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 4.930 Down -0.030 4.920 4.930 4.930 4.950 4.870 860,268 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AZJVT8 22/12/2016 Call 0.010 4.900 4.900 0.000   0 4.955
AZJFX9 22/12/2016 Call 2.700 2.205 2.205 0.000   0 2.260
AZJFY9 22/12/2016 Put 2.700 0.000 0.000 0.000   0 0.000
AZJFV9 22/12/2016 Call 2.800 0.000 0.000 0.000   0 2.160
AZJFW9 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
AZJDK9 22/12/2016 Call 2.900 2.005 2.005 0.000   0 2.060
AZJDL9 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
AZJCR9 22/12/2016 Call 3.000 1.905 1.905 0.000   0 1.965
AZJCS9 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
AZJC69 22/12/2016 Call 3.100 1.805 1.805 0.000   0 1.865
AZJC79 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
AZJBP9 22/12/2016 Call 3.200 1.705 1.705 0.000   0 1.765
AZJBQ9 22/12/2016 Put 3.200 0.000 0.000 0.000   50 0.000
AZJBM9 22/12/2016 Call 3.300 1.605 1.605 0.000   0 1.665
AZJBO9 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.000
AZJZL8 22/12/2016 Call 3.400 1.505 1.505 0.000   0 1.565
AZJZM8 22/12/2016 Put 3.400 0.000 0.000 0.000   60 0.000
AZJYV8 22/12/2016 Call 3.500 1.405 1.405 0.000   0 1.465
AZJYW8 22/12/2016 Put 3.500 0.000 0.000 0.000   0 0.000
AZJYT8 22/12/2016 Call 3.600 1.310 1.310 0.000   0 1.365
AZJYU8 22/12/2016 Put 3.600 0.000 0.000 0.000   0 0.000
AZJXV8 22/12/2016 Call 3.700 1.210 1.210 0.000   0 1.265
AZJXW8 22/12/2016 Put 3.700 0.000 0.000 0.000   0 0.000
AZJXR8 22/12/2016 Call 3.800 1.110 1.110 0.000   0 1.165
AZJXS8 22/12/2016 Put 3.800 0.000 0.000 0.000   0 0.000
AZJXT8 22/12/2016 Call 3.900 1.010 1.010 0.000   0 1.065
AZJXU8 22/12/2016 Put 3.900 0.000 0.000 0.000   0 0.000
AZJXP8 22/12/2016 Call 4.000 0.910 0.910 0.000   0 0.965
AZJXQ8 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.000
AZJXY8 22/12/2016 Call 4.100 0.810 0.810 0.000   0 0.865
AZJXZ8 22/12/2016 Put 4.100 0.000 0.000 0.000   500 0.000
AZJV98 22/12/2016 Call 4.200 0.710 0.710 0.000   45 0.765
AZJVA8 22/12/2016 Put 4.200 0.000 0.000 0.000   1,500 0.000
AZJVH8 22/12/2016 Call 4.300 0.610 0.610 0.000   0 0.670
AZJVI8 22/12/2016 Put 4.300 0.000 0.000 0.000   0 0.000
AZJV78 22/12/2016 Call 4.400 0.515 0.515 0.000   0 0.570
AZJV88 22/12/2016 Put 4.400 0.002 0.002 0.000   20,012 0.001
AZJVJ8 22/12/2016 Call 4.500 0.380 0.480 0.000   2,024 0.470
AZJVK8 22/12/2016 Put 4.500 0.005 0.005 0.000   1,257 0.003
AZJVB8 22/12/2016 Call 4.600 0.300 0.380 0.000   0 0.380
AZJVC8 22/12/2016 Put 4.600 0.000 0.045 0.000   1,325 0.009
AZJSL9 22/12/2016 Call 4.610 0.320 0.320 0.000   0 0.370
AZJSM9 22/12/2016 Put 4.610 0.015 0.015 0.000   10 0.009
