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 5.260 Up 0.040 5.200 5.300 5.220 5.320 5.200 2,899,193 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 5.250 5.250 0.000   0 5.250
AZJJL9 30/03/2017 Call 3.100 2.160 2.160 0.000   0 2.160
AZJJM9 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.000
AZJJH9 30/03/2017 Call 3.200 2.060 2.060 0.000   0 2.060
AZJJI9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
AZJIL9 30/03/2017 Call 3.300 1.960 1.960 0.000   0 1.960
AZJIM9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
AZJIX9 30/03/2017 Call 3.400 1.860 1.860 0.000   0 1.860
AZJIY9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
AZJIN9 30/03/2017 Call 3.500 1.760 1.760 0.000   0 1.760
AZJIO9 30/03/2017 Put 3.500 0.000 0.000 0.000   0 0.000
AZJJ49 30/03/2017 Call 3.600 1.660 1.660 0.000   0 1.660
AZJJ59 30/03/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJIP9 30/03/2017 Call 3.700 1.560 1.560 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 1.460 1.460 0.000   0 1.460
AZJIW9 30/03/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJJ89 30/03/2017 Call 3.900 1.360 1.360 0.000   0 1.360
AZJJ99 30/03/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJJ29 30/03/2017 Call 4.000 1.260 1.260 0.000   0 1.260
AZJJ39 30/03/2017 Put 4.000 0.000 0.000 0.000   26 0.000
AZJJE9 30/03/2017 Call 4.100 1.160 1.160 0.000   0 1.160
AZJJF9 30/03/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AZJIR9 30/03/2017 Call 4.200 1.060 1.060 0.000   0 1.060
AZJIS9 30/03/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AZJJC9 30/03/2017 Call 4.300 0.960 0.960 0.000   0 0.960
AZJJD9 30/03/2017 Put 4.300 0.000 0.000 0.000   0 0.000
AZJIT9 30/03/2017 Call 4.400 0.860 0.860 0.000   0 0.860
AZJIU9 30/03/2017 Put 4.400 0.000 0.000 0.000   0 0.000
AZJJA9 30/03/2017 Call 4.500 0.760 0.760 0.000   0 0.760
AZJJB9 30/03/2017 Put 4.500 0.000 0.000 0.000   0 0.000
AZJIZ9 30/03/2017 Call 4.600 0.660 0.660 0.000   0 0.660
AZJJ19 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
AZJJ69 30/03/2017 Call 4.700 0.560 0.560 0.000   0 0.560
AZJJ79 30/03/2017 Put 4.700 0.000 0.000 0.000   25 0.000
AZJJR9 30/03/2017 Call 4.800 0.460 0.460 0.000   0 0.460
AZJJS9 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
AZJJX9 30/03/2017 Call 4.900 0.360 0.360 0.000   0 0.360
AZJJY9 30/03/2017 Put 4.900 0.001 0.001 0.000   267 0.001
AZJB97 30/03/2017 Call 4.910 0.350 0.350 0.000   0 0.350
AZJBF7 30/03/2017 Put 4.910 0.001 0.001 0.000   0 0.001
AZJK49 30/03/2017 Call 5.000 0.265 0.265 0.000   90 0.265
