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 0.000 5.030 5.200 5.210 5.215 5.120 7,128,729 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
AZJJG9 30/03/2017 Call 0.010 5.115 5.115 0.000   0 5.115
AZJJL9 30/03/2017 Call 3.100 2.025 2.025 0.000   0 2.025
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 1.925
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 1.825
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 1.725
AZJIY9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
AZJIN9 30/03/2017 Call 3.500 1.625 1.625 0.000   0 1.625
AZJIO9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ49 30/03/2017 Call 3.600 1.525 1.525 0.000   0 1.525
AZJJ59 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJIP9 30/03/2017 Call 3.700 1.425 1.425 0.000   0 1.425
AZJIQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJIV9 30/03/2017 Call 3.800 1.325 1.325 0.000   0 1.325
AZJIW9 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJJ89 30/03/2017 Call 3.900 1.225 1.225 0.000   0 1.225
AZJJ99 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJJ29 30/03/2017 Call 4.000 1.125 1.125 0.000   0 1.125
AZJJ39 30/03/2017 Put 4.000 0.000 0.000 0.000   26 0.000
AZJJE9 30/03/2017 Call 4.100 1.030 1.030 0.000   0 1.030
AZJJF9 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AZJIR9 30/03/2017 Call 4.200 0.930 0.930 0.000   0 0.930
AZJIS9 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AZJJC9 30/03/2017 Call 4.300 0.830 0.830 0.000   0 0.830
AZJJD9 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
AZJIT9 30/03/2017 Call 4.400 0.730 0.730 0.000   0 0.730
AZJIU9 30/03/2017 Put 4.400 0.001 0.001 0.000   0 0.001
AZJJA9 30/03/2017 Call 4.500 0.635 0.635 0.000   0 0.635
AZJJB9 30/03/2017 Put 4.500 0.002 0.002 0.000   0 0.002
AZJIZ9 30/03/2017 Call 4.600 0.540 0.540 0.000   0 0.540
AZJJ19 30/03/2017 Put 4.600 0.005 0.005 0.000   0 0.005
AZJJ69 30/03/2017 Call 4.700 0.445 0.445 0.000   0 0.445
AZJJ79 30/03/2017 Put 4.700 0.010 0.010 0.000   25 0.010
AZJJR9 30/03/2017 Call 4.800 0.355 0.355 0.000   0 0.355
AZJJS9 30/03/2017 Put 4.800 0.020 0.020 0.000   0 0.020
AZJJX9 30/03/2017 Call 4.900 0.275 0.275 0.000   0 0.275
AZJJY9 30/03/2017 Put 4.900 0.040 0.040 0.000   267 0.040
AZJB97 30/03/2017 Call 4.910 0.265 0.265 0.000   0 0.265
AZJBF7 30/03/2017 Put 4.910 0.045 0.045 0.000   0 0.045
AZJK49 30/03/2017 Call 5.000 0.205 0.205 0.000   40 0.205
AZJK59 30/03/2017 Put 5.000 0.070 0.070 0.000   0 0.070