AZJVF8 22/12/2016 Call 4.700 0.230 0.295 0.000   1,230 0.290
AZJVG8 22/12/2016 Put 4.700 0.015 0.045 0.000   5,000 0.020
AZJUG9 22/12/2016 Call 4.710 0.235 0.235 0.000   0 0.280
AZJUH9 22/12/2016 Put 4.710 0.030 0.030 0.000   420 0.020
AZJV18 22/12/2016 Call 4.800 0.160 0.200 0.000   9,938 0.210
AZJV28 22/12/2016 Put 4.800 0.040 0.070 0.000   266 0.040
AZJVP8 22/12/2016 Call 4.900 0.100 0.135 0.000   405 0.140
AZJVQ8 22/12/2016 Put 4.900 0.075 0.105 0.000   100 0.075
AZJV58 22/12/2016 Call 5.000 0.050 0.085 0.000   999 0.090
AZJV68 22/12/2016 Put 5.000 0.125 0.160 0.000   0 0.120
AZJUY8 22/12/2016 Call 5.250 0.001 0.030 0.000   0 0.020
AZJUZ8 22/12/2016 Put 5.250 0.315 0.365 0.000   0 0.300
AZJVL8 22/12/2016 Call 5.500 0.002 0.002 0.000   398 0.002
AZJVM8 22/12/2016 Put 5.500 0.520 0.620 0.000   0 0.540
AZJVD8 22/12/2016 Call 5.750 0.000 0.040 0.000   0 0.000
AZJVE8 22/12/2016 Put 5.750 0.845 0.845 0.000   0 0.790
AZJV38 22/12/2016 Call 6.000 0.000 0.000 0.000   0 0.000
AZJV48 22/12/2016 Put 6.000 1.095 1.095 0.000   0 1.040
AZJVR8 22/12/2016 Call 6.250 0.000 0.000 0.000   0 0.000
AZJVS8 22/12/2016 Put 6.250 1.345 1.345 0.000   0 1.290
AZJVN8 22/12/2016 Call 6.500 0.000 0.000 0.000   0 0.000
AZJVO8 22/12/2016 Put 6.500 1.595 1.595 0.000   0 1.540
AZJQP9 22/12/2016 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQQ9 22/12/2016 Put 6.750 1.845 1.845 0.000   0 1.790
AZJRF9 22/12/2016 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRG9 22/12/2016 Put 7.000 2.095 2.095 0.000   0 2.040
AZJSG9 24/01/2017 Call 0.010 4.905 4.905 0.000   0 4.960
AZJUA9 24/01/2017 Call 3.600 1.315 1.315 0.000   0 1.370
AZJUB9 24/01/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJTV9 24/01/2017 Call 3.700 1.215 1.215 0.000   0 1.270
AZJTW9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJTX9 24/01/2017 Call 3.800 1.115 1.115 0.000   0 1.170
AZJTY9 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJST9 24/01/2017 Call 3.900 1.015 1.015 0.000   0 1.075
AZJSU9 24/01/2017 Put 3.900 0.001 0.001 0.000   0 0.000
AZJSN9 24/01/2017 Call 4.000 0.915 0.915 0.000   0 0.975
AZJSO9 24/01/2017 Put 4.000 0.002 0.002 0.000   0 0.001
AZJSP9 24/01/2017 Call 4.100 0.815 0.815 0.000   0 0.880
AZJSQ9 24/01/2017 Put 4.100 0.004 0.004 0.000   500 0.002
AZJSR9 24/01/2017 Call 4.200 0.720 0.720 0.000   0 0.780
AZJSS9 24/01/2017 Put 4.200 0.007 0.007 0.000   1,000 0.004
AZJSH9 24/01/2017 Call 4.300 0.625 0.625 0.000   0 0.685
AZJSI9 24/01/2017 Put 4.300 0.015 0.015 0.000   0 0.007
AZJRV9 24/01/2017 Call 4.400 0.535 0.535 0.000   0 0.590
AZJRW9 24/01/2017 Put 4.400 0.010 0.045 0.000   0 0.015
AZJS29 24/01/2017 Call 4.500 0.415 0.515 0.000   0 0.500