AZJK59 30/03/2017 Put 5.000 0.005 0.005 0.000   13 0.005
AZJZY9 30/03/2017 Call 5.010 0.255 0.255 0.000   1,610 0.255
AZJZX9 30/03/2017 Put 5.010 0.006 0.006 0.000   0 0.006
AZJKA9 30/03/2017 Call 5.250 0.060 0.060 0.000   845 0.060
AZJKB9 30/03/2017 Put 5.250 0.070 0.070 0.000   95 0.070
AZJB17 30/03/2017 Call 5.260 0.055 0.055 0.000   0 0.055
AZJB27 30/03/2017 Put 5.260 0.080 0.080 0.000   0 0.080
AZJLG9 30/03/2017 Call 5.500 0.002 0.002 0.000   0 0.002
AZJLH9 30/03/2017 Put 5.500 0.255 0.255 0.000   0 0.255
AZJLO9 30/03/2017 Call 5.750 0.000 0.000 0.000   0 0.000
AZJLP9 30/03/2017 Put 5.750 0.495 0.495 0.000   0 0.495
AZJN29 30/03/2017 Call 6.000 0.000 0.000 0.000   0 0.000
AZJN39 30/03/2017 Put 6.000 0.740 0.740 0.000   0 0.740
AZJQ19 30/03/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJQ29 30/03/2017 Put 6.250 0.990 0.990 0.000   0 0.990
AZJQD9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQE9 30/03/2017 Put 6.500 1.240 1.240 0.000   0 1.240
AZJQR9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQS9 30/03/2017 Put 6.750 1.490 1.490 0.000   0 1.490
AZJRH9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRI9 30/03/2017 Put 7.000 1.740 1.740 0.000   0 1.740
AZJBI7 30/03/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBJ7 30/03/2017 Put 7.250 1.995 1.995 0.000   0 1.995
AZJWJ9 27/04/2017 Call 0.010 5.260 5.260 0.000   0 5.260
AZJWM9 27/04/2017 Call 4.000 1.265 1.265 0.000   0 1.265
AZJWN9 27/04/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AZJVO9 27/04/2017 Call 4.100 1.165 1.165 0.000   0 1.165
AZJVP9 27/04/2017 Put 4.100 0.000 0.000 0.000   0 0.000
AZJVQ9 27/04/2017 Call 4.200 1.065 1.065 0.000   0 1.065
AZJVR9 27/04/2017 Put 4.200 0.000 0.000 0.000   0 0.000
AZJVS9 27/04/2017 Call 4.300 0.965 0.965 0.000   0 0.965
AZJVT9 27/04/2017 Put 4.300 0.000 0.000 0.000   0 0.000
AZJVU9 27/04/2017 Call 4.400 0.865 0.865 0.000   0 0.865
AZJVV9 27/04/2017 Put 4.400 0.000 0.000 0.000   0 0.000
AZJVW9 27/04/2017 Call 4.500 0.765 0.765 0.000   0 0.765
AZJVX9 27/04/2017 Put 4.500 0.000 0.000 0.000   0 0.000
AZJVY9 27/04/2017 Call 4.600 0.670 0.670 0.000   0 0.670
AZJVZ9 27/04/2017 Put 4.600 0.001 0.001 0.000   0 0.001
AZJW19 27/04/2017 Call 4.700 0.570 0.570 0.000   0 0.570
AZJW29 27/04/2017 Put 4.700 0.003 0.003 0.000   0 0.003
AZJW39 27/04/2017 Call 4.800 0.475 0.475 0.000   0 0.475
AZJW49 27/04/2017 Put 4.800 0.008 0.008 0.000   50 0.008
AZJW59 27/04/2017 Call 4.900 0.390 0.390 0.000   0 0.390
AZJW69 27/04/2017 Put 4.900 0.015 0.015 0.000   0 0.015
