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 5.120 Down -0.130 5.110 5.120 5.180 5.180 5.100 3,442,312 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJSG9 24/01/2017 Call 0.010 5.110 5.110 0.000   0 5.240
AZJUA9 24/01/2017 Call 3.600 1.520 1.520 0.000   0 1.650
AZJUB9 24/01/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJTV9 24/01/2017 Call 3.700 1.420 1.420 0.000   0 1.550
AZJTW9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJTX9 24/01/2017 Call 3.800 1.320 1.320 0.000   0 1.455
AZJTY9 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJST9 24/01/2017 Call 3.900 1.220 1.220 0.000   0 1.355
AZJSU9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJSN9 24/01/2017 Call 4.000 1.120 1.120 0.000   0 1.255
AZJSO9 24/01/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AZJSP9 24/01/2017 Call 4.100 1.020 1.020 0.000   0 1.160
AZJSQ9 24/01/2017 Put 4.100 0.000 0.000 0.000   500 0.000
AZJSR9 24/01/2017 Call 4.200 0.920 0.920 0.000   0 1.060
AZJSS9 24/01/2017 Put 4.200 0.000 0.000 0.000   1,000 0.000
AZJSH9 24/01/2017 Call 4.300 0.820 0.820 0.000   0 0.960
AZJSI9 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.000
AZJRV9 24/01/2017 Call 4.400 0.720 0.720 0.000   0 0.860
AZJRW9 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
AZJS29 24/01/2017 Call 4.500 0.620 0.620 0.000   0 0.760
AZJS39 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.000
AZJRT9 24/01/2017 Call 4.600 0.520 0.520 0.000   0 0.660
AZJRU9 24/01/2017 Put 4.600 0.000 0.000 0.000   0 0.000
AZJS89 24/01/2017 Call 4.700 0.420 0.420 0.000   0 0.560
AZJS99 24/01/2017 Put 4.700 0.000 0.000 0.000   0 0.000
AZJRZ9 24/01/2017 Call 4.800 0.325 0.325 0.000   0 0.460
AZJS19 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.000
AZJSA9 24/01/2017 Call 4.900 0.230 0.230 0.000   1,003 0.360
AZJSB9 24/01/2017 Put 4.900 0.002 0.002 0.000   242 0.001
AZJRX9 24/01/2017 Call 5.000 0.145 0.145 0.000   441 0.265
AZJRY9 24/01/2017 Put 5.000 0.015 0.015 0.000   0 0.004
AZJS69 24/01/2017 Call 5.250 0.020 0.020 0.000   1,610 0.070
AZJS79 24/01/2017 Put 5.250 0.150 0.150 0.000   0 0.065
AZJSC9 24/01/2017 Call 5.500 0.001 0.001 0.000   0 0.004
AZJSD9 24/01/2017 Put 5.500 0.380 0.380 0.000   0 0.255
AZJRP9 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRQ9 24/01/2017 Put 5.750 0.630 0.630 0.000   0 0.500
AZJRL9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRM9 24/01/2017 Put 6.000 0.880 0.880 0.000   0 0.750
AZJS49 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJS59 24/01/2017 Put 6.250 1.130 1.130 0.000   0 1.000
AZJSE9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJSF9 24/01/2017 Put 6.500 1.380 1.380 0.000   0 1.250
AZJRR9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRS9 24/01/2017 Put 6.750 1.630 1.630 0.000   0 1.500
AZJRN9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRO9 24/01/2017 Put 7.000 1.880 1.880 0.000   0 1.750