AZJS39 24/01/2017 Put 4.500 0.035 0.035 0.000   0 0.025
AZJRT9 24/01/2017 Call 4.600 0.340 0.420 0.000   0 0.415
AZJRU9 24/01/2017 Put 4.600 0.035 0.070 0.000   0 0.040
AZJS89 24/01/2017 Call 4.700 0.275 0.340 0.000   0 0.330
AZJS99 24/01/2017 Put 4.700 0.055 0.090 0.000   0 0.060
AZJRZ9 24/01/2017 Call 4.800 0.210 0.255 0.000   0 0.260
AZJS19 24/01/2017 Put 4.800 0.085 0.115 0.000   0 0.090
AZJSA9 24/01/2017 Call 4.900 0.150 0.195 0.000   0 0.195
AZJSB9 24/01/2017 Put 4.900 0.120 0.150 0.000   200 0.125
AZJRX9 24/01/2017 Call 5.000 0.100 0.140 0.000   10 0.145
AZJRY9 24/01/2017 Put 5.000 0.170 0.205 0.000   0 0.175
AZJS69 24/01/2017 Call 5.250 0.045 0.045 0.000   0 0.055
AZJS79 24/01/2017 Put 5.250 0.335 0.390 0.000   0 0.340
AZJSC9 24/01/2017 Call 5.500 0.010 0.010 0.000   0 0.015
AZJSD9 24/01/2017 Put 5.500 0.540 0.620 0.000   0 0.550
AZJRP9 24/01/2017 Call 5.750 0.000 0.040 0.000   0 0.004
AZJRQ9 24/01/2017 Put 5.750 0.845 0.845 0.000   0 0.790
AZJRL9 24/01/2017 Call 6.000 0.001 0.001 0.000   0 0.001
AZJRM9 24/01/2017 Put 6.000 1.095 1.095 0.000   0 1.040
AZJS49 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJS59 24/01/2017 Put 6.250 1.345 1.345 0.000   0 1.290
AZJSE9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJSF9 24/01/2017 Put 6.500 1.595 1.595 0.000   0 1.540
AZJRR9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRS9 24/01/2017 Put 6.750 1.845 1.845 0.000   0 1.790
AZJRN9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRO9 24/01/2017 Put 7.000 2.095 2.095 0.000   0 2.040
AZJTS9 23/02/2017 Call 0.010 4.915 4.915 0.000   0 4.970
AZJUC9 23/02/2017 Call 3.600 1.320 1.320 0.000   0 1.375
AZJUD9 23/02/2017 Put 3.600 0.001 0.001 0.000   0 0.001
AZJTZ9 23/02/2017 Call 3.700 1.220 1.220 0.000   0 1.275
AZJU19 23/02/2017 Put 3.700 0.002 0.002 0.000   0 0.002
AZJU29 23/02/2017 Call 3.800 1.120 1.120 0.000   0 1.180
AZJU39 23/02/2017 Put 3.800 0.004 0.004 0.000   0 0.003
AZJTG9 23/02/2017 Call 3.900 1.025 1.025 0.000   0 1.085
AZJTH9 23/02/2017 Put 3.900 0.007 0.007 0.000   0 0.005
AZJT89 23/02/2017 Call 4.000 0.925 0.925 0.000   0 0.985
AZJT99 23/02/2017 Put 4.000 0.010 0.010 0.000   0 0.009
AZJTM9 23/02/2017 Call 4.100 0.830 0.830 0.000   0 0.890
AZJTN9 23/02/2017 Put 4.100 0.020 0.020 0.000   0 0.015
AZJTA9 23/02/2017 Call 4.200 0.740 0.740 0.000   0 0.795
AZJTB9 23/02/2017 Put 4.200 0.030 0.030 0.000   0 0.020
AZJTO9 23/02/2017 Call 4.300 0.650 0.650 0.000   0 0.705
AZJTP9 23/02/2017 Put 4.300 0.025 0.050 0.000   0 0.030
AZJT29 23/02/2017 Call 4.400 0.565 0.565 0.000   0 0.615
AZJT39 23/02/2017 Put 4.400 0.055 0.055 0.000   0 0.045
AZJTI9 23/02/2017 Call 4.500 0.450 0.550 0.000   0 0.530