AZJZY9 30/03/2017 Call 5.010 0.195 0.195 0.000   1,610 0.195
AZJZX9 30/03/2017 Put 5.010 0.075 0.075 0.000   0 0.075
AZJKA9 30/03/2017 Call 5.250 0.080 0.080 0.095 30 820 0.080
AZJKB9 30/03/2017 Put 5.250 0.195 0.195 0.000   110 0.195
AZJB17 30/03/2017 Call 5.260 0.075 0.075 0.000   0 0.075
AZJB27 30/03/2017 Put 5.260 0.200 0.200 0.000   0 0.200
AZJLG9 30/03/2017 Call 5.500 0.025 0.025 0.000   0 0.025
AZJLH9 30/03/2017 Put 5.500 0.395 0.395 0.000   0 0.395
AZJLO9 30/03/2017 Call 5.750 0.005 0.005 0.000   0 0.005
AZJLP9 30/03/2017 Put 5.750 0.630 0.630 0.000   0 0.630
AZJN29 30/03/2017 Call 6.000 0.001 0.001 0.000   0 0.001
AZJN39 30/03/2017 Put 6.000 0.880 0.880 0.000   0 0.880
AZJQ19 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQ29 30/03/2017 Put 6.250 1.130 1.130 0.000   0 1.130
AZJQD9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQE9 30/03/2017 Put 6.500 1.380 1.380 0.000   0 1.380
AZJQR9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQS9 30/03/2017 Put 6.750 1.630 1.630 0.000   0 1.630
AZJRH9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRI9 30/03/2017 Put 7.000 1.880 1.880 0.000   0 1.880
AZJBI7 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBJ7 30/03/2017 Put 7.250 2.130 2.130 0.000   0 2.130
AZJWJ9 27/04/2017 Call 0.010 5.125 5.125 0.000   0 5.125
AZJWM9 27/04/2017 Call 4.000 1.135 1.135 0.000   0 1.135
AZJWN9 27/04/2017 Put 4.000 0.001 0.001 0.000   0 0.001
AZJVO9 27/04/2017 Call 4.100 1.035 1.035 0.000   0 1.035
AZJVP9 27/04/2017 Put 4.100 0.001 0.001 0.000   0 0.001
AZJVQ9 27/04/2017 Call 4.200 0.940 0.940 0.000   0 0.940
AZJVR9 27/04/2017 Put 4.200 0.003 0.003 0.000   0 0.003
AZJVS9 27/04/2017 Call 4.300 0.845 0.845 0.000   0 0.845
AZJVT9 27/04/2017 Put 4.300 0.005 0.005 0.000   0 0.005
AZJVU9 27/04/2017 Call 4.400 0.745 0.745 0.000   0 0.745
AZJVV9 27/04/2017 Put 4.400 0.009 0.009 0.000   0 0.009
AZJVW9 27/04/2017 Call 4.500 0.650 0.650 0.000   0 0.650
AZJVX9 27/04/2017 Put 4.500 0.015 0.015 0.000   0 0.015
AZJVY9 27/04/2017 Call 4.600 0.560 0.560 0.000   0 0.560
AZJVZ9 27/04/2017 Put 4.600 0.025 0.025 0.000   0 0.025
AZJW19 27/04/2017 Call 4.700 0.470 0.470 0.000   0 0.470
AZJW29 27/04/2017 Put 4.700 0.035 0.035 0.000   0 0.035
AZJW39 27/04/2017 Call 4.800 0.385 0.385 0.000   0 0.385
AZJW49 27/04/2017 Put 4.800 0.055 0.055 0.000   50 0.055
AZJW59 27/04/2017 Call 4.900 0.310 0.310 0.000   0 0.310
AZJW69 27/04/2017 Put 4.900 0.080 0.080 0.000   0 0.080