AZJBG7 27/04/2017 Call 4.910 0.380 0.380 0.000   4,500 0.380
AZJBH7 27/04/2017 Put 4.910 0.020 0.020 0.000   0 0.020
AZJW79 27/04/2017 Call 5.000 0.305 0.305 0.000   25 0.305
AZJW89 27/04/2017 Put 5.000 0.035 0.035 0.000   0 0.035
AZJW99 27/04/2017 Call 5.250 0.140 0.140 0.000   438 0.140
AZJWA9 27/04/2017 Put 5.250 0.120 0.120 0.000   5,000 0.120
AZJD37 27/04/2017 Call 5.260 0.135 0.135 0.000   300 0.135
AZJD47 27/04/2017 Put 5.260 0.125 0.125 0.000   0 0.125
AZJWB9 27/04/2017 Call 5.500 0.045 0.045 0.000   630 0.045
AZJWC9 27/04/2017 Put 5.500 0.285 0.285 0.000   0 0.285
AZJWD9 27/04/2017 Call 5.750 0.010 0.010 0.000   0 0.010
AZJWE9 27/04/2017 Put 5.750 0.505 0.505 0.000   0 0.505
AZJWF9 27/04/2017 Call 6.000 0.002 0.002 0.000   0 0.002
AZJWG9 27/04/2017 Put 6.000 0.745 0.745 0.000   0 0.745
AZJWH9 27/04/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJWI9 27/04/2017 Put 6.250 0.990 0.990 0.000   0 0.990
AZJWK9 27/04/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJWL9 27/04/2017 Put 6.500 1.240 1.240 0.000   0 1.240
AZJWQ9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWR9 27/04/2017 Put 6.750 1.490 1.490 0.000   0 1.490
AZJYS9 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYT9 27/04/2017 Put 7.000 1.740 1.740 0.000   0 1.740
AZJBK7 27/04/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBL7 27/04/2017 Put 7.250 1.990 1.990 0.000   0 1.990
AZJXQ9 25/05/2017 Call 0.010 5.265 5.265 0.000   0 5.265
AZJXR9 25/05/2017 Call 4.200 1.075 1.075 0.000   0 1.075
AZJXS9 25/05/2017 Put 4.200 0.001 0.001 0.000   0 0.001
AZJWU9 25/05/2017 Call 4.300 0.975 0.975 0.000   0 0.975
AZJWV9 25/05/2017 Put 4.300 0.002 0.002 0.000   0 0.002
AZJWW9 25/05/2017 Call 4.400 0.875 0.875 0.000   0 0.875
AZJWX9 25/05/2017 Put 4.400 0.003 0.003 0.000   0 0.003
AZJWY9 25/05/2017 Call 4.500 0.780 0.780 0.000   0 0.780
AZJWZ9 25/05/2017 Put 4.500 0.006 0.006 0.000   0 0.006
AZJX19 25/05/2017 Call 4.600 0.685 0.685 0.000   0 0.685
AZJX29 25/05/2017 Put 4.600 0.010 0.010 0.000   0 0.010
AZJX39 25/05/2017 Call 4.700 0.595 0.595 0.000   0 0.595
AZJX49 25/05/2017 Put 4.700 0.020 0.020 0.000   0 0.020
AZJX59 25/05/2017 Call 4.800 0.505 0.505 0.000   0 0.505
AZJX69 25/05/2017 Put 4.800 0.030 0.030 0.000   0 0.030
AZJX79 25/05/2017 Call 4.900 0.425 0.425 0.000   0 0.425
AZJX89 25/05/2017 Put 4.900 0.045 0.045 0.000   0 0.045
AZJX99 25/05/2017 Call 5.000 0.345 0.345 0.000   0 0.345
AZJXA9 25/05/2017 Put 5.000 0.070 0.070 0.000   0 0.070
AZJD77 25/05/2017 Call 5.010 0.340 0.340 0.000   0 0.340
