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 5.420 Up 0.060 5.410 5.430 5.340 5.430 5.320 4,240,949 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJTS9 23/02/2017 Call 0.010 5.410 5.410 0.000   0 5.350
AZJUC9 23/02/2017 Call 3.600 1.820 1.820 0.000   0 1.760
AZJUD9 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJTZ9 23/02/2017 Call 3.700 1.720 1.720 0.000   0 1.660
AZJU19 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJU29 23/02/2017 Call 3.800 1.620 1.620 0.000   0 1.560
AZJU39 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJTG9 23/02/2017 Call 3.900 1.520 1.520 0.000   0 1.460
AZJTH9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJT89 23/02/2017 Call 4.000 1.420 1.420 0.000   0 1.360
AZJT99 23/02/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AZJTM9 23/02/2017 Call 4.100 1.320 1.320 0.000   0 1.260
AZJTN9 23/02/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AZJTA9 23/02/2017 Call 4.200 1.220 1.220 0.000   0 1.160
AZJTB9 23/02/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AZJTO9 23/02/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJTP9 23/02/2017 Put 4.300 0.000 0.000 0.000   0 0.000
AZJT29 23/02/2017 Call 4.400 1.020 1.020 0.000   0 0.960
AZJT39 23/02/2017 Put 4.400 0.000 0.000 0.000   0 0.000
AZJTI9 23/02/2017 Call 4.500 0.920 0.920 0.000   0 0.860
AZJTJ9 23/02/2017 Put 4.500 0.000 0.000 0.000   0 0.000
AZJSZ9 23/02/2017 Call 4.600 0.820 0.820 0.000   0 0.760
AZJT19 23/02/2017 Put 4.600 0.000 0.000 0.000   0 0.000
AZJTK9 23/02/2017 Call 4.700 0.725 0.725 0.000   0 0.660
AZJTL9 23/02/2017 Put 4.700 0.000 0.000 0.000   157 0.000
AZJT49 23/02/2017 Call 4.800 0.625 0.625 0.000   275 0.560
AZJT59 23/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
AZJTC9 23/02/2017 Call 4.900 0.525 0.525 0.000   5,548 0.460
AZJTD9 23/02/2017 Put 4.900 0.000 0.000 0.000   1,355 0.000
AZJSX9 23/02/2017 Call 5.000 0.430 0.430 0.000   2,120 0.360
AZJSY9 23/02/2017 Put 5.000 0.000 0.000 0.000   720 0.000
AZJTQ9 23/02/2017 Call 5.250 0.200 0.200 0.000 116 260 0.130
AZJTR9 23/02/2017 Put 5.250 0.003 0.003 0.000   150 0.015
AZJTE9 23/02/2017 Call 5.500 0.040 0.040 0.000   430 0.007
AZJTF9 23/02/2017 Put 5.500 0.110 0.110 0.000   0 0.165
AZJT69 23/02/2017 Call 5.750 0.001 0.001 0.000   0 0.000
AZJT79 23/02/2017 Put 5.750 0.340 0.340 0.000   0 0.395
AZJUI9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
AZJUJ9 23/02/2017 Put 6.000 0.585 0.585 0.000   0 0.640
AZJVG9 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJVH9 23/02/2017 Put 6.250 0.830 0.830 0.000   0 0.890
AZJVK9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJVL9 23/02/2017 Put 6.500 1.080 1.080 0.000   0 1.140
AZJWO9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWP9 23/02/2017 Put 6.750 1.330 1.330 0.000   0 1.390