AZJTJ9 23/02/2017 Put 4.500 0.070 0.070 0.000   0 0.060
AZJSZ9 23/02/2017 Call 4.600 0.370 0.470 0.000   0 0.445
AZJT19 23/02/2017 Put 4.600 0.070 0.100 0.000   0 0.075
AZJTK9 23/02/2017 Call 4.700 0.320 0.385 0.000   0 0.370
AZJTL9 23/02/2017 Put 4.700 0.100 0.125 0.000   0 0.100
AZJT49 23/02/2017 Call 4.800 0.250 0.305 0.000   450 0.305
AZJT59 23/02/2017 Put 4.800 0.120 0.165 0.000   0 0.130
AZJTC9 23/02/2017 Call 4.900 0.195 0.240 0.000   0 0.245
AZJTD9 23/02/2017 Put 4.900 0.165 0.205 0.000   0 0.170
AZJSX9 23/02/2017 Call 5.000 0.145 0.190 0.000   100 0.190
AZJSY9 23/02/2017 Put 5.000 0.215 0.255 0.000   0 0.220
AZJTQ9 23/02/2017 Call 5.250 0.070 0.100 0.000   0 0.095
AZJTR9 23/02/2017 Put 5.250 0.360 0.425 0.000   0 0.375
AZJTE9 23/02/2017 Call 5.500 0.035 0.035 0.000   0 0.040
AZJTF9 23/02/2017 Put 5.500 0.555 0.640 0.000   0 0.575
AZJT69 23/02/2017 Call 5.750 0.000 0.040 0.000   0 0.015
AZJT79 23/02/2017 Put 5.750 0.780 0.900 0.000   0 0.805
AZJUI9 23/02/2017 Call 6.000 0.000 0.040 0.000   0 0.006
AZJUJ9 23/02/2017 Put 6.000 1.095 1.095 0.000   0 1.045
AZJVG9 23/02/2017 Call 6.250 0.002 0.002 0.000   0 0.002
AZJVH9 23/02/2017 Put 6.250 1.345 1.345 0.000   0 1.290
AZJVK9 23/02/2017 Call 6.500 0.001 0.001 0.000   0 0.000
AZJVL9 23/02/2017 Put 6.500 1.595 1.595 0.000   0 1.540
AZJWO9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWP9 23/02/2017 Put 6.750 1.845 1.845 0.000   0 1.790
AZJJG9 30/03/2017 Call 0.010 4.800 4.800 0.000   0 4.855
AZJJL9 30/03/2017 Call 3.100 1.820 1.820 0.000   0 1.875
AZJJM9 30/03/2017 Put 3.100 0.001 0.001 0.000   0 0.001
AZJJH9 30/03/2017 Call 3.200 1.720 1.720 0.000   0 1.775
AZJJI9 30/03/2017 Put 3.200 0.002 0.002 0.000   0 0.001
AZJIL9 30/03/2017 Call 3.300 1.620 1.620 0.000   0 1.675
AZJIM9 30/03/2017 Put 3.300 0.004 0.004 0.000   0 0.002
AZJIX9 30/03/2017 Call 3.400 1.520 1.520 0.000   0 1.575
AZJIY9 30/03/2017 Put 3.400 0.006 0.006 0.000   0 0.003
AZJIN9 30/03/2017 Call 3.500 1.420 1.420 0.000   0 1.475
AZJIO9 30/03/2017 Put 3.500 0.009 0.009 0.000   0 0.005
AZJJ49 30/03/2017 Call 3.600 1.320 1.320 0.000   0 1.375
AZJJ59 30/03/2017 Put 3.600 0.015 0.015 0.000   0 0.008
AZJIP9 30/03/2017 Call 3.700 1.220 1.220 0.000   0 1.280
AZJIQ9 30/03/2017 Put 3.700 0.020 0.020 0.000   0 0.010
AZJIV9 30/03/2017 Call 3.800 1.120 1.120 0.000   0 1.180
AZJIW9 30/03/2017 Put 3.800 0.025 0.025 0.000   0 0.020
AZJJ89 30/03/2017 Call 3.900 1.020 1.020 0.000   0 1.085
AZJJ99 30/03/2017 Put 3.900 0.035 0.035 0.000   0 0.025
AZJJ29 30/03/2017 Call 4.000 0.925 0.925 0.000   0 0.985
AZJJ39 30/03/2017 Put 4.000 0.030 0.050 0.000   26 0.035
AZJJE9 30/03/2017 Call 4.100 0.830 0.830 0.000   0 0.890