AZJBG7 27/04/2017 Call 4.910 0.305 0.305 0.000   4,500 0.305
AZJBH7 27/04/2017 Put 4.910 0.080 0.080 0.000   0 0.080
AZJW79 27/04/2017 Call 5.000 0.240 0.240 0.000   0 0.240
AZJW89 27/04/2017 Put 5.000 0.110 0.110 0.000   0 0.110
AZJW99 27/04/2017 Call 5.250 0.115 0.115 0.120 130 388 0.115
AZJWA9 27/04/2017 Put 5.250 0.230 0.230 0.000   0 0.230
AZJWB9 27/04/2017 Call 5.500 0.040 0.040 0.000   630 0.040
AZJWC9 27/04/2017 Put 5.500 0.410 0.410 0.000   0 0.410
AZJWD9 27/04/2017 Call 5.750 0.015 0.015 0.000   0 0.015
AZJWE9 27/04/2017 Put 5.750 0.635 0.635 0.000   0 0.635
AZJWF9 27/04/2017 Call 6.000 0.003 0.003 0.000   0 0.003
AZJWG9 27/04/2017 Put 6.000 0.880 0.880 0.000   0 0.880
AZJWH9 27/04/2017 Call 6.250 0.001 0.001 0.000   0 0.001
AZJWI9 27/04/2017 Put 6.250 1.130 1.130 0.000   0 1.130
AZJWK9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJWL9 27/04/2017 Put 6.500 1.380 1.380 0.000   0 1.380
AZJWQ9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWR9 27/04/2017 Put 6.750 1.630 1.630 0.000   0 1.630
AZJYS9 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYT9 27/04/2017 Put 7.000 1.880 1.880 0.000   0 1.880
AZJBK7 27/04/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBL7 27/04/2017 Put 7.250 2.130 2.130 0.000   0 2.130
AZJXQ9 25/05/2017 Call 0.010 5.130 5.130 0.000   0 5.130
AZJXR9 25/05/2017 Call 4.200 0.945 0.945 0.000   0 0.945
AZJXS9 25/05/2017 Put 4.200 0.010 0.010 0.000   0 0.010
AZJWU9 25/05/2017 Call 4.300 0.855 0.855 0.000   0 0.855
AZJWV9 25/05/2017 Put 4.300 0.015 0.015 0.000   0 0.015
AZJWW9 25/05/2017 Call 4.400 0.760 0.760 0.000   0 0.760
AZJWX9 25/05/2017 Put 4.400 0.025 0.025 0.000   0 0.025
AZJWY9 25/05/2017 Call 4.500 0.670 0.670 0.000   0 0.670
AZJWZ9 25/05/2017 Put 4.500 0.035 0.035 0.000   0 0.035
AZJX19 25/05/2017 Call 4.600 0.585 0.585 0.000   0 0.585
AZJX29 25/05/2017 Put 4.600 0.050 0.050 0.000   0 0.050
AZJX39 25/05/2017 Call 4.700 0.500 0.500 0.000   0 0.500
AZJX49 25/05/2017 Put 4.700 0.065 0.065 0.000   0 0.065
AZJX59 25/05/2017 Call 4.800 0.425 0.425 0.000   0 0.425
AZJX69 25/05/2017 Put 4.800 0.085 0.085 0.000   0 0.085
AZJX79 25/05/2017 Call 4.900 0.350 0.350 0.000   0 0.350
AZJX89 25/05/2017 Put 4.900 0.110 0.110 0.000   0 0.110
AZJX99 25/05/2017 Call 5.000 0.285 0.285 0.000   0 0.285
AZJXA9 25/05/2017 Put 5.000 0.145 0.145 0.000   0 0.145
AZJXB9 25/05/2017 Call 5.250 0.155 0.155 0.000   1 0.155
AZJXC9 25/05/2017 Put 5.250 0.265 0.265 0.000   0 0.265