AZJYQ9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYR9 23/02/2017 Put 7.000 1.580 1.580 0.000   0 1.640
AZJJG9 30/03/2017 Call 0.010 5.280 5.280 0.000   0 5.220
AZJJL9 30/03/2017 Call 3.100 2.320 2.320 0.000   0 2.260
AZJJM9 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.000
AZJJH9 30/03/2017 Call 3.200 2.220 2.220 0.000   0 2.160
AZJJI9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
AZJIL9 30/03/2017 Call 3.300 2.120 2.120 0.000   0 2.060
AZJIM9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
AZJIX9 30/03/2017 Call 3.400 2.020 2.020 0.000   0 1.960
AZJIY9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
AZJIN9 30/03/2017 Call 3.500 1.920 1.920 0.000   0 1.860
AZJIO9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ49 30/03/2017 Call 3.600 1.820 1.820 0.000   0 1.760
AZJJ59 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJIP9 30/03/2017 Call 3.700 1.720 1.720 0.000   0 1.660
AZJIQ9 30/03/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJIV9 30/03/2017 Call 3.800 1.620 1.620 0.000   0 1.560
AZJIW9 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJJ89 30/03/2017 Call 3.900 1.520 1.520 0.000   0 1.460
AZJJ99 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJJ29 30/03/2017 Call 4.000 1.420 1.420 0.000   0 1.360
AZJJ39 30/03/2017 Put 4.000 0.000 0.000 0.000   26 0.000
AZJJE9 30/03/2017 Call 4.100 1.320 1.320 0.000   0 1.260
AZJJF9 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AZJIR9 30/03/2017 Call 4.200 1.220 1.220 0.000   26 1.160
AZJIS9 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AZJJC9 30/03/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJJD9 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.001
AZJIT9 30/03/2017 Call 4.400 1.020 1.020 0.000   1,007 0.960
AZJIU9 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.001
AZJJA9 30/03/2017 Call 4.500 0.920 0.920 0.000   0 0.860
AZJJB9 30/03/2017 Put 4.500 0.001 0.001 0.000   0 0.003
AZJIZ9 30/03/2017 Call 4.600 0.820 0.820 0.000   3,000 0.760
AZJJ19 30/03/2017 Put 4.600 0.003 0.003 0.000   0 0.006
AZJJ69 30/03/2017 Call 4.700 0.720 0.720 0.000   3,000 0.660
AZJJ79 30/03/2017 Put 4.700 0.006 0.006 0.000   25 0.010
AZJJR9 30/03/2017 Call 4.800 0.625 0.625 0.000   200 0.560
AZJJS9 30/03/2017 Put 4.800 0.010 0.010 0.000   0 0.020
AZJJX9 30/03/2017 Call 4.900 0.525 0.525 0.000   5,325 0.460
AZJJY9 30/03/2017 Put 4.900 0.025 0.025 0.000   267 0.035
AZJB97 30/03/2017 Call 4.910 0.450 0.450 0.000      
AZJBF7 30/03/2017 Put 4.910 0.025 0.025 0.000      
AZJK49 30/03/2017 Call 5.000 0.430 0.430 0.000   3,376 0.365
AZJK59 30/03/2017 Put 5.000 0.040 0.040 0.000   0 0.060
AZJZY9 30/03/2017 Call 5.010 0.365 0.365 0.000   1,610 0.285
AZJZX9 30/03/2017 Put 5.010 0.040 0.040 0.000   0 0.060
AZJKA9 30/03/2017 Call 5.250 0.210 0.210 0.000   900 0.155
AZJKB9 30/03/2017 Put 5.250 0.120 0.120 0.000   80 0.160