AZJJF9 30/03/2017 Put 4.100 0.055 0.055 0.000   0 0.045
AZJIR9 30/03/2017 Call 4.200 0.740 0.740 0.000   26 0.795
AZJIS9 30/03/2017 Put 4.200 0.070 0.070 0.000   0 0.055
AZJJC9 30/03/2017 Call 4.300 0.650 0.650 0.000   0 0.705
AZJJD9 30/03/2017 Put 4.300 0.085 0.085 0.000   0 0.070
AZJIT9 30/03/2017 Call 4.400 0.565 0.565 0.000   1,060 0.615
AZJIU9 30/03/2017 Put 4.400 0.105 0.105 0.000   0 0.090
AZJJA9 30/03/2017 Call 4.500 0.455 0.555 0.000   0 0.530
AZJJB9 30/03/2017 Put 4.500 0.105 0.145 0.000   0 0.115
AZJIZ9 30/03/2017 Call 4.600 0.375 0.475 0.000   3,000 0.450
AZJJ19 30/03/2017 Put 4.600 0.165 0.165 0.000   0 0.145
AZJJ69 30/03/2017 Call 4.700 0.315 0.395 0.000   3,000 0.380
AZJJ79 30/03/2017 Put 4.700 0.205 0.205 0.000   0 0.180
AZJJR9 30/03/2017 Call 4.800 0.250 0.330 0.000   0 0.315
AZJJS9 30/03/2017 Put 4.800 0.205 0.270 0.000   0 0.220
AZJJX9 30/03/2017 Call 4.900 0.200 0.275 0.000   2,825 0.255
AZJJY9 30/03/2017 Put 4.900 0.305 0.305 0.000   25 0.270
AZJK49 30/03/2017 Call 5.000 0.185 0.185 0.000   3,725 0.205
AZJK59 30/03/2017 Put 5.000 0.305 0.385 0.000   0 0.330
AZJKA9 30/03/2017 Call 5.250 0.100 0.100 0.000   0 0.110
AZJKB9 30/03/2017 Put 5.250 0.470 0.570 0.000   0 0.495
AZJLG9 30/03/2017 Call 5.500 0.035 0.075 0.000   0 0.055
AZJLH9 30/03/2017 Put 5.500 0.665 0.785 0.000   0 0.695
AZJLO9 30/03/2017 Call 5.750 0.025 0.025 0.000   0 0.025
AZJLP9 30/03/2017 Put 5.750 0.895 1.015 0.000   0 0.920
AZJN29 30/03/2017 Call 6.000 0.015 0.015 0.000   0 0.010
AZJN39 30/03/2017 Put 6.000 1.195 1.195 0.000   0 1.155
AZJQ19 30/03/2017 Call 6.250 0.007 0.007 0.000   0 0.005
AZJQ29 30/03/2017 Put 6.250 1.440 1.440 0.000   0 1.395
AZJQD9 30/03/2017 Call 6.500 0.003 0.003 0.000   0 0.002
AZJQE9 30/03/2017 Put 6.500 1.690 1.690 0.000   0 1.645
AZJQR9 30/03/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AZJQS9 30/03/2017 Put 6.750 1.935 1.935 0.000   0 1.895
AZJRH9 30/03/2017 Call 7.000 0.001 0.001 0.000   0 0.000
AZJRI9 30/03/2017 Put 7.000 2.185 2.185 0.000   0 2.145
AZJWJ9 27/04/2017 Call 0.010 4.810 4.810 0.000   0 4.865
AZJWM9 27/04/2017 Call 4.000 0.930 0.930 0.000   0 0.985
AZJWN9 27/04/2017 Put 4.000 0.035 0.035 0.000   0 0.035
AZJVO9 27/04/2017 Call 4.100 0.835 0.835 0.000   0 0.890
AZJVP9 27/04/2017 Put 4.100 0.050 0.050 0.000   0 0.045
AZJVQ9 27/04/2017 Call 4.200 0.745 0.745 0.000   0 0.800
AZJVR9 27/04/2017 Put 4.200 0.065 0.065 0.000   0 0.060
AZJVS9 27/04/2017 Call 4.300 0.660 0.660 0.000   0 0.710
AZJVT9 27/04/2017 Put 4.300 0.090 0.090 0.000   0 0.080
AZJVU9 27/04/2017 Call 4.400 0.575 0.575 0.000   0 0.620
AZJVV9 27/04/2017 Put 4.400 0.115 0.115 0.000   0 0.100
AZJVW9 27/04/2017 Call 4.500 0.500 0.500 0.000   0 0.540
