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 4.990 Down -0.020 4.980 5.130 4.980 5.030 4.965 2,879,822 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 4.980 4.980 0.000   0 4.980
AZJUA9 24/01/2017 Call 3.600 1.390 1.390 0.000   0 1.390
AZJUB9 24/01/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJTV9 24/01/2017 Call 3.700 1.290 1.290 0.000   0 1.290
AZJTW9 24/01/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJTX9 24/01/2017 Call 3.800 1.190 1.190 0.000   0 1.190
AZJTY9 24/01/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJST9 24/01