AZJB17 30/03/2017 Call 5.260 0.180 0.180 0.000   0 0.135
AZJB27 30/03/2017 Put 5.260 0.125 0.125 0.000   0 0.160
AZJLG9 30/03/2017 Call 5.500 0.065 0.065 0.000   0 0.050
AZJLH9 30/03/2017 Put 5.500 0.270 0.270 0.000   0 0.325
AZJLO9 30/03/2017 Call 5.750 0.015 0.015 0.000   0 0.015
AZJLP9 30/03/2017 Put 5.750 0.480 0.480 0.000   0 0.540
AZJN29 30/03/2017 Call 6.000 0.002 0.002 0.000   0 0.002
AZJN39 30/03/2017 Put 6.000 0.720 0.720 0.000   0 0.780
AZJQ19 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQ29 30/03/2017 Put 6.250 0.970 0.970 0.000   0 1.030
AZJQD9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQE9 30/03/2017 Put 6.500 1.220 1.220 0.000   0 1.280
AZJQR9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQS9 30/03/2017 Put 6.750 1.470 1.470 0.000   0 1.530
AZJRH9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRI9 30/03/2017 Put 7.000 1.720 1.720 0.000   0 1.780
AZJWJ9 27/04/2017 Call 0.010 5.285 5.285 0.000   0 5.225
AZJWM9 27/04/2017 Call 4.000 1.420 1.420 0.000   0 1.360
AZJWN9 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AZJVO9 27/04/2017 Call 4.100 1.320 1.320 0.000   0 1.260
AZJVP9 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.001
AZJVQ9 27/04/2017 Call 4.200 1.220 1.220 0.000   0 1.160
AZJVR9 27/04/2017 Put 4.200 0.001 0.001 0.000   0 0.002
AZJVS9 27/04/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJVT9 27/04/2017 Put 4.300 0.002 0.002 0.000   0 0.004
AZJVU9 27/04/2017 Call 4.400 1.020 1.020 0.000   0 0.960
AZJVV9 27/04/2017 Put 4.400 0.004 0.004 0.000   0 0.007
AZJVW9 27/04/2017 Call 4.500 0.920 0.920 0.000   0 0.860
AZJVX9 27/04/2017 Put 4.500 0.007 0.007 0.000   0 0.010
AZJVY9 27/04/2017 Call 4.600 0.820 0.820 0.000   0 0.760
AZJVZ9 27/04/2017 Put 4.600 0.010 0.010 0.000   0 0.020
AZJW19 27/04/2017 Call 4.700 0.720 0.720 0.000   0 0.660
AZJW29 27/04/2017 Put 4.700 0.020 0.020 0.000   0 0.030
AZJW39 27/04/2017 Call 4.800 0.625 0.625 0.000   0 0.560
AZJW49 27/04/2017 Put 4.800 0.030 0.030 0.000   50 0.045
AZJW59 27/04/2017 Call 4.900 0.525 0.525 0.000   50 0.460
AZJW69 27/04/2017 Put 4.900 0.050 0.050 0.000   0 0.065
AZJBG7 27/04/2017 Call 4.910 0.470 0.470 0.000      
AZJBH7 27/04/2017 Put 4.910 0.050 0.050 0.000      
AZJW79 27/04/2017 Call 5.000 0.430 0.430 0.000   0 0.365
AZJW89 27/04/2017 Put 5.000 0.070 0.070 0.000   0 0.090
AZJW99 27/04/2017 Call 5.250 0.220 0.220 0.000   258 0.175
AZJWA9 27/04/2017 Put 5.250 0.165 0.165 0.000   0 0.190
AZJWB9 27/04/2017 Call 5.500 0.095 0.095 0.000   0 0.075
AZJWC9 27/04/2017 Put 5.500 0.310 0.310 0.000   0 0.345
AZJWD9 27/04/2017 Call 5.750 0.035 0.035 0.000   0 0.030
AZJWE9 27/04/2017 Put 5.750 0.500 0.500 0.000   25 0.550
AZJWF9 27/04/2017 Call 6.000 0.010 0.010 0.000   0 0.009
AZJWG9 27/04/2017 Put 6.000 0.730 0.730 0.000   0 0.780
AZJWH9 27/04/2017 Call 6.250 0.002 0.002 0.000   0 0.002