AZJVX9 27/04/2017 Put 4.500 0.145 0.145 0.000   0 0.125
AZJVY9 27/04/2017 Call 4.600 0.425 0.425 0.000   0 0.465
AZJVZ9 27/04/2017 Put 4.600 0.180 0.180 0.000   0 0.155
AZJW19 27/04/2017 Call 4.700 0.360 0.360 0.000   0 0.390
AZJW29 27/04/2017 Put 4.700 0.220 0.220 0.000   0 0.190
AZJW39 27/04/2017 Call 4.800 0.295 0.295 0.000   0 0.330
AZJW49 27/04/2017 Put 4.800 0.265 0.265 0.000   0 0.235
AZJW59 27/04/2017 Call 4.900 0.245 0.245 0.000   0 0.270
AZJW69 27/04/2017 Put 4.900 0.320 0.320 0.000   0 0.285
AZJW79 27/04/2017 Call 5.000 0.200 0.200 0.000   0 0.220
AZJW89 27/04/2017 Put 5.000 0.380 0.380 0.000   0 0.340
AZJW99 27/04/2017 Call 5.250 0.115 0.115 0.000   0 0.125
AZJWA9 27/04/2017 Put 5.250 0.550 0.550 0.000   0 0.505
AZJWB9 27/04/2017 Call 5.500 0.065 0.065 0.000   0 0.065
AZJWC9 27/04/2017 Put 5.500 0.745 0.745 0.000   0 0.705
AZJWD9 27/04/2017 Call 5.750 0.035 0.035 0.000   0 0.035
AZJWE9 27/04/2017 Put 5.750 0.965 0.965 0.000   0 0.930
AZJWF9 27/04/2017 Call 6.000 0.015 0.015 0.000   0 0.015
AZJWG9 27/04/2017 Put 6.000 1.200 1.200 0.000   0 1.165
AZJWH9 27/04/2017 Call 6.250 0.008 0.008 0.000   0 0.008
AZJWI9 27/04/2017 Put 6.250 1.445 1.445 0.000   0 1.405
AZJWK9 27/04/2017 Call 6.500 0.004 0.004 0.000   0 0.003
AZJWL9 27/04/2017 Put 6.500 1.690 1.690 0.000   0 1.650
AZJWQ9 27/04/2017 Call 6.750 0.002 0.002 0.000   0 0.001
AZJWR9 27/04/2017 Put 6.750 1.935 1.935 0.000   0 1.895
AZJXQ9 25/05/2017 Call 0.010 4.820 4.820 0.000   0 4.875
AZJWU9 25/05/2017 Call 4.300 0.675 0.675 0.000   0 0.720
AZJWV9 25/05/2017 Put 4.300 0.100 0.100 0.000   0 0.100
AZJWW9 25/05/2017 Call 4.400 0.595 0.595 0.000   0 0.630
AZJWX9 25/05/2017 Put 4.400 0.140 0.140 0.000   0 0.115
AZJWY9 25/05/2017 Call 4.500 0.515 0.515 0.000   0 0.555
AZJWZ9 25/05/2017 Put 4.500 0.170 0.170 0.000   0 0.145
AZJX19 25/05/2017 Call 4.600 0.445 0.445 0.000   0 0.480
AZJX29 25/05/2017 Put 4.600 0.205 0.205 0.000   0 0.180
AZJX39 25/05/2017 Call 4.700 0.380 0.380 0.000   0 0.415
AZJX49 25/05/2017 Put 4.700 0.245 0.245 0.000   0 0.215
AZJX59 25/05/2017 Call 4.800 0.320 0.320 0.000   0 0.350
AZJX69 25/05/2017 Put 4.800 0.290 0.290 0.000   0 0.260
AZJX79 25/05/2017 Call 4.900 0.270 0.270 0.000   0 0.295
AZJX89 25/05/2017 Put 4.900 0.340 0.340 0.000   0 0.310
AZJX99 25/05/2017 Call 5.000 0.225 0.225 0.000   0 0.245
AZJXA9 25/05/2017 Put 5.000 0.400 0.400 0.000   0 0.360
AZJXB9 25/05/2017 Call 5.250 0.140 0.140 0.000   0 0.150
AZJXC9 25/05/2017 Put 5.250 0.565 0.565 0.000   0 0.525
AZJXD9 25/05/2017 Call 5.500 0.085 0.085 0.000   0 0.085
AZJXF9 25/05/2017 Put 5.500 0.760 0.760 0.000   0 0.715
AZJXG9 25/05/2017 Call 5.750 0.050 0.050 0.000   0 0.045