AZJXD9 25/05/2017 Call 5.500 0.075 0.075 0.000   0 0.075
AZJXF9 25/05/2017 Put 5.500 0.435 0.435 0.000   0 0.435
AZJXG9 25/05/2017 Call 5.750 0.030 0.030 0.000   0 0.030
AZJXH9 25/05/2017 Put 5.750 0.645 0.645 0.000   0 0.645
AZJXI9 25/05/2017 Call 6.000 0.010 0.010 0.000   0 0.010
AZJXJ9 25/05/2017 Put 6.000 0.885 0.885 0.000   0 0.885
AZJXK9 25/05/2017 Call 6.250 0.004 0.004 0.000   0 0.004
AZJXL9 25/05/2017 Put 6.250 1.130 1.130 0.000   0 1.130
AZJXM9 25/05/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AZJXN9 25/05/2017 Put 6.500 1.380 1.380 0.000   0 1.380
AZJXO9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJXP9 25/05/2017 Put 6.750 1.630 1.630 0.000   0 1.630
AZJYU9 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYV9 25/05/2017 Put 7.000 1.880 1.880 0.000   0 1.880
AZJBM7 25/05/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBO7 25/05/2017 Put 7.250 2.130 2.130 0.000   0 2.130
AZJPR9 29/06/2017 Call 0.010 5.140 5.140 0.000   0 5.140
AZJUE9 29/06/2017 Call 3.600 1.545 1.545 0.000   0 1.545
AZJUF9 29/06/2017 Put 3.600 0.002 0.002 0.000   0 0.002
AZJU49 29/06/2017 Call 3.700 1.450 1.450 0.000   0 1.450
AZJU59 29/06/2017 Put 3.700 0.003 0.003 0.000   0 0.003
AZJU69 29/06/2017 Call 3.800 1.350 1.350 0.000   0 1.350
AZJU79 29/06/2017 Put 3.800 0.005 0.005 0.000   0 0.005
AZJSV9 29/06/2017 Call 3.900 1.255 1.255 0.000   0 1.255
AZJSW9 29/06/2017 Put 3.900 0.008 0.008 0.000   0 0.008
AZJNW9 29/06/2017 Call 4.000 1.160 1.160 0.000   0 1.160
AZJNX9 29/06/2017 Put 4.000 0.015 0.015 0.000   0 0.015
AZJPL9 29/06/2017 Call 4.100 1.065 1.065 0.000   0 1.065
AZJPM9 29/06/2017 Put 4.100 0.020 0.020 0.000   0 0.020
AZJNS9 29/06/2017 Call 4.200 0.965 0.965 0.000   0 0.965
AZJNT9 29/06/2017 Put 4.200 0.025 0.025 0.000   0 0.025
AZJPN9 29/06/2017 Call 4.300 0.875 0.875 0.000   0 0.875
AZJPO9 29/06/2017 Put 4.300 0.035 0.035 0.000   0 0.035
AZJNQ9 29/06/2017 Call 4.400 0.785 0.785 0.000   0 0.785
AZJNR9 29/06/2017 Put 4.400 0.045 0.045 0.000   0 0.045
AZJP39 29/06/2017 Call 4.500 0.695 0.695 0.000   0 0.695
AZJP49 29/06/2017 Put 4.500 0.060 0.060 0.000   0 0.060
AZJNY9 29/06/2017 Call 4.600 0.615 0.615 0.000   0 0.615
AZJNZ9 29/06/2017 Put 4.600 0.075 0.075 0.000   0 0.075
AZJP59 29/06/2017 Call 4.700 0.535 0.535 0.000   0 0.535
AZJP69 29/06/2017 Put 4.700 0.095 0.095 0.000   0 0.095
AZJP19 29/06/2017 Call 4.800 0.465 0.465 0.000   0 0.465
AZJP29 29/06/2017 Put 4.800 0.125 0.125 0.000   0 0.125