AZJTS9 23/02/2017 Call 0.010 5.120 5.120 0.000   0 5.250
AZJUC9 23/02/2017 Call 3.600 1.525 1.525 0.000   0 1.655
AZJUD9 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJTZ9 23/02/2017 Call 3.700 1.430 1.430 0.000   0 1.555
AZJU19 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJU29 23/02/2017 Call 3.800 1.330 1.330 0.000   0 1.460
AZJU39 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJTG9 23/02/2017 Call 3.900 1.230 1.230 0.000   0 1.360
AZJTH9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJT89 23/02/2017 Call 4.000 1.130 1.130 0.000   0 1.260
AZJT99 23/02/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AZJTM9 23/02/2017 Call 4.100 1.030 1.030 0.000   0 1.160
AZJTN9 23/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AZJTA9 23/02/2017 Call 4.200 0.930 0.930 0.000   0 1.065
AZJTB9 23/02/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AZJTO9 23/02/2017 Call 4.300 0.830 0.830 0.000   0 0.965
AZJTP9 23/02/2017 Put 4.300 0.001 0.001 0.000   0 0.000
AZJT29 23/02/2017 Call 4.400 0.735 0.735 0.000   0 0.865
AZJT39 23/02/2017 Put 4.400 0.003 0.003 0.000   0 0.001
AZJTI9 23/02/2017 Call 4.500 0.635 0.635 0.000   0 0.765
AZJTJ9 23/02/2017 Put 4.500 0.006 0.006 0.000   0 0.002
AZJSZ9 23/02/2017 Call 4.600 0.545 0.545 0.000   0 0.665
AZJT19 23/02/2017 Put 4.600 0.010 0.010 0.000   0 0.005
AZJTK9 23/02/2017 Call 4.700 0.455 0.455 0.000   0 0.570
AZJTL9 23/02/2017 Put 4.700 0.020 0.020 0.000   157 0.010
AZJT49 23/02/2017 Call 4.800 0.370 0.370 0.000   450 0.475
AZJT59 23/02/2017 Put 4.800 0.035 0.035 0.000   0 0.020
AZJTC9 23/02/2017 Call 4.900 0.290 0.290 0.000   4,694 0.385
AZJTD9 23/02/2017 Put 4.900 0.060 0.060 0.000   0 0.030
AZJSX9 23/02/2017 Call 5.000 0.225 0.225 0.000   2,175 0.305
AZJSY9 23/02/2017 Put 5.000 0.090 0.090 0.000   0 0.050
AZJTQ9 23/02/2017 Call 5.250 0.095 0.095 0.000   176 0.145
AZJTR9 23/02/2017 Put 5.250 0.220 0.220 0.000   0 0.135
AZJTE9 23/02/2017 Call 5.500 0.030 0.030 0.000   430 0.055
AZJTF9 23/02/2017 Put 5.500 0.410 0.410 0.000   0 0.285
AZJT69 23/02/2017 Call 5.750 0.007 0.007 0.000   0 0.015
AZJT79 23/02/2017 Put 5.750 0.640 0.640 0.000   0 0.500
AZJUI9 23/02/2017 Call 6.000 0.001 0.001 0.000   0 0.003
AZJUJ9 23/02/2017 Put 6.000 0.880 0.880 0.000   0 0.750
AZJVG9 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJVH9 23/02/2017 Put 6.250 1.130 1.130 0.000   0 1.000
AZJVK9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJVL9 23/02/2017 Put 6.500 1.380 1.380 0.000   0 1.250
AZJWO9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWP9 23/02/2017 Put 6.750 1.630 1.630 0.000   0 1.500
AZJYQ9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYR9 23/02/2017 Put 7.000 1.880 1.880 0.000   0 1.750
AZJJG9 30/03/2017 Call 0.010 5.005 5.005 0.000   0 5.135