AZJD87 25/05/2017 Put 5.010 0.070 0.070 0.000   0 0.070
AZJXB9 25/05/2017 Call 5.250 0.185 0.185 0.000   42 0.185
AZJXC9 25/05/2017 Put 5.250 0.160 0.160 0.000   0 0.160
AZJD57 25/05/2017 Call 5.260 0.180 0.180 0.000   0 0.180
AZJD67 25/05/2017 Put 5.260 0.165 0.165 0.000   0 0.165
AZJXD9 25/05/2017 Call 5.500 0.085 0.085 0.000   0 0.085
AZJXF9 25/05/2017 Put 5.500 0.310 0.310 0.000   0 0.310
AZJDK7 25/05/2017 Call 5.510 0.080 0.080 0.000   0 0.080
AZJD97 25/05/2017 Put 5.510 0.315 0.315 0.000   0 0.315
AZJXG9 25/05/2017 Call 5.750 0.030 0.030 0.000   0 0.030
AZJXH9 25/05/2017 Put 5.750 0.515 0.515 0.000   0 0.515
AZJXI9 25/05/2017 Call 6.000 0.009 0.009 0.000   0 0.009
AZJXJ9 25/05/2017 Put 6.000 0.745 0.745 0.000   0 0.745
AZJXK9 25/05/2017 Call 6.250 0.002 0.002 0.000   0 0.002
AZJXL9 25/05/2017 Put 6.250 0.990 0.990 0.000   0 0.990
AZJXM9 25/05/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AZJXN9 25/05/2017 Put 6.500 1.240 1.240 0.000   0 1.240
AZJXO9 25/05/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJXP9 25/05/2017 Put 6.750 1.490 1.490 0.000   0 1.490
AZJYU9 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYV9 25/05/2017 Put 7.000 1.740 1.740 0.000   0 1.740
AZJBM7 25/05/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBO7 25/05/2017 Put 7.250 1.990 1.990 0.000   0 1.990
AZJPR9 29/06/2017 Call 0.010 5.275 5.275 0.000   0 5.275
AZJUE9 29/06/2017 Call 3.600 1.675 1.675 0.000   0 1.675
AZJUF9 29/06/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJU49 29/06/2017 Call 3.700 1.580 1.580 0.000   0 1.580
AZJU59 29/06/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJU69 29/06/2017 Call 3.800 1.480 1.480 0.000   0 1.480
AZJU79 29/06/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJSV9 29/06/2017 Call 3.900 1.380 1.380 0.000   0 1.380
AZJSW9 29/06/2017 Put 3.900 0.001 0.001 0.000   0 0.001
AZJNW9 29/06/2017 Call 4.000 1.280 1.280 0.000   0 1.280
AZJNX9 29/06/2017 Put 4.000 0.002 0.002 0.000   0 0.002
AZJPL9 29/06/2017 Call 4.100 1.185 1.185 0.000   0 1.185
AZJPM9 29/06/2017 Put 4.100 0.003 0.003 0.000   0 0.003
AZJNS9 29/06/2017 Call 4.200 1.085 1.085 0.000   0 1.085
AZJNT9 29/06/2017 Put 4.200 0.005 0.005 0.000   0 0.005
AZJPN9 29/06/2017 Call 4.300 0.990 0.990 0.000   0 0.990
AZJPO9 29/06/2017 Put 4.300 0.009 0.009 0.000   0 0.009
AZJNQ9 29/06/2017 Call 4.400 0.895 0.895 0.000   0 0.895
AZJNR9 29/06/2017 Put 4.400 0.015 0.015 0.000   0 0.015
AZJP39 29/06/2017 Call 4.500 0.805 0.805 0.000   0 0.805
AZJP49 29/06/2017 Put 4.500 0.020 0.020 0.000   0 0.020