AZJWI9 27/04/2017 Put 6.250 0.970 0.970 0.000   0 1.030
AZJWK9 27/04/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AZJWL9 27/04/2017 Put 6.500 1.220 1.220 0.000   0 1.280
AZJWQ9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWR9 27/04/2017 Put 6.750 1.470 1.470 0.000   0 1.530
AZJYS9 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYT9 27/04/2017 Put 7.000 1.720 1.720 0.000   0 1.780
AZJXQ9 25/05/2017 Call 0.010 5.295 5.295 0.000   0 5.235
AZJXR9 25/05/2017 Call 4.200 1.220 1.220 0.000   0 1.160
AZJXS9 25/05/2017 Put 4.200 0.009 0.009 0.000   0 0.010
AZJWU9 25/05/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJWV9 25/05/2017 Put 4.300 0.015 0.015 0.000   0 0.015
AZJWW9 25/05/2017 Call 4.400 1.020 1.020 0.000   0 0.960
AZJWX9 25/05/2017 Put 4.400 0.020 0.020 0.000   0 0.025
AZJWY9 25/05/2017 Call 4.500 0.920 0.920 0.000   0 0.860
AZJWZ9 25/05/2017 Put 4.500 0.025 0.025 0.000   0 0.035
AZJX19 25/05/2017 Call 4.600 0.820 0.820 0.000   0 0.760
AZJX29 25/05/2017 Put 4.600 0.035 0.035 0.000   0 0.045
AZJX39 25/05/2017 Call 4.700 0.720 0.720 0.000   0 0.660
AZJX49 25/05/2017 Put 4.700 0.050 0.050 0.000   0 0.060
AZJX59 25/05/2017 Call 4.800 0.625 0.625 0.000   0 0.565
AZJX69 25/05/2017 Put 4.800 0.065 0.065 0.000   0 0.075
AZJX79 25/05/2017 Call 4.900 0.525 0.525 0.000   450 0.470
AZJX89 25/05/2017 Put 4.900 0.085 0.085 0.000   0 0.100
AZJX99 25/05/2017 Call 5.000 0.435 0.435 0.000   0 0.385
AZJXA9 25/05/2017 Put 5.000 0.110 0.110 0.000   0 0.130
AZJXB9 25/05/2017 Call 5.250 0.255 0.255 0.000 116 0 0.225
AZJXC9 25/05/2017 Put 5.250 0.205 0.205 0.000   0 0.230
AZJXD9 25/05/2017 Call 5.500 0.140 0.140 0.000   0 0.120
AZJXF9 25/05/2017 Put 5.500 0.340 0.340 0.000   0 0.380
AZJXG9 25/05/2017 Call 5.750 0.070 0.070 0.000   0 0.060
AZJXH9 25/05/2017 Put 5.750 0.520 0.520 0.000   0 0.570
AZJXI9 25/05/2017 Call 6.000 0.035 0.035 0.000   0 0.025
AZJXJ9 25/05/2017 Put 6.000 0.735 0.735 0.000   0 0.790
AZJXK9 25/05/2017 Call 6.250 0.015 0.015 0.000   0 0.010
AZJXL9 25/05/2017 Put 6.250 0.970 0.970 0.000   0 1.030
AZJXM9 25/05/2017 Call 6.500 0.005 0.005 0.000   0 0.004
AZJXN9 25/05/2017 Put 6.500 1.220 1.220 0.000   0 1.280
AZJXO9 25/05/2017 Call 6.750 0.002 0.002 0.000   0 0.001
AZJXP9 25/05/2017 Put 6.750 1.470 1.470 0.000   0 1.530
AZJYU9 25/05/2017 Call 7.000 0.001 0.001 0.000   0 0.000
AZJYV9 25/05/2017 Put 7.000 1.720 1.720 0.000   0 1.780
AZJPR9 29/06/2017 Call 0.010 5.305 5.305 0.000   0 5.245
AZJUE9 29/06/2017 Call 3.600 1.820 1.820 0.000   0 1.760
AZJUF9 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJU49 29/06/2017 Call 3.700 1.720 1.720 0.000   0 1.660
AZJU59 29/06/2017 Put 3.700 0.000 0.000 0.000   0 0.001
AZJU69 29/06/2017 Call 3.800 1.620 1.620 0.000   0 1.560
AZJU79 29/06/2017 Put 3.800 0.001 0.001 0.000   0 0.001
AZJSV9 29/06/2017 Call 3.900 1.520 1.520 0.000   0 1.460
