
AZJN29 30/03/2017 Call 6.000 0.015 0.015 0.000   0 0.015
AZJN39 30/03/2017 Put 6.000 1.720 1.720 0.000   0 1.690
AZJQ19 30/03/2017 Call 6.250 0.008 0.008 0.000   0 0.007
AZJQ29 30/03/2017 Put 6.250 1.960 1.960 0.000   0 1.930
AZJQD9 30/03/2017 Call 6.500 0.005 0.005 0.000   0 0.004
AZJQE9 30/03/2017 Put 6.500 2.205 2.205 0.000   0 2.175
AZJQR9 30/03/2017 Call 6.750 0.003 0.003 0.000   0 0.002
AZJQS9 30/03/2017 Put 6.750 2.450 2.450 0.000   0 2.420
AZJRH9 30/03/2017 Call 7.000 0.002 0.002 0.000   0 0.001
AZJRI9 30/03/2017 Put 7.000 2.700 2.700 0.000   0 2.665
AZJPR9 29/06/2017 Call 0.010 4.300 4.300 0.000   0 4.345
AZJU49 29/06/2017 Call 3.700 0.785 0.785 0.000   0 0.825
AZJU59 29/06/2017 Put 3.700 0.150 0.150 0.000   0 0.140
AZJU69 29/06/2017 Call 3.800 0.710 0.710 0.000   0 0.750
AZJU79 29/06/2017 Put 3.800 0.180 0.180 0.000   0 0.170
AZJSV9 29/06/2017 Call 3.900 0.635 0.635 0.000   0 0.670
AZJSW9 29/06/2017 Put 3.900 0.210 0.210 0.000   0 0.200
AZJNW9 29/06/2017 Call 4.000 0.565 0.565 0.000   0 0.600
AZJNX9 29/06/2017 Put 4.000 0.245 0.245 0.000   0 0.235
AZJPL9 29/06/2017 Call 4.100 0.505 0.505 0.000   0 0.535
AZJPM9 29/06/2017 Put 4.100 0.285 0.285 0.000   0 0.275
AZJNS9 29/06/2017 Call 4.200 0.445 0.445 0.000   0 0.475
AZJNT9 29/06/2017 Put 4.200 0.330 0.330 0.000   0 0.320
AZJPN9 29/06/2017 Call 4.300 0.390 0.390 0.000   0 0.420
AZJPO9 29/06/2017 Put 4.300 0.380 0.380 0.000   0 0.365
AZJNQ9 29/06/2017 Call 4.400 0.340 0.340 0.000   0 0.370
AZJNR9 29/06/2017 Put 4.400 0.435 0.435 0.000   0 0.420
AZJP39 29/06/2017 Call 4.500 0.295 0.295 0.000   0 0.320
AZJP49 29/06/2017 Put 4.500 0.490 0.490 0.000   0 0.475
AZJNY9 29/06/2017 Call 4.600 0.255 0.255 0.000   0 0.280
AZJNZ9 29/06/2017 Put 4.600 0.555 0.555 0.000   0 0.535
AZJP59 29/06/2017 Call 4.700 0.220 0.220 0.000   0 0.240
AZJP69 29/06/2017 Put 4.700 0.620 0.620 0.000   0 0.600
AZJP19 29/06/2017 Call 4.800 0.190 0.190 0.000   0 0.210
AZJP29 29/06/2017 Put 4.800 0.690 0.690 0.000   0 0.670
AZJP99 29/06/2017 Call 4.900 0.165 0.165 0.000   0 0.180
AZJPK9 29/06/2017 Put 4.900 0.765 0.765 0.000   0 0.740
AZJNU9 29/06/2017 Call 5.000 0.140 0.140 0.000   0 0.155
AZJNV9 29/06/2017 Put 5.000 0.840 0.840 0.000   0 0.815
AZJNM9 29/06/2017 Call 5.250 0.090 0.090 0.000   0 0.100
AZJNN9 29/06/2017 Put 5.250 1.045 1.045 0.000   0 1.020
AZJP79 29/06/2017 Call 5.500 0.060 0.060 0.000   0 0.065
AZJP89 29/06/2017 Put 5.500 1.265 1.265 0.000   0 1.235
AZJPP9 29/06/2017 Call 5.750 0.040 0.040 0.000   0 0.040
AZJPQ9 29/06/2017 Put 5.750 1.495 1.495 0.000   0 1.465
AZJNO9 29/06/2017 Call 6.000 0.025 0.025 0.000   0 0.025
AZJNP9 29/06/2017 Put 6.000 1.730 1.730 0.000   0 1.700
AZJQ39 29/06/2017 Call 6.250 0.015 0.015 0.000   0 0.015
AZJQ49 29/06/2017 Put 6.250 1.970 1.970 0.000   0 1.940
AZJQF9 29/06/2017 Call 6.500 0.010 0.010 0.000   0 0.010
AZJQG9 29/06/2017 Put 6.500 2.215 2.215 0.000   0 2.180
AZJQT9 29/06/2017 Call 6.750 0.006 0.006 0.000   0 0.007
AZJQU9 29/06/2017 Put 6.750 2.460 2.460 0.000   0 2.420
AZJRJ9 29/06/2017 Call 7.000 0.004 0.004 0.000   0 0.004
AZJRK9 29/06/2017 Put 7.000 2.705 2.705 0.000   0 2.665

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.