AZJNY9 29/06/2017 Call 4.600 0.715 0.715 0.000   0 0.715
AZJNZ9 29/06/2017 Put 4.600 0.035 0.035 0.000   0 0.035
AZJP59 29/06/2017 Call 4.700 0.630 0.630 0.000   0 0.630
AZJP69 29/06/2017 Put 4.700 0.045 0.045 0.000   0 0.045
AZJP19 29/06/2017 Call 4.800 0.545 0.545 0.000   0 0.545
AZJP29 29/06/2017 Put 4.800 0.065 0.065 0.000   0 0.065
AZJP99 29/06/2017 Call 4.900 0.470 0.470 0.000   1,125 0.470
AZJPK9 29/06/2017 Put 4.900 0.085 0.085 0.000   0 0.085
AZJNU9 29/06/2017 Call 5.000 0.395 0.395 0.000   2,625 0.395
AZJNV9 29/06/2017 Put 5.000 0.115 0.115 0.000   0 0.115
AZJNM9 29/06/2017 Call 5.250 0.240 0.240 0.000   0 0.240
AZJNN9 29/06/2017 Put 5.250 0.210 0.210 0.000   300 0.210
AZJP79 29/06/2017 Call 5.500 0.130 0.130 0.000   454 0.130
AZJP89 29/06/2017 Put 5.500 0.350 0.350 0.000   0 0.350
AZJPP9 29/06/2017 Call 5.750 0.060 0.060 0.000   0 0.060
AZJPQ9 29/06/2017 Put 5.750 0.540 0.540 0.000   0 0.540
AZJNO9 29/06/2017 Call 6.000 0.025 0.025 0.000   0 0.025
AZJNP9 29/06/2017 Put 6.000 0.755 0.755 0.000   0 0.755
AZJQ39 29/06/2017 Call 6.250 0.008 0.008 0.000   0 0.008
AZJQ49 29/06/2017 Put 6.250 0.995 0.995 0.000   0 0.995
AZJQF9 29/06/2017 Call 6.500 0.003 0.003 0.000   0 0.003
AZJQG9 29/06/2017 Put 6.500 1.240 1.240 0.000   0 1.240
AZJQT9 29/06/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQU9 29/06/2017 Put 6.750 1.490 1.490 0.000   0 1.490
AZJRJ9 29/06/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRK9 29/06/2017 Put 7.000 1.740 1.740 0.000   0 1.740
AZJBP7 29/06/2017 Call 7.250 0.000 0.000 0.000   0 0.000
AZJBQ7 29/06/2017 Put 7.250 1.995 1.995 0.000   0 1.995
AZJZW9 27/07/2017 Call 0.010 5.285 5.285 0.000   0 5.285
AZJB37 27/07/2017 Call 4.200 1.095 1.095 0.000   0 1.095
AZJB47 27/07/2017 Put 4.200 0.010 0.010 0.000   0 0.010
AZJZG9 27/07/2017 Call 4.300 1.005 1.005 0.000   0 1.005
AZJZH9 27/07/2017 Put 4.300 0.015 0.015 0.000   0 0.015
AZJZQ9 27/07/2017 Call 4.400 0.910 0.910 0.000   0 0.910
AZJZR9 27/07/2017 Put 4.400 0.025 0.025 0.000   0 0.025
AZJZI9 27/07/2017 Call 4.500 0.820 0.820 0.000   0 0.820
AZJZJ9 27/07/2017 Put 4.500 0.035 0.035 0.000   0 0.035
AZJZS9 27/07/2017 Call 4.600 0.735 0.735 0.000   0 0.735
AZJZT9 27/07/2017 Put 4.600 0.045 0.045 0.000   0 0.045
AZJZM9 27/07/2017 Call 4.700 0.650 0.650 0.000   0 0.650
AZJZN9 27/07/2017 Put 4.700 0.065 0.065 0.000   0 0.065
AZJZU9 27/07/2017 Call 4.800 0.575 0.575 0.000   0 0.575
AZJZV9 27/07/2017 Put 4.800 0.085 0.085 0.000   0 0.085
AZJZE9 27/07/2017 Call 4.900 0.495 0.495 0.000   0 0.495
AZJZF9 27/07/2017 Put 4.900 0.110 0.110 0.000   104 0.110