AZJJL9 30/03/2017 Call 3.100 2.025 2.025 0.000   0 2.155
AZJJM9 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.000
AZJJH9 30/03/2017 Call 3.200 1.925 1.925 0.000   0 2.055
AZJJI9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
AZJIL9 30/03/2017 Call 3.300 1.825 1.825 0.000   0 1.955
AZJIM9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
AZJIX9 30/03/2017 Call 3.400 1.725 1.725 0.000   0 1.855
AZJIY9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
AZJIN9 30/03/2017 Call 3.500 1.630 1.630 0.000   0 1.755
AZJIO9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ49 30/03/2017 Call 3.600 1.530 1.530 0.000   0 1.655
AZJJ59 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJIP9 30/03/2017 Call 3.700 1.430 1.430 0.000   0 1.560
AZJIQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJIV9 30/03/2017 Call 3.800 1.330 1.330 0.000   0 1.460
AZJIW9 30/03/2017 Put 3.800 0.001 0.001 0.000   0 0.001
AZJJ89 30/03/2017 Call 3.900 1.230 1.230 0.000   0 1.360
AZJJ99 30/03/2017 Put 3.900 0.001 0.001 0.000   0 0.001
AZJJ29 30/03/2017 Call 4.000 1.130 1.130 0.000   0 1.260
AZJJ39 30/03/2017 Put 4.000 0.003 0.003 0.000   26 0.003
AZJJE9 30/03/2017 Call 4.100 1.030 1.030 0.000   0 1.160
AZJJF9 30/03/2017 Put 4.100 0.005 0.005 0.000   0 0.005
AZJIR9 30/03/2017 Call 4.200 0.930 0.930 0.000   26 1.060
AZJIS9 30/03/2017 Put 4.200 0.009 0.009 0.000   0 0.008
AZJJC9 30/03/2017 Call 4.300 0.830 0.830 0.000   0 0.965
AZJJD9 30/03/2017 Put 4.300 0.015 0.015 0.000   0 0.015
AZJIT9 30/03/2017 Call 4.400 0.735 0.735 0.000   1,060 0.865
AZJIU9 30/03/2017 Put 4.400 0.025 0.025 0.000   0 0.020
AZJJA9 30/03/2017 Call 4.500 0.640 0.640 0.000   0 0.765
AZJJB9 30/03/2017 Put 4.500 0.040 0.040 0.000   0 0.030
AZJIZ9 30/03/2017 Call 4.600 0.545 0.545 0.000   3,000 0.670
AZJJ19 30/03/2017 Put 4.600 0.055 0.055 0.000   0 0.040
AZJJ69 30/03/2017 Call 4.700 0.460 0.460 0.000   3,000 0.575
AZJJ79 30/03/2017 Put 4.700 0.080 0.080 0.000   25 0.055
AZJJR9 30/03/2017 Call 4.800 0.375 0.375 0.000   200 0.485
AZJJS9 30/03/2017 Put 4.800 0.110 0.110 0.000   0 0.080
AZJJX9 30/03/2017 Call 4.900 0.305 0.305 0.000   5,325 0.400
AZJJY9 30/03/2017 Put 4.900 0.145 0.145 0.000   25 0.105
AZJK49 30/03/2017 Call 5.000 0.235 0.235 0.000   3,876 0.320
AZJK59 30/03/2017 Put 5.000 0.190 0.190 0.000   0 0.140
AZJKA9 30/03/2017 Call 5.250 0.115 0.115 0.000   900 0.165
AZJKB9 30/03/2017 Put 5.250 0.340 0.340 0.000   80 0.260
AZJLG9 30/03/2017 Call 5.500 0.045 0.045 0.000   0 0.070
AZJLH9 30/03/2017 Put 5.500 0.535 0.535 0.000   0 0.435
AZJLO9 30/03/2017 Call 5.750 0.015 0.015 0.000   0 0.025
AZJLP9 30/03/2017 Put 5.750 0.755 0.755 0.000   0 0.645
AZJN29 30/03/2017 Call 6.000 0.005 0.005 0.000   0 0.008
AZJN39 30/03/2017 Put 6.000 0.995 0.995 0.000   0 0.875
AZJQ19 30/03/2017 Call 6.250 0.001 0.001 0.000   0 0.002
AZJQ29 30/03/2017 Put 6.250 1.240 1.240 0.000   0 1.115