AZJP99 29/06/2017 Call 4.900 0.395 0.395 0.000   1,125 0.395
AZJPK9 29/06/2017 Put 4.900 0.155 0.155 0.000   0 0.155
AZJNU9 29/06/2017 Call 5.000 0.335 0.335 0.000   2,625 0.335
AZJNV9 29/06/2017 Put 5.000 0.190 0.190 0.000   0 0.190
AZJNM9 29/06/2017 Call 5.250 0.205 0.205 0.000   0 0.205
AZJNN9 29/06/2017 Put 5.250 0.310 0.310 0.000   0 0.310
AZJP79 29/06/2017 Call 5.500 0.115 0.115 0.000   154 0.115
AZJP89 29/06/2017 Put 5.500 0.470 0.470 0.000   0 0.470
AZJPP9 29/06/2017 Call 5.750 0.060 0.060 0.000   0 0.060
AZJPQ9 29/06/2017 Put 5.750 0.670 0.670 0.000   0 0.670
AZJNO9 29/06/2017 Call 6.000 0.030 0.030 0.000   0 0.030
AZJNP9 29/06/2017 Put 6.000 0.890 0.890 0.000   0 0.890
AZJQ39 29/06/2017 Call 6.250 0.015 0.015 0.000   0 0.015
AZJQ49 29/06/2017 Put 6.250 1.130 1.130 0.000   0 1.130
AZJQF9 29/06/2017 Call 6.500 0.006 0.006 0.000   0 0.006
AZJQG9 29/06/2017 Put 6.500 1.380 1.380 0.000   0 1.380
AZJQT9 29/06/2017 Call 6.750 0.002 0.002 0.000   0 0.002
AZJQU9 29/06/2017 Put 6.750 1.630 1.630 0.000   0 1.630
AZJRJ9 29/06/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AZJRK9 29/06/2017 Put 7.000 1.880 1.880 0.000   0 1.880
AZJBP7 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBQ7 29/06/2017 Put 7.250 2.130 2.130 0.000   0 2.130
AZJZW9 27/07/2017 Call 0.010 5.150 5.150 0.000   0 5.150
AZJB37 27/07/2017 Call 4.200 0.975 0.975 0.000   0 0.975
AZJB47 27/07/2017 Put 4.200 0.025 0.025 0.000   0 0.025
AZJZG9 27/07/2017 Call 4.300 0.885 0.885 0.000   0 0.885
AZJZH9 27/07/2017 Put 4.300 0.035 0.035 0.000   0 0.035
AZJZQ9 27/07/2017 Call 4.400 0.800 0.800 0.000   0 0.800
AZJZR9 27/07/2017 Put 4.400 0.050 0.050 0.000   0 0.050
AZJZI9 27/07/2017 Call 4.500 0.715 0.715 0.000   0 0.715
AZJZJ9 27/07/2017 Put 4.500 0.065 0.065 0.000   0 0.065
AZJZS9 27/07/2017 Call 4.600 0.635 0.635 0.000   0 0.635
AZJZT9 27/07/2017 Put 4.600 0.090 0.090 0.000   0 0.090
AZJZM9 27/07/2017 Call 4.700 0.560 0.560 0.000   0 0.560
AZJZN9 27/07/2017 Put 4.700 0.110 0.110 0.000   0 0.110
AZJZU9 27/07/2017 Call 4.800 0.490 0.490 0.000   0 0.490
AZJZV9 27/07/2017 Put 4.800 0.140 0.140 0.000   0 0.140
AZJZE9 27/07/2017 Call 4.900 0.425 0.425 0.000   0 0.425
AZJZF9 27/07/2017 Put 4.900 0.175 0.175 0.000   104 0.175
AZJZO9 27/07/2017 Call 5.000 0.360 0.360 0.000   0 0.360
AZJZP9 27/07/2017 Put 5.000 0.210 0.210 0.000   0 0.210
AZJZ29 27/07/2017 Call 5.250 0.230 0.230 0.000   0 0.230
AZJZ39 27/07/2017 Put 5.250 0.330 0.330 0.000   0 0.330