AZJZO9 27/07/2017 Call 5.000 0.425 0.425 0.000   0 0.425
AZJZP9 27/07/2017 Put 5.000 0.140 0.140 0.000   0 0.140
AZJZ29 27/07/2017 Call 5.250 0.275 0.275 0.000   11 0.275
AZJZ39 27/07/2017 Put 5.250 0.240 0.240 0.000   0 0.240
AZJZK9 27/07/2017 Call 5.500 0.165 0.165 0.000   0 0.165
AZJZL9 27/07/2017 Put 5.500 0.380 0.380 0.000   0 0.380
AZJZ69 27/07/2017 Call 5.750 0.090 0.090 0.000   500 0.090
AZJZ79 27/07/2017 Put 5.750 0.560 0.560 0.000   0 0.560
AZJZ49 27/07/2017 Call 6.000 0.045 0.045 0.000   0 0.045
AZJZ59 27/07/2017 Put 6.000 0.770 0.770 0.000   0 0.770
AZJZA9 27/07/2017 Call 6.250 0.020 0.020 0.000   0 0.020
AZJZB9 27/07/2017 Put 6.250 1.000 1.000 0.000   0 1.000
AZJZC9 27/07/2017 Call 6.500 0.010 0.010 0.000   0 0.010
AZJZD9 27/07/2017 Put 6.500 1.245 1.245 0.000   0 1.245
AZJZ89 27/07/2017 Call 6.750 0.004 0.004 0.000   0 0.004
AZJZ99 27/07/2017 Put 6.750 1.495 1.495 0.000   0 1.495
AZJB77 27/07/2017 Call 7.000 0.002 0.002 0.000   0 0.002
AZJB87 27/07/2017 Put 7.000 1.745 1.745 0.000   0 1.745
AZJBR7 27/07/2017 Call 7.250 0.001 0.001 0.000   0 0.001
AZJBS7 27/07/2017 Put 7.250 1.990 1.990 0.000   0 1.990
AZJCX7 24/08/2017 Call 0.010 5.295 5.295 0.000   0 5.295
AZJD17 24/08/2017 Call 4.300 1.025 1.025 0.000   0 1.025
AZJD27 24/08/2017 Put 4.300 0.030 0.030 0.000   0 0.030
AZJCY7 24/08/2017 Call 4.400 0.935 0.935 0.000   0 0.935
AZJCZ7 24/08/2017 Put 4.400 0.040 0.040 0.000   0 0.040
AZJCP7 24/08/2017 Call 4.500 0.845 0.845 0.000   0 0.845
AZJCQ7 24/08/2017 Put 4.500 0.055 0.055 0.000   0 0.055
AZJCT7 24/08/2017 Call 4.600 0.760 0.760 0.000   0 0.760
AZJCU7 24/08/2017 Put 4.600 0.070 0.070 0.000   0 0.070
AZJCJ7 24/08/2017 Call 4.700 0.680 0.680 0.000   0 0.680
AZJCK7 24/08/2017 Put 4.700 0.090 0.090 0.000   0 0.090
AZJCV7 24/08/2017 Call 4.800 0.605 0.605 0.000   0 0.605
AZJCW7 24/08/2017 Put 4.800 0.110 0.110 0.000   0 0.110
AZJCL7 24/08/2017 Call 4.900 0.530 0.530 0.000   0 0.530
AZJCM7 24/08/2017 Put 4.900 0.140 0.140 0.000   0 0.140
AZJCR7 24/08/2017 Call 5.000 0.465 0.465 0.000   0 0.465
AZJCS7 24/08/2017 Put 5.000 0.170 0.170 0.000   0 0.170
AZJBX7 24/08/2017 Call 5.250 0.315 0.315 0.000   0 0.315
AZJBY7 24/08/2017 Put 5.250 0.270 0.270 0.000   0 0.270
AZJCN7 24/08/2017 Call 5.500 0.200 0.200 0.000   0 0.200
AZJCO7 24/08/2017 Put 5.500 0.410 0.410 0.000   0 0.410
AZJBZ7 24/08/2017 Call 5.750 0.120 0.120 0.000   0 0.120
AZJC17 24/08/2017 Put 5.750 0.580 0.580 0.000   0 0.580
AZJC47 24/08/2017 Call 6.000 0.065 0.065 0.000   0 0.065
AZJC57 24/08/2017 Put 6.000 0.780 0.780 0.000   0 0.780