AZJQD9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.001
AZJQE9 30/03/2017 Put 6.500 1.490 1.490 0.000   0 1.365
AZJQR9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQS9 30/03/2017 Put 6.750 1.740 1.740 0.000   0 1.610
AZJRH9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRI9 30/03/2017 Put 7.000 1.990 1.990 0.000   0 1.860
AZJWJ9 27/04/2017 Call 0.010 5.015 5.015 0.000   0 5.145
AZJWM9 27/04/2017 Call 4.000 1.130 1.130 0.000   0 1.260
AZJWN9 27/04/2017 Put 4.000 0.015 0.015 0.000   0 0.010
AZJVO9 27/04/2017 Call 4.100 1.030 1.030 0.000   0 1.160
AZJVP9 27/04/2017 Put 4.100 0.020 0.020 0.000   0 0.015
AZJVQ9 27/04/2017 Call 4.200 0.930 0.930 0.000   0 1.065
AZJVR9 27/04/2017 Put 4.200 0.030 0.030 0.000   0 0.020
AZJVS9 27/04/2017 Call 4.300 0.830 0.830 0.000   0 0.965
AZJVT9 27/04/2017 Put 4.300 0.040 0.040 0.000   0 0.030
AZJVU9 27/04/2017 Call 4.400 0.735 0.735 0.000   0 0.865
AZJVV9 27/04/2017 Put 4.400 0.055 0.055 0.000   0 0.040
AZJVW9 27/04/2017 Call 4.500 0.640 0.640 0.000   0 0.765
AZJVX9 27/04/2017 Put 4.500 0.070 0.070 0.000   0 0.050
AZJVY9 27/04/2017 Call 4.600 0.550 0.550 0.000   0 0.665
AZJVZ9 27/04/2017 Put 4.600 0.090 0.090 0.000   0 0.065
AZJW19 27/04/2017 Call 4.700 0.470 0.470 0.000   0 0.575
AZJW29 27/04/2017 Put 4.700 0.115 0.115 0.000   0 0.085
AZJW39 27/04/2017 Call 4.800 0.390 0.390 0.000   0 0.485
AZJW49 27/04/2017 Put 4.800 0.145 0.145 0.000   0 0.110
AZJW59 27/04/2017 Call 4.900 0.325 0.325 0.000   0 0.405
AZJW69 27/04/2017 Put 4.900 0.180 0.180 0.000   0 0.140
AZJW79 27/04/2017 Call 5.000 0.260 0.260 0.000   0 0.335
AZJW89 27/04/2017 Put 5.000 0.225 0.225 0.000   0 0.175
AZJW99 27/04/2017 Call 5.250 0.145 0.145 0.000   0 0.195
AZJWA9 27/04/2017 Put 5.250 0.365 0.365 0.000   0 0.295
AZJWB9 27/04/2017 Call 5.500 0.075 0.075 0.000   0 0.100
AZJWC9 27/04/2017 Put 5.500 0.550 0.550 0.000   0 0.460
AZJWD9 27/04/2017 Call 5.750 0.035 0.035 0.000   0 0.050
AZJWE9 27/04/2017 Put 5.750 0.765 0.765 0.000   0 0.660
AZJWF9 27/04/2017 Call 6.000 0.015 0.015 0.000   0 0.020
AZJWG9 27/04/2017 Put 6.000 1.000 1.000 0.000   0 0.885
AZJWH9 27/04/2017 Call 6.250 0.006 0.006 0.000   0 0.009
AZJWI9 27/04/2017 Put 6.250 1.240 1.240 0.000   0 1.120
AZJWK9 27/04/2017 Call 6.500 0.002 0.002 0.000   0 0.003
AZJWL9 27/04/2017 Put 6.500 1.490 1.490 0.000   0 1.365
AZJWQ9 27/04/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AZJWR9 27/04/2017 Put 6.750 1.740 1.740 0.000   0 1.615
AZJYS9 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYT9 27/04/2017 Put 7.000 1.990 1.990 0.000   0 1.860
AZJXQ9 25/05/2017 Call 0.010 5.020 5.020 0.000   0 5.155
AZJXR9 25/05/2017 Call 4.200 0.930 0.930 0.000   0 1.060
AZJXS9 25/05/2017 Put 4.200 0.035 0.035 0.000   0 0.025
AZJWU9 25/05/2017 Call 4.300 0.835 0.835 0.000   0 0.965
AZJWV9 25/05/2017 Put 4.300 0.050 0.050 0.000   0 0.035