AZJSW9 29/06/2017 Put 3.900 0.002 0.002 0.000   0 0.002
AZJNW9 29/06/2017 Call 4.000 1.420 1.420 0.000   0 1.360
AZJNX9 29/06/2017 Put 4.000 0.003 0.003 0.000   0 0.004
AZJPL9 29/06/2017 Call 4.100 1.320 1.320 0.000   0 1.260
AZJPM9 29/06/2017 Put 4.100 0.005 0.005 0.000   0 0.007
AZJNS9 29/06/2017 Call 4.200 1.220 1.220 0.000   0 1.160
AZJNT9 29/06/2017 Put 4.200 0.008 0.008 0.000   0 0.010
AZJPN9 29/06/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJPO9 29/06/2017 Put 4.300 0.010 0.010 0.000   0 0.015
AZJNQ9 29/06/2017 Call 4.400 1.020 1.020 0.000   0 0.960
AZJNR9 29/06/2017 Put 4.400 0.020 0.020 0.000   0 0.025
AZJP39 29/06/2017 Call 4.500 0.920 0.920 0.000   0 0.860
AZJP49 29/06/2017 Put 4.500 0.030 0.030 0.000   0 0.035
AZJNY9 29/06/2017 Call 4.600 0.820 0.820 0.000   0 0.760
AZJNZ9 29/06/2017 Put 4.600 0.040 0.040 0.000   0 0.050
AZJP59 29/06/2017 Call 4.700 0.725 0.725 0.000   0 0.665
AZJP69 29/06/2017 Put 4.700 0.055 0.055 0.000   0 0.070
AZJP19 29/06/2017 Call 4.800 0.625 0.625 0.000   0 0.565
AZJP29 29/06/2017 Put 4.800 0.075 0.075 0.000   0 0.090
AZJP99 29/06/2017 Call 4.900 0.535 0.535 0.000   1,125 0.475
AZJPK9 29/06/2017 Put 4.900 0.095 0.095 0.000   0 0.115
AZJNU9 29/06/2017 Call 5.000 0.450 0.450 0.000   2,625 0.400
AZJNV9 29/06/2017 Put 5.000 0.125 0.125 0.000   0 0.150
AZJNM9 29/06/2017 Call 5.250 0.290 0.290 0.000   0 0.250
AZJNN9 29/06/2017 Put 5.250 0.220 0.220 0.000   0 0.255
AZJP79 29/06/2017 Call 5.500 0.170 0.170 0.000   154 0.150
AZJP89 29/06/2017 Put 5.500 0.355 0.355 0.000   0 0.395
AZJPP9 29/06/2017 Call 5.750 0.090 0.090 0.000   0 0.080
AZJPQ9 29/06/2017 Put 5.750 0.530 0.530 0.000   0 0.580
AZJNO9 29/06/2017 Call 6.000 0.045 0.045 0.000   0 0.040
AZJNP9 29/06/2017 Put 6.000 0.740 0.740 0.000   0 0.795
AZJQ39 29/06/2017 Call 6.250 0.020 0.020 0.000   0 0.020
AZJQ49 29/06/2017 Put 6.250 0.970 0.970 0.000   0 1.030
AZJQF9 29/06/2017 Call 6.500 0.009 0.009 0.000   0 0.009
AZJQG9 29/06/2017 Put 6.500 1.220 1.220 0.000   0 1.280
AZJQT9 29/06/2017 Call 6.750 0.003 0.003 0.000   0 0.003
AZJQU9 29/06/2017 Put 6.750 1.470 1.470 0.000   0 1.530
AZJRJ9 29/06/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AZJRK9 29/06/2017 Put 7.000 1.720 1.720 0.000   0 1.780
AZJZW9 27/07/2017 Call 0.010 5.315 5.315 0.000   0 5.255
AZJB37 27/07/2017 Call 4.200 1.220 1.220 0.000   0 1.160
AZJB47 27/07/2017 Put 4.200 0.015 0.015 0.000   0 0.025
AZJZG9 27/07/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJZH9 27/07/2017 Put 4.300 0.020 0.020 0.000   0 0.035
AZJZQ9 27/07/2017 Call 4.400 1.020 1.020 0.000   0 0.960
AZJZR9 27/07/2017 Put 4.400 0.030 0.030 0.000   0 0.045
AZJZI9 27/07/2017 Call 4.500 0.920 0.920 0.000   0 0.860
AZJZJ9 27/07/2017 Put 4.500 0.040 0.040 0.000   0 0.055
AZJZS9 27/07/2017 Call 4.600 0.825 0.825 0.000   0 0.765