AZJC87 24/08/2017 Call 6.250 0.035 0.035 0.000   0 0.035
AZJC97 24/08/2017 Put 6.250 1.005 1.005 0.000   0 1.005
AZJCH7 24/08/2017 Call 6.500 0.020 0.020 0.000   0 0.020
AZJCI7 24/08/2017 Put 6.500 1.245 1.245 0.000   0 1.245
AZJC27 24/08/2017 Call 6.750 0.009 0.009 0.000   0 0.009
AZJC37 24/08/2017 Put 6.750 1.495 1.495 0.000   0 1.495
AZJC67 24/08/2017 Call 7.000 0.004 0.004 0.000   0 0.004
AZJC77 24/08/2017 Put 7.000 1.740 1.740 0.000   0 1.740
AZJCF7 24/08/2017 Call 7.250 0.002 0.002 0.000   0 0.002
AZJCG7 24/08/2017 Put 7.250 1.990 1.990 0.000   0 1.990
AZJVF9 28/09/2017 Call 0.010 5.160 5.160 0.000   0 5.160
AZJVB9 28/09/2017 Call 4.000 1.300 1.300 0.000   0 1.300
AZJVC9 28/09/2017 Put 4.000 0.030 0.030 0.000   0 0.030
AZJV19 28/09/2017 Call 4.100 1.205 1.205 0.000   0 1.205
AZJV29 28/09/2017 Put 4.100 0.040 0.040 0.000   0 0.040
AZJUS9 28/09/2017 Call 4.200 1.115 1.115 0.000   0 1.115
AZJUT9 28/09/2017 Put 4.200 0.055 0.055 0.000   0 0.055
AZJUW9 28/09/2017 Call 4.300 1.020 1.020 0.000   0 1.020
AZJUX9 28/09/2017 Put 4.300 0.065 0.065 0.000   0 0.065
AZJVD9 28/09/2017 Call 4.400 0.935 0.935 0.000   0 0.935
AZJVE9 28/09/2017 Put 4.400 0.080 0.080 0.000   0 0.080
AZJUY9 28/09/2017 Call 4.500 0.845 0.845 0.000   0 0.845
AZJUZ9 28/09/2017 Put 4.500 0.100 0.100 0.000   0 0.100
AZJV99 28/09/2017 Call 4.600 0.760 0.760 0.000   0 0.760
AZJVA9 28/09/2017 Put 4.600 0.120 0.120 0.000   0 0.120
AZJUU9 28/09/2017 Call 4.700 0.680 0.680 0.000   0 0.680
AZJUV9 28/09/2017 Put 4.700 0.145 0.145 0.000   0 0.145
AZJV59 28/09/2017 Call 4.800 0.605 0.605 0.000   0 0.605
AZJV69 28/09/2017 Put 4.800 0.175 0.175 0.000   0 0.175
AZJUM9 28/09/2017 Call 4.900 0.535 0.535 0.000   0 0.535
AZJUN9 28/09/2017 Put 4.900 0.210 0.210 0.000   0 0.210
AZJV79 28/09/2017 Call 5.000 0.465 0.465 0.000   2,200 0.465
AZJV89 28/09/2017 Put 5.000 0.250 0.250 0.000   0 0.250
AZJV39 28/09/2017 Call 5.250 0.320 0.320 0.000   1,400 0.320
AZJV49 28/09/2017 Put 5.250 0.370 0.370 0.000   0 0.370
AZJUO9 28/09/2017 Call 5.500 0.210 0.210 0.000   150 0.210
AZJUP9 28/09/2017 Put 5.500 0.520 0.520 0.000   0 0.520
AZJUK9 28/09/2017 Call 5.750 0.130 0.130 0.000   0 0.130
AZJUL9 28/09/2017 Put 5.750 0.700 0.700 0.000   0 0.700
AZJUQ9 28/09/2017 Call 6.000 0.075 0.075 0.000   0 0.075
AZJUR9 28/09/2017 Put 6.000 0.900 0.900 0.000   0 0.900
AZJVI9 28/09/2017 Call 6.250 0.045 0.045 0.000   0 0.045
AZJVJ9 28/09/2017 Put 6.250 1.120 1.120 0.000   0 1.120
AZJVM9 28/09/2017 Call 6.500 0.025 0.025 0.000   0 0.025