AZJWW9 25/05/2017 Call 4.400 0.740 0.740 0.000   0 0.865
AZJWX9 25/05/2017 Put 4.400 0.065 0.065 0.000   0 0.045
AZJWY9 25/05/2017 Call 4.500 0.645 0.645 0.000   0 0.770
AZJWZ9 25/05/2017 Put 4.500 0.080 0.080 0.000   0 0.060
AZJX19 25/05/2017 Call 4.600 0.560 0.560 0.000   0 0.680
AZJX29 25/05/2017 Put 4.600 0.105 0.105 0.000   0 0.080
AZJX39 25/05/2017 Call 4.700 0.475 0.475 0.000   0 0.590
AZJX49 25/05/2017 Put 4.700 0.130 0.130 0.000   0 0.100
AZJX59 25/05/2017 Call 4.800 0.400 0.400 0.000   0 0.505
AZJX69 25/05/2017 Put 4.800 0.160 0.160 0.000   0 0.125
AZJX79 25/05/2017 Call 4.900 0.330 0.330 0.000   0 0.430
AZJX89 25/05/2017 Put 4.900 0.200 0.200 0.000   0 0.160
AZJX99 25/05/2017 Call 5.000 0.270 0.270 0.000   0 0.360
AZJXA9 25/05/2017 Put 5.000 0.245 0.245 0.000   0 0.195
AZJXB9 25/05/2017 Call 5.250 0.155 0.155 0.000   0 0.220
AZJXC9 25/05/2017 Put 5.250 0.385 0.385 0.000   0 0.315
AZJXD9 25/05/2017 Call 5.500 0.080 0.080 0.000   0 0.125
AZJXF9 25/05/2017 Put 5.500 0.570 0.570 0.000   0 0.475
AZJXG9 25/05/2017 Call 5.750 0.040 0.040 0.000   0 0.065
AZJXH9 25/05/2017 Put 5.750 0.780 0.780 0.000   0 0.665
AZJXI9 25/05/2017 Call 6.000 0.020 0.020 0.000   0 0.030
AZJXJ9 25/05/2017 Put 6.000 1.010 1.010 0.000   0 0.885
AZJXK9 25/05/2017 Call 6.250 0.008 0.008 0.000   0 0.015
AZJXL9 25/05/2017 Put 6.250 1.255 1.255 0.000   0 1.120
AZJXM9 25/05/2017 Call 6.500 0.003 0.003 0.000   0 0.006
AZJXN9 25/05/2017 Put 6.500 1.500 1.500 0.000   0 1.360
AZJXO9 25/05/2017 Call 6.750 0.001 0.001 0.000   0 0.003
AZJXP9 25/05/2017 Put 6.750 1.750 1.750 0.000   0 1.610
AZJYU9 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.001
AZJYV9 25/05/2017 Put 7.000 2.000 2.000 0.000   0 1.860
AZJPR9 29/06/2017 Call 0.010 5.035 5.035 0.000   0 5.165
AZJUE9 29/06/2017 Call 3.600 1.530 1.530 0.000   0 1.660
AZJUF9 29/06/2017 Put 3.600 0.004 0.004 0.000   0 0.005
AZJU49 29/06/2017 Call 3.700 1.430 1.430 0.000   0 1.560
AZJU59 29/06/2017 Put 3.700 0.007 0.007 0.000   0 0.007
AZJU69 29/06/2017 Call 3.800 1.330 1.330 0.000   0 1.460
AZJU79 29/06/2017 Put 3.800 0.010 0.010 0.000   0 0.010
AZJSV9 29/06/2017 Call 3.900 1.230 1.230 0.000   0 1.360
AZJSW9 29/06/2017 Put 3.900 0.015 0.015 0.000   0 0.015
AZJNW9 29/06/2017 Call 4.000 1.130 1.130 0.000   0 1.260
AZJNX9 29/06/2017 Put 4.000 0.020 0.020 0.000   0 0.020
AZJPL9 29/06/2017 Call 4.100 1.030 1.030 0.000   0 1.165
AZJPM9 29/06/2017 Put 4.100 0.030 0.030 0.000   0 0.030
AZJNS9 29/06/2017 Call 4.200 0.935 0.935 0.000   0 1.065
AZJNT9 29/06/2017 Put 4.200 0.045 0.045 0.000   0 0.040
AZJPN9 29/06/2017 Call 4.300 0.840 0.840 0.000   0 0.970
AZJPO9 29/06/2017 Put 4.300 0.060 0.060 0.000   0 0.050
AZJNQ9 29/06/2017 Call 4.400 0.745 0.745 0.000   0 0.875
AZJNR9 29/06/2017 Put 4.400 0.080 0.080 0.000   0 0.065
AZJP39 29/06/2017 Call 4.500 0.655 0.655 0.000   0 0.780