AZJZK9 27/07/2017 Call 5.500 0.140 0.140 0.000   0 0.140
AZJZL9 27/07/2017 Put 5.500 0.485 0.485 0.000   0 0.485
AZJZ69 27/07/2017 Call 5.750 0.080 0.080 0.000   500 0.080
AZJZ79 27/07/2017 Put 5.750 0.680 0.680 0.000   0 0.680
AZJZ49 27/07/2017 Call 6.000 0.045 0.045 0.000   0 0.045
AZJZ59 27/07/2017 Put 6.000 0.895 0.895 0.000   0 0.895
AZJZA9 27/07/2017 Call 6.250 0.025 0.025 0.000   0 0.025
AZJZB9 27/07/2017 Put 6.250 1.135 1.135 0.000   0 1.135
AZJZC9 27/07/2017 Call 6.500 0.010 0.010 0.000   0 0.010
AZJZD9 27/07/2017 Put 6.500 1.380 1.380 0.000   0 1.380
AZJZ89 27/07/2017 Call 6.750 0.005 0.005 0.000   0 0.005
AZJZ99 27/07/2017 Put 6.750 1.630 1.630 0.000   0 1.630
AZJB77 27/07/2017 Call 7.000 0.002 0.002 0.000   0 0.002
AZJB87 27/07/2017 Put 7.000 1.880 1.880 0.000   0 1.880
AZJBR7 27/07/2017 Call 7.250 0.001 0.001 0.000   0 0.001
AZJBS7 27/07/2017 Put 7.250 2.130 2.130 0.000   0 2.130
AZJCX7 24/08/2017 Call 0.010 5.160 5.160 0.000   0 5.160
AZJD17 24/08/2017 Call 4.300            
AZJD27 24/08/2017 Put 4.300            
AZJCY7 24/08/2017 Call 4.400 0.825 0.825 0.000   0 0.825
AZJCZ7 24/08/2017 Put 4.400 0.070 0.070 0.000   0 0.070
AZJCP7 24/08/2017 Call 4.500 0.745 0.745 0.000   0 0.745
AZJCQ7 24/08/2017 Put 4.500 0.090 0.090 0.000   0 0.090
AZJCT7 24/08/2017 Call 4.600 0.665 0.665 0.000   0 0.665
AZJCU7 24/08/2017 Put 4.600 0.110 0.110 0.000   0 0.110
AZJCJ7 24/08/2017 Call 4.700 0.590 0.590 0.000   0 0.590
AZJCK7 24/08/2017 Put 4.700 0.130 0.130 0.000   0 0.130
AZJCV7 24/08/2017 Call 4.800 0.520 0.520 0.000   0 0.520
AZJCW7 24/08/2017 Put 4.800 0.160 0.160 0.000   0 0.160
AZJCL7 24/08/2017 Call 4.900 0.455 0.455 0.000   0 0.455
AZJCM7 24/08/2017 Put 4.900 0.195 0.195 0.000   0 0.195
AZJCR7 24/08/2017 Call 5.000 0.395 0.395 0.000   0 0.395
AZJCS7 24/08/2017 Put 5.000 0.230 0.230 0.000   0 0.230
AZJBX7 24/08/2017 Call 5.250 0.265 0.265 0.000   0 0.265
AZJBY7 24/08/2017 Put 5.250 0.355 0.355 0.000   0 0.355
AZJCN7 24/08/2017 Call 5.500 0.170 0.170 0.000   0 0.170
AZJCO7 24/08/2017 Put 5.500 0.510 0.510 0.000   0 0.510
AZJBZ7 24/08/2017 Call 5.750 0.105 0.105 0.000   0 0.105
AZJC17 24/08/2017 Put 5.750 0.695 0.695 0.000   0 0.695
AZJC47 24/08/2017 Call 6.000 0.065 0.065 0.000   0 0.065
AZJC57 24/08/2017 Put 6.000 0.905 0.905 0.000   0 0.905
AZJC87 24/08/2017 Call 6.250 0.040 0.040 0.000   0 0.040
AZJC97 24/08/2017 Put 6.250 1.135 1.135 0.000   0 1.135
AZJCH7 24/08/2017 Call 6.500 0.025 0.025 0.000   0 0.025