AZJZT9 27/07/2017 Put 4.600 0.055 0.055 0.000   0 0.075
AZJZM9 27/07/2017 Call 4.700 0.725 0.725 0.000   0 0.665
AZJZN9 27/07/2017 Put 4.700 0.075 0.075 0.000   0 0.095
AZJZU9 27/07/2017 Call 4.800 0.635 0.635 0.000   0 0.580
AZJZV9 27/07/2017 Put 4.800 0.095 0.095 0.000   0 0.115
AZJZE9 27/07/2017 Call 4.900 0.550 0.550 0.000   0 0.500
AZJZF9 27/07/2017 Put 4.900 0.125 0.125 0.000   104 0.145
AZJZO9 27/07/2017 Call 5.000 0.475 0.475 0.000   0 0.430
AZJZP9 27/07/2017 Put 5.000 0.150 0.150 0.000   0 0.175
AZJZ29 27/07/2017 Call 5.250 0.320 0.320 0.000   0 0.290
AZJZ39 27/07/2017 Put 5.250 0.250 0.250 0.000   0 0.280
AZJZK9 27/07/2017 Call 5.500 0.205 0.205 0.000   0 0.185
AZJZL9 27/07/2017 Put 5.500 0.385 0.385 0.000   0 0.420
AZJZ69 27/07/2017 Call 5.750 0.120 0.120 0.000   500 0.110
AZJZ79 27/07/2017 Put 5.750 0.550 0.550 0.000   0 0.600
AZJZ49 27/07/2017 Call 6.000 0.070 0.070 0.000   0 0.060
AZJZ59 27/07/2017 Put 6.000 0.750 0.750 0.000   0 0.805
AZJZA9 27/07/2017 Call 6.250 0.040 0.040 0.000   0 0.035
AZJZB9 27/07/2017 Put 6.250 0.980 0.980 0.000   0 1.035
AZJZC9 27/07/2017 Call 6.500 0.020 0.020 0.000   0 0.015
AZJZD9 27/07/2017 Put 6.500 1.220 1.220 0.000   0 1.280
AZJZ89 27/07/2017 Call 6.750 0.010 0.010 0.000   0 0.008
AZJZ99 27/07/2017 Put 6.750 1.470 1.470 0.000   0 1.530
AZJB77 27/07/2017 Call 7.000 0.005 0.005 0.000   0 0.004
AZJB87 27/07/2017 Put 7.000 1.720 1.720 0.000   0 1.780
AZJVF9 28/09/2017 Call 0.010 5.190 5.190 0.000   0 5.130
AZJVB9 28/09/2017 Call 4.000 1.420 1.420 0.000   0 1.360
AZJVC9 28/09/2017 Put 4.000 0.040 0.040 0.000   0 0.045
AZJV19 28/09/2017 Call 4.100 1.320 1.320 0.000   0 1.260
AZJV29 28/09/2017 Put 4.100 0.050 0.050 0.000   0 0.055
AZJUS9 28/09/2017 Call 4.200 1.220 1.220 0.000   0 1.160
AZJUT9 28/09/2017 Put 4.200 0.060 0.060 0.000   0 0.070
AZJUW9 28/09/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJUX9 28/09/2017 Put 4.300 0.075 0.075 0.000   0 0.085
AZJVD9 28/09/2017 Call 4.400 1.020 1.020 0.000   0 0.960
AZJVE9 28/09/2017 Put 4.400 0.090 0.090 0.000   0 0.100
AZJUY9 28/09/2017 Call 4.500 0.920 0.920 0.000   0 0.860
AZJUZ9 28/09/2017 Put 4.500 0.110 0.110 0.000   0 0.120
AZJV99 28/09/2017 Call 4.600 0.825 0.825 0.000   0 0.765
AZJVA9 28/09/2017 Put 4.600 0.130 0.130 0.000   0 0.145
AZJUU9 28/09/2017 Call 4.700 0.735 0.735 0.000   0 0.675
AZJUV9 28/09/2017 Put 4.700 0.155 0.155 0.000   0 0.170
AZJV59 28/09/2017 Call 4.800 0.655 0.655 0.000   0 0.600
AZJV69 28/09/2017 Put 4.800 0.185 0.185 0.000   0 0.200
AZJUM9 28/09/2017 Call 4.900 0.580 0.580 0.000   0 0.530
AZJUN9 28/09/2017 Put 4.900 0.220 0.220 0.000   0 0.235
AZJV79 28/09/2017 Call 5.000 0.510 0.510 0.000   0 0.465
AZJV89 28/09/2017 Put 5.000 0.255 0.255 0.000   0 0.275
AZJV39 28/09/2017 Call 5.250 0.360 0.360 0.000   500 0.330
AZJV49 28/09/2017 Put 5.250 0.370 0.370 0.000   0 0.395