AZJP49 29/06/2017 Put 4.500 0.105 0.105 0.000   0 0.080
AZJNY9 29/06/2017 Call 4.600 0.570 0.570 0.000   0 0.695
AZJNZ9 29/06/2017 Put 4.600 0.130 0.130 0.000   0 0.100
AZJP59 29/06/2017 Call 4.700 0.495 0.495 0.000   0 0.610
AZJP69 29/06/2017 Put 4.700 0.155 0.155 0.000   0 0.125
AZJP19 29/06/2017 Call 4.800 0.425 0.425 0.000   0 0.530
AZJP29 29/06/2017 Put 4.800 0.190 0.190 0.000   0 0.150
AZJP99 29/06/2017 Call 4.900 0.360 0.360 0.000   1,125 0.455
AZJPK9 29/06/2017 Put 4.900 0.230 0.230 0.000   0 0.185
AZJNU9 29/06/2017 Call 5.000 0.300 0.300 0.000   2,525 0.390
AZJNV9 29/06/2017 Put 5.000 0.275 0.275 0.000   0 0.220
AZJNM9 29/06/2017 Call 5.250 0.190 0.190 0.000   0 0.255
AZJNN9 29/06/2017 Put 5.250 0.415 0.415 0.000   0 0.340
AZJP79 29/06/2017 Call 5.500 0.110 0.110 0.000   154 0.155
AZJP89 29/06/2017 Put 5.500 0.590 0.590 0.000   0 0.495
AZJPP9 29/06/2017 Call 5.750 0.060 0.060 0.000   0 0.090
AZJPQ9 29/06/2017 Put 5.750 0.795 0.795 0.000   0 0.680
AZJNO9 29/06/2017 Call 6.000 0.030 0.030 0.000   0 0.050
AZJNP9 29/06/2017 Put 6.000 1.015 1.015 0.000   0 0.895
AZJQ39 29/06/2017 Call 6.250 0.015 0.015 0.000   0 0.025
AZJQ49 29/06/2017 Put 6.250 1.255 1.255 0.000   0 1.125
AZJQF9 29/06/2017 Call 6.500 0.008 0.008 0.000   0 0.015
AZJQG9 29/06/2017 Put 6.500 1.495 1.495 0.000   0 1.365
AZJQT9 29/06/2017 Call 6.750 0.004 0.004 0.000   0 0.006
AZJQU9 29/06/2017 Put 6.750 1.750 1.750 0.000   0 1.610
AZJRJ9 29/06/2017 Call 7.000 0.002 0.002 0.000   0 0.003
AZJRK9 29/06/2017 Put 7.000 2.000 2.000 0.000   0 1.855
AZJVF9 28/09/2017 Call 0.010 4.915 4.915 0.000   0 5.050
AZJVB9 28/09/2017 Call 4.000 1.130 1.130 0.000   0 1.270
AZJVC9 28/09/2017 Put 4.000 0.085 0.085 0.000   0 0.065
AZJV19 28/09/2017 Call 4.100 1.035 1.035 0.000   0 1.170
AZJV29 28/09/2017 Put 4.100 0.100 0.100 0.000   0 0.085
AZJUS9 28/09/2017 Call 4.200 0.945 0.945 0.000   0 1.075
AZJUT9 28/09/2017 Put 4.200 0.120 0.120 0.000   0 0.100
AZJUW9 28/09/2017 Call 4.300 0.855 0.855 0.000   0 0.980
AZJUX9 28/09/2017 Put 4.300 0.140 0.140 0.000   0 0.120
AZJVD9 28/09/2017 Call 4.400 0.770 0.770 0.000   0 0.890
AZJVE9 28/09/2017 Put 4.400 0.170 0.170 0.000   0 0.140
AZJUY9 28/09/2017 Call 4.500 0.690 0.690 0.000   0 0.805
AZJUZ9 28/09/2017 Put 4.500 0.200 0.200 0.000   0 0.170
AZJV99 28/09/2017 Call 4.600 0.615 0.615 0.000   0 0.720
AZJVA9 28/09/2017 Put 4.600 0.235 0.235 0.000   0 0.195
AZJUU9 28/09/2017 Call 4.700 0.545 0.545 0.000   0 0.645
AZJUV9 28/09/2017 Put 4.700 0.275 0.275 0.000   0 0.230
AZJV59 28/09/2017 Call 4.800 0.485 0.485 0.000   0 0.570
AZJV69 28/09/2017 Put 4.800 0.315 0.315 0.000   0 0.265
AZJUM9 28/09/2017 Call 4.900 0.425 0.425 0.000   0 0.505
AZJUN9 28/09/2017 Put 4.900 0.360 0.360 0.000   0 0.310
AZJV79 28/09/2017 Call 5.000 0.370 0.370 0.000   0 0.445
AZJV89 28/09/2017 Put 5.000 0.410 0.410 0.000   0 0.355