AZJVN9 28/09/2017 Put 6.500 1.355 1.355 0.000   0 1.355
AZJWS9 28/09/2017 Call 6.750 0.010 0.010 0.000   0 0.010
AZJWT9 28/09/2017 Put 6.750 1.595 1.595 0.000   0 1.595
AZJYW9 28/09/2017 Call 7.000 0.006 0.006 0.000   0 0.006
AZJYX9 28/09/2017 Put 7.000 1.835 1.835 0.000   0 1.835
AZJBT7 28/09/2017 Call 7.250 0.003 0.003 0.000   0 0.003
AZJBU7 28/09/2017 Put 7.250 2.080 2.080 0.000   0 2.080
AZJYP9 21/12/2017 Call 0.010 5.185 5.185 0.000   0 5.185
AZJB57 21/12/2017 Call 4.200 1.125 1.125 0.000   0 1.125
AZJB67 21/12/2017 Put 4.200 0.085 0.085 0.000   0 0.085
AZJY19 21/12/2017 Call 4.300 1.040 1.040 0.000   0 1.040
AZJY29 21/12/2017 Put 4.300 0.100 0.100 0.000   0 0.100
AZJYH9 21/12/2017 Call 4.400 0.950 0.950 0.000   0 0.950
AZJYI9 21/12/2017 Put 4.400 0.115 0.115 0.000   0 0.115
AZJXV9 21/12/2017 Call 4.500 0.865 0.865 0.000   0 0.865
AZJXW9 21/12/2017 Put 4.500 0.140 0.140 0.000   0 0.140
AZJYD9 21/12/2017 Call 4.600 0.785 0.785 0.000   0 0.785
AZJYE9 21/12/2017 Put 4.600 0.160 0.160 0.000   0 0.160
AZJY79 21/12/2017 Call 4.700 0.710 0.710 0.000   0 0.710
AZJY89 21/12/2017 Put 4.700 0.190 0.190 0.000   0 0.190
AZJYF9 21/12/2017 Call 4.800 0.640 0.640 0.000   42 0.640
AZJYG9 21/12/2017 Put 4.800 0.225 0.225 0.000   0 0.225
AZJXY9 21/12/2017 Call 4.900 0.570 0.570 0.000   0 0.570
AZJXZ9 21/12/2017 Put 4.900 0.260 0.260 0.000   0 0.260
AZJYB9 21/12/2017 Call 5.000 0.505 0.505 0.000   0 0.505
AZJYC9 21/12/2017 Put 5.000 0.305 0.305 0.000   0 0.305
AZJXT9 21/12/2017 Call 5.250 0.365 0.365 0.000   0 0.365
AZJXU9 21/12/2017 Put 5.250 0.425 0.425 0.000   0 0.425
AZJY99 21/12/2017 Call 5.500 0.255 0.255 0.000   0 0.255
AZJYA9 21/12/2017 Put 5.500 0.570 0.570 0.000   0 0.570
AZJYJ9 21/12/2017 Call 5.750 0.175 0.175 0.000   0 0.175
AZJYK9 21/12/2017 Put 5.750 0.745 0.745 0.000   0 0.745
AZJYN9 21/12/2017 Call 6.000 0.120 0.120 0.000   0 0.120
AZJYO9 21/12/2017 Put 6.000 0.935 0.935 0.000   0 0.935
AZJY39 21/12/2017 Call 6.250 0.075 0.075 0.000   0 0.075
AZJY49 21/12/2017 Put 6.250 1.150 1.150 0.000   0 1.150
AZJY59 21/12/2017 Call 6.500 0.050 0.050 0.000   0 0.050
AZJY69 21/12/2017 Put 6.500 1.370 1.370 0.000   0 1.370
AZJYL9 21/12/2017 Call 6.750 0.030 0.030 0.000   0 0.030
AZJYM9 21/12/2017 Put 6.750 1.605 1.605 0.000   0 1.605
AZJYZ9 21/12/2017 Call 7.000 0.020 0.020 0.000   0 0.020
AZJZ19 21/12/2017 Put 7.000 1.845 1.845 0.000   0 1.845
AZJBV7 21/12/2017 Call 7.250 0.010 0.010 0.000   0 0.010
AZJBW7 21/12/2017 Put 7.250 2.090 2.090 0.000   0 2.090

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.