AZJCI7 24/08/2017 Put 6.500 1.380 1.380 0.000   0 1.380
AZJC27 24/08/2017 Call 6.750 0.015 0.015 0.000   0 0.015
AZJC37 24/08/2017 Put 6.750 1.630 1.630 0.000   0 1.630
AZJC67 24/08/2017 Call 7.000 0.009 0.009 0.000   0 0.009
AZJC77 24/08/2017 Put 7.000 1.880 1.880 0.000   0 1.880
AZJCF7 24/08/2017 Call 7.250 0.005 0.005 0.000   0 0.005
AZJCG7 24/08/2017 Put 7.250 2.130 2.130 0.000   0 2.130
AZJVF9 28/09/2017 Call 0.010 5.025 5.025 0.000   0 5.025
AZJVB9 28/09/2017 Call 4.000 1.175 1.175 0.000   0 1.175
AZJVC9 28/09/2017 Put 4.000 0.050 0.050 0.000   0 0.050
AZJV19 28/09/2017 Call 4.100 1.085 1.085 0.000   0 1.085
AZJV29 28/09/2017 Put 4.100 0.065 0.065 0.000   0 0.065
AZJUS9 28/09/2017 Call 4.200 1.000 1.000 0.000   0 1.000
AZJUT9 28/09/2017 Put 4.200 0.080 0.080 0.000   0 0.080
AZJUW9 28/09/2017 Call 4.300 0.910 0.910 0.000   0 0.910
AZJUX9 28/09/2017 Put 4.300 0.095 0.095 0.000   0 0.095
AZJVD9 28/09/2017 Call 4.400 0.825 0.825 0.000   0 0.825
AZJVE9 28/09/2017 Put 4.400 0.120 0.120 0.000   0 0.120
AZJUY9 28/09/2017 Call 4.500 0.745 0.745 0.000   0 0.745
AZJUZ9 28/09/2017 Put 4.500 0.140 0.140 0.000   0 0.140
AZJV99 28/09/2017 Call 4.600 0.670 0.670 0.000   0 0.670
AZJVA9 28/09/2017 Put 4.600 0.170 0.170 0.000   0 0.170
AZJUU9 28/09/2017 Call 4.700 0.595 0.595 0.000   0 0.595
AZJUV9 28/09/2017 Put 4.700 0.200 0.200 0.000   0 0.200
AZJV59 28/09/2017 Call 4.800 0.525 0.525 0.000   0 0.525
AZJV69 28/09/2017 Put 4.800 0.235 0.235 0.000   0 0.235
AZJUM9 28/09/2017 Call 4.900 0.460 0.460 0.000   0 0.460
AZJUN9 28/09/2017 Put 4.900 0.275 0.275 0.000   0 0.275
AZJV79 28/09/2017 Call 5.000 0.400 0.400 0.000   2,200 0.400
AZJV89 28/09/2017 Put 5.000 0.320 0.320 0.000   0 0.320
AZJV39 28/09/2017 Call 5.250 0.275 0.275 0.000   1,400 0.275
AZJV49 28/09/2017 Put 5.250 0.455 0.455 0.000   0 0.455
AZJUO9 28/09/2017 Call 5.500 0.175 0.175 0.000   150 0.175
AZJUP9 28/09/2017 Put 5.500 0.620 0.620 0.000   0 0.620
AZJUK9 28/09/2017 Call 5.750 0.110 0.110 0.000   0 0.110
AZJUL9 28/09/2017 Put 5.750 0.810 0.810 0.000   0 0.810
AZJUQ9 28/09/2017 Call 6.000 0.065 0.065 0.000   0 0.065
AZJUR9 28/09/2017 Put 6.000 1.020 1.020 0.000   0 1.020
AZJVI9 28/09/2017 Call 6.250 0.035 0.035 0.000   0 0.035
AZJVJ9 28/09/2017 Put 6.250 1.245 1.245 0.000   0 1.245
AZJVM9 28/09/2017 Call 6.500 0.020 0.020 0.000   0 0.020
AZJVN9 28/09/2017 Put 6.500 1.480 1.480 0.000   0 1.480
AZJWS9 28/09/2017 Call 6.750 0.010 0.010 0.000   0 0.010