AZJV39 28/09/2017 Call 5.250 0.260 0.260 0.000   0 0.320
AZJV49 28/09/2017 Put 5.250 0.555 0.555 0.000   0 0.485
AZJUO9 28/09/2017 Call 5.500 0.175 0.175 0.000   0 0.220
AZJUP9 28/09/2017 Put 5.500 0.730 0.730 0.000   0 0.645
AZJUK9 28/09/2017 Call 5.750 0.110 0.110 0.000   0 0.145
AZJUL9 28/09/2017 Put 5.750 0.925 0.925 0.000   0 0.820
AZJUQ9 28/09/2017 Call 6.000 0.070 0.070 0.000   0 0.090
AZJUR9 28/09/2017 Put 6.000 1.140 1.140 0.000   0 1.020
AZJVI9 28/09/2017 Call 6.250 0.045 0.045 0.000   0 0.055
AZJVJ9 28/09/2017 Put 6.250 1.365 1.365 0.000   0 1.235
AZJVM9 28/09/2017 Call 6.500 0.025 0.025 0.000   0 0.035
AZJVN9 28/09/2017 Put 6.500 1.600 1.600 0.000   0 1.465
AZJWS9 28/09/2017 Call 6.750 0.015 0.015 0.000   0 0.020
AZJWT9 28/09/2017 Put 6.750 1.835 1.835 0.000   0 1.700
AZJYW9 28/09/2017 Call 7.000 0.010 0.010 0.000   0 0.010
AZJYX9 28/09/2017 Put 7.000 2.080 2.080 0.000   0 1.940
AZJYP9 21/12/2017 Call 0.010 4.935 4.935 0.000   0 5.070
AZJY19 21/12/2017 Call 4.300 0.860 0.860 0.000   0 0.990
AZJY29 21/12/2017 Put 4.300 0.180 0.180 0.000   0 0.150
AZJYH9 21/12/2017 Call 4.400 0.785 0.785 0.000   0 0.905
AZJYI9 21/12/2017 Put 4.400 0.210 0.210 0.000   0 0.175
AZJXV9 21/12/2017 Call 4.500 0.705 0.705 0.000   0 0.825
AZJXW9 21/12/2017 Put 4.500 0.240 0.240 0.000   0 0.205
AZJYD9 21/12/2017 Call 4.600 0.635 0.635 0.000   0 0.745
AZJYE9 21/12/2017 Put 4.600 0.275 0.275 0.000   0 0.235
AZJY79 21/12/2017 Call 4.700 0.565 0.565 0.000   0 0.670
AZJY89 21/12/2017 Put 4.700 0.315 0.315 0.000   0 0.270
AZJYF9 21/12/2017 Call 4.800 0.505 0.505 0.000   0 0.605
AZJYG9 21/12/2017 Put 4.800 0.360 0.360 0.000   0 0.310
AZJXY9 21/12/2017 Call 4.900 0.455 0.455 0.000   0 0.540
AZJXZ9 21/12/2017 Put 4.900 0.405 0.405 0.000   0 0.355
AZJYB9 21/12/2017 Call 5.000 0.405 0.405 0.000   0 0.480
AZJYC9 21/12/2017 Put 5.000 0.455 0.455 0.000   0 0.400
AZJXT9 21/12/2017 Call 5.250 0.300 0.300 0.000   0 0.355
AZJXU9 21/12/2017 Put 5.250 0.600 0.600 0.000   0 0.530
AZJY99 21/12/2017 Call 5.500 0.210 0.210 0.000   0 0.260
AZJYA9 21/12/2017 Put 5.500 0.770 0.770 0.000   0 0.685
AZJYJ9 21/12/2017 Call 5.750 0.145 0.145 0.000   0 0.180
AZJYK9 21/12/2017 Put 5.750 0.955 0.955 0.000   0 0.860
AZJYN9 21/12/2017 Call 6.000 0.100 0.100 0.000   0 0.125
AZJYO9 21/12/2017 Put 6.000 1.160 1.160 0.000   0 1.050
AZJY39 21/12/2017 Call 6.250 0.070 0.070 0.000   0 0.085
AZJY49 21/12/2017 Put 6.250 1.375 1.375 0.000   0 1.260
AZJY59 21/12/2017 Call 6.500 0.045 0.045 0.000   0 0.060
AZJY69 21/12/2017 Put 6.500 1.605 1.605 0.000   0 1.480
AZJYL9 21/12/2017 Call 6.750 0.030 0.030 0.000   0 0.045
AZJYM9 21/12/2017 Put 6.750 1.840 1.840 0.000   0 1.715
AZJYZ9 21/12/2017 Call 7.000 0.020 0.020 0.000   0 0.030
AZJZ19 21/12/2017 Put 7.000 2.080 2.080 0.000   0 1.950

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.