AZJUO9 28/09/2017 Call 5.500 0.245 0.245 0.000   150 0.220
AZJUP9 28/09/2017 Put 5.500 0.515 0.515 0.000   0 0.550
AZJUK9 28/09/2017 Call 5.750 0.160 0.160 0.000   0 0.140
AZJUL9 28/09/2017 Put 5.750 0.685 0.685 0.000   0 0.730
AZJUQ9 28/09/2017 Call 6.000 0.100 0.100 0.000   0 0.085
AZJUR9 28/09/2017 Put 6.000 0.880 0.880 0.000   0 0.935
AZJVI9 28/09/2017 Call 6.250 0.060 0.060 0.000   0 0.050
AZJVJ9 28/09/2017 Put 6.250 1.095 1.095 0.000   0 1.155
AZJVM9 28/09/2017 Call 6.500 0.035 0.035 0.000   0 0.030
AZJVN9 28/09/2017 Put 6.500 1.320 1.320 0.000   0 1.385
AZJWS9 28/09/2017 Call 6.750 0.020 0.020 0.000   0 0.015
AZJWT9 28/09/2017 Put 6.750 1.555 1.555 0.000   0 1.620
AZJYW9 28/09/2017 Call 7.000 0.010 0.010 0.000   0 0.009
AZJYX9 28/09/2017 Put 7.000 1.795 1.795 0.000   0 1.865
AZJYP9 21/12/2017 Call 0.010 5.210 5.210 0.000   0 5.150
AZJB57 21/12/2017 Call 4.200 1.220 1.220 0.000   0 1.160
AZJB67 21/12/2017 Put 4.200 0.090 0.090 0.000   0 0.090
AZJY19 21/12/2017 Call 4.300 1.120 1.120 0.000   0 1.060
AZJY29 21/12/2017 Put 4.300 0.105 0.105 0.000   0 0.115
AZJYH9 21/12/2017 Call 4.400 1.025 1.025 0.000   0 0.965
AZJYI9 21/12/2017 Put 4.400 0.125 0.125 0.000   0 0.140
AZJXV9 21/12/2017 Call 4.500 0.930 0.930 0.000   0 0.870
AZJXW9 21/12/2017 Put 4.500 0.145 0.145 0.000   0 0.160
AZJYD9 21/12/2017 Call 4.600 0.840 0.840 0.000   0 0.780
AZJYE9 21/12/2017 Put 4.600 0.170 0.170 0.000   0 0.190
AZJY79 21/12/2017 Call 4.700 0.760 0.760 0.000   0 0.705
AZJY89 21/12/2017 Put 4.700 0.200 0.200 0.000   0 0.220
AZJYF9 21/12/2017 Call 4.800 0.685 0.685 0.000   42 0.635
AZJYG9 21/12/2017 Put 4.800 0.230 0.230 0.000   0 0.250
AZJXY9 21/12/2017 Call 4.900 0.615 0.615 0.000   0 0.570
AZJXZ9 21/12/2017 Put 4.900 0.265 0.265 0.000   0 0.290
AZJYB9 21/12/2017 Call 5.000 0.550 0.550 0.000   0 0.510
AZJYC9 21/12/2017 Put 5.000 0.305 0.305 0.000   0 0.330
AZJXT9 21/12/2017 Call 5.250 0.410 0.410 0.000   0 0.375
AZJXU9 21/12/2017 Put 5.250 0.420 0.420 0.000   0 0.450
AZJY99 21/12/2017 Call 5.500 0.295 0.295 0.000   0 0.265
AZJYA9 21/12/2017 Put 5.500 0.560 0.560 0.000   0 0.595
AZJYJ9 21/12/2017 Call 5.750 0.205 0.205 0.000   0 0.185
AZJYK9 21/12/2017 Put 5.750 0.725 0.725 0.000   0 0.770
AZJYN9 21/12/2017 Call 6.000 0.145 0.145 0.000   0 0.125
AZJYO9 21/12/2017 Put 6.000 0.915 0.915 0.000   0 0.960
AZJY39 21/12/2017 Call 6.250 0.100 0.100 0.000   0 0.080
AZJY49 21/12/2017 Put 6.250 1.125 1.125 0.000   0 1.170
AZJY59 21/12/2017 Call 6.500 0.065 0.065 0.000   0 0.055
AZJY69 21/12/2017 Put 6.500 1.345 1.345 0.000   0 1.395
AZJYL9 21/12/2017 Call 6.750 0.045 0.045 0.000   0 0.035
AZJYM9 21/12/2017 Put 6.750 1.570 1.570 0.000   0 1.630
AZJYZ9 21/12/2017 Call 7.000 0.030 0.030 0.000   0 0.020
AZJZ19 21/12/2017 Put 7.000 1.805 1.805 0.000   0 1.875

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.