AZJWT9 28/09/2017 Put 6.750 1.720 1.720 0.000   0 1.720
AZJYW9 28/09/2017 Call 7.000 0.006 0.006 0.000   0 0.006
AZJYX9 28/09/2017 Put 7.000 1.965 1.965 0.000   0 1.965
AZJBT7 28/09/2017 Call 7.250 0.003 0.003 0.000   0 0.003
AZJBU7 28/09/2017 Put 7.250 2.210 2.210 0.000   0 2.210
AZJYP9 21/12/2017 Call 0.010 5.045 5.045 0.000   0 5.045
AZJB57 21/12/2017 Call 4.200 1.010 1.010 0.000   0 1.010
AZJB67 21/12/2017 Put 4.200 0.115 0.115 0.000   0 0.115
AZJY19 21/12/2017 Call 4.300 0.930 0.930 0.000   0 0.930
AZJY29 21/12/2017 Put 4.300 0.135 0.135 0.000   0 0.135
AZJYH9 21/12/2017 Call 4.400 0.850 0.850 0.000   0 0.850
AZJYI9 21/12/2017 Put 4.400 0.160 0.160 0.000   0 0.160
AZJXV9 21/12/2017 Call 4.500 0.775 0.775 0.000   0 0.775
AZJXW9 21/12/2017 Put 4.500 0.185 0.185 0.000   0 0.185
AZJYD9 21/12/2017 Call 4.600 0.700 0.700 0.000   0 0.700
AZJYE9 21/12/2017 Put 4.600 0.215 0.215 0.000   0 0.215
AZJY79 21/12/2017 Call 4.700 0.630 0.630 0.000   0 0.630
AZJY89 21/12/2017 Put 4.700 0.245 0.245 0.000   0 0.245
AZJYF9 21/12/2017 Call 4.800 0.560 0.560 0.000   42 0.560
AZJYG9 21/12/2017 Put 4.800 0.285 0.285 0.000   0 0.285
AZJXY9 21/12/2017 Call 4.900 0.500 0.500 0.000   0 0.500
AZJXZ9 21/12/2017 Put 4.900 0.325 0.325 0.000   0 0.325
AZJYB9 21/12/2017 Call 5.000 0.440 0.440 0.000   0 0.440
AZJYC9 21/12/2017 Put 5.000 0.370 0.370 0.000   0 0.370
AZJXT9 21/12/2017 Call 5.250 0.320 0.320 0.000   0 0.320
AZJXU9 21/12/2017 Put 5.250 0.505 0.505 0.000   0 0.505
AZJY99 21/12/2017 Call 5.500 0.225 0.225 0.000   0 0.225
AZJYA9 21/12/2017 Put 5.500 0.665 0.665 0.000   0 0.665
AZJYJ9 21/12/2017 Call 5.750 0.155 0.155 0.000   0 0.155
AZJYK9 21/12/2017 Put 5.750 0.845 0.845 0.000   0 0.845
AZJYN9 21/12/2017 Call 6.000 0.100 0.100 0.000   0 0.100
AZJYO9 21/12/2017 Put 6.000 1.045 1.045 0.000   0 1.045
AZJY39 21/12/2017 Call 6.250 0.065 0.065 0.000   0 0.065
AZJY49 21/12/2017 Put 6.250 1.265 1.265 0.000   0 1.265
AZJY59 21/12/2017 Call 6.500 0.045 0.045 0.000   0 0.045
AZJY69 21/12/2017 Put 6.500 1.490 1.490 0.000   0 1.490
AZJYL9 21/12/2017 Call 6.750 0.025 0.025 0.000   0 0.025
AZJYM9 21/12/2017 Put 6.750 1.730 1.730 0.000   0 1.730
AZJYZ9 21/12/2017 Call 7.000 0.015 0.015 0.000   0 0.015
AZJZ19 21/12/2017 Put 7.000 1.970 1.970 0.000   0 1.970
AZJBV7 21/12/2017 Call 7.250 0.010 0.010 0.000   0 0.010
AZJBW7 21/12/2017 Put 7.250 2.215 2.215 0.000   0 2.215

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.