AZJXH9 25/05/2017 Put 5.750 0.975 0.975 0.000   0 0.930
AZJXI9 25/05/2017 Call 6.000 0.030 0.030 0.000   0 0.025
AZJXJ9 25/05/2017 Put 6.000 1.205 1.205 0.000   0 1.160
AZJXK9 25/05/2017 Call 6.250 0.020 0.020 0.000   0 0.010
AZJXL9 25/05/2017 Put 6.250 1.445 1.445 0.000   0 1.400
AZJXM9 25/05/2017 Call 6.500 0.010 0.010 0.000   0 0.006
AZJXN9 25/05/2017 Put 6.500 1.690 1.690 0.000   0 1.645
AZJXO9 25/05/2017 Call 6.750 0.006 0.006 0.000   0 0.003
AZJXP9 25/05/2017 Put 6.750 1.935 1.935 0.000   0 1.895
AZJPR9 29/06/2017 Call 0.010 4.830 4.830 0.000   0 4.885
AZJUE9 29/06/2017 Call 3.600 1.320 1.320 0.000   0 1.380
AZJUF9 29/06/2017 Put 3.600 0.020 0.020 0.000   0 0.015
AZJU49 29/06/2017 Call 3.700 1.225 1.225 0.000   0 1.280
AZJU59 29/06/2017 Put 3.700 0.025 0.025 0.000   0 0.025
AZJU69 29/06/2017 Call 3.800 1.125 1.125 0.000   0 1.185
AZJU79 29/06/2017 Put 3.800 0.035 0.035 0.000   0 0.035
AZJSV9 29/06/2017 Call 3.900 1.030 1.030 0.000   0 1.085
AZJSW9 29/06/2017 Put 3.900 0.050 0.050 0.000   0 0.045
AZJNW9 29/06/2017 Call 4.000 0.935 0.935 0.000   0 0.995
AZJNX9 29/06/2017 Put 4.000 0.065 0.065 0.000   0 0.060
AZJPL9 29/06/2017 Call 4.100 0.845 0.845 0.000   0 0.905
AZJPM9 29/06/2017 Put 4.100 0.080 0.080 0.000   0 0.075
AZJNS9 29/06/2017 Call 4.200 0.760 0.760 0.000   0 0.815
AZJNT9 29/06/2017 Put 4.200 0.100 0.100 0.000   0 0.090
AZJPN9 29/06/2017 Call 4.300 0.680 0.680 0.000   0 0.730
AZJPO9 29/06/2017 Put 4.300 0.125 0.125 0.000   0 0.115
AZJNQ9 29/06/2017 Call 4.400 0.600 0.600 0.000   0 0.645
AZJNR9 29/06/2017 Put 4.400 0.155 0.155 0.000   0 0.140
AZJP39 29/06/2017 Call 4.500 0.530 0.530 0.000   0 0.570
AZJP49 29/06/2017 Put 4.500 0.185 0.185 0.000   0 0.165
AZJNY9 29/06/2017 Call 4.600 0.465 0.465 0.000   0 0.500
AZJNZ9 29/06/2017 Put 4.600 0.220 0.220 0.000   0 0.200
AZJP59 29/06/2017 Call 4.700 0.400 0.400 0.000   0 0.430
AZJP69 29/06/2017 Put 4.700 0.265 0.265 0.000   0 0.240
AZJP19 29/06/2017 Call 4.800 0.345 0.345 0.000   0 0.370
AZJP29 29/06/2017 Put 4.800 0.310 0.310 0.000   0 0.285
AZJP99 29/06/2017 Call 4.900 0.295 0.295 0.000   1,125 0.320
AZJPK9 29/06/2017 Put 4.900 0.360 0.360 0.000   0 0.335
AZJNU9 29/06/2017 Call 5.000 0.250 0.250 0.000   2,525 0.270
AZJNV9 29/06/2017 Put 5.000 0.420 0.420 0.000   0 0.390
AZJNM9 29/06/2017 Call 5.250 0.160 0.160 0.000   0 0.175
AZJNN9 29/06/2017 Put 5.250 0.585 0.585 0.000   0 0.550
AZJP79 29/06/2017 Call 5.500 0.100 0.100 0.000   154 0.105
AZJP89 29/06/2017 Put 5.500 0.775 0.775 0.000   0 0.735
AZJPP9 29/06/2017 Call 5.750 0.060 0.060 0.000   0 0.060
AZJPQ9 29/06/2017 Put 5.750 0.985 0.985 0.000   0 0.945
AZJNO9 29/06/2017 Call 6.000 0.035 0.035 0.000   0 0.035
AZJNP9 29/06/2017 Put 6.000 1.215 1.215 0.000   0 1.170
AZJQ39 29/06/2017 Call 6.250 0.020 0.020 0.000   0 0.020
AZJQ49 29/06/2017 Put 6.250 1.450 1.450 0.000   0 1.405
AZJQF9 29/06/2017 Call 6.500 0.010 0.010 0.000   0 0.010
AZJQG9 29/06/2017 Put 6.500 1.695 1.695 0.000   0 1.645
AZJQT9 29/06/2017 Call 6.750 0.006 0.006 0.000   0 0.005
AZJQU9 29/06/2017 Put 6.750 1.940 1.940 0.000   0 1.895
AZJRJ9 29/06/2017 Call 7.000 0.003 0.003 0.000   0 0.003
AZJRK9 29/06/2017 Put 7.000 2.185 2.185 0.000   0 2.145
AZJVF9 28/09/2017 Call 0.010 4.705 4.705 0.000   0 4.760
AZJVB9 28/09/2017 Call 4.000 0.950 0.950 0.000   0 1.010
AZJVC9 28/09/2017 Put 4.000 0.140 0.140 0.000   0 0.130
AZJV19 28/09/2017 Call 4.100 0.870 0.870 0.000   0 0.920
AZJV29 28/09/2017 Put 4.100 0.165 0.165 0.000   0 0.155
AZJUS9 28/09/2017 Call 4.200 0.790 0.790 0.000   0 0.835
AZJUT9 28/09/2017 Put 4.200 0.190 0.190 0.000   0 0.180
AZJUW9 28/09/2017 Call 4.300 0.710 0.710 0.000   0 0.755
AZJUX9 28/09/2017 Put 4.300 0.225 0.225 0.000   0 0.205
AZJVD9 28/09/2017 Call 4.400 0.640 0.640 0.000   0 0.680
AZJVE9 28/09/2017 Put 4.400 0.260 0.260 0.000   0 0.240
AZJUY9 28/09/2017 Call 4.500 0.570 0.570 0.000   0 0.610
AZJUZ9 28/09/2017 Put 4.500 0.300 0.300 0.000   0 0.275
AZJV99 28/09/2017 Call 4.600 0.510 0.510 0.000   0 0.545
AZJVA9 28/09/2017 Put 4.600 0.345 0.345 0.000   0 0.320
AZJUU9 28/09/2017 Call 4.700 0.450 0.450 0.000   0 0.485
AZJUV9 28/09/2017 Put 4.700 0.390 0.390 0.000   0 0.360
AZJV59 28/09/2017 Call 4.800 0.395 0.395 0.000   0 0.425
AZJV69 28/09/2017 Put 4.800 0.440 0.440 0.000   0 0.410
AZJUM9 28/09/2017 Call 4.900 0.345 0.345 0.000   0 0.375
AZJUN9 28/09/2017 Put 4.900 0.495 0.495 0.000   0 0.465
AZJV79 28/09/2017 Call 5.000 0.305 0.305 0.000   0 0.325
AZJV89 28/09/2017 Put 5.000 0.555 0.555 0.000   0 0.525
AZJV39 28/09/2017 Call 5.250 0.210 0.210 0.000   0 0.230
AZJV49 28/09/2017 Put 5.250 0.720 0.720 0.000   0 0.685
AZJUO9 28/09/2017 Call 5.500 0.145 0.145 0.000   0 0.155
AZJUP9 28/09/2017 Put 5.500 0.910 0.910 0.000   0 0.865
AZJUK9 28/09/2017 Call 5.750 0.095 0.095 0.000   0 0.105
AZJUL9 28/09/2017 Put 5.750 1.115 1.115 0.000   0 1.070
AZJUQ9 28/09/2017 Call 6.000 0.065 0.065 0.000   0 0.065
AZJUR9 28/09/2017 Put 6.000 1.330 1.330 0.000   0 1.285
AZJVI9 28/09/2017 Call 6.250 0.040 0.040 0.000   0 0.045
AZJVJ9 28/09/2017 Put 6.250 1.555 1.555 0.000   0 1.510
AZJVM9 28/09/2017 Call 6.500 0.025 0.025 0.000   0 0.025
AZJVN9 28/09/2017 Put 6.500 1.790 1.790 0.000   0 1.745
AZJWS9 28/09/2017 Call 6.750 0.015 0.015 0.000   0 0.015
AZJWT9 28/09/2017 Put 6.750 2.025 2.025 0.000   0 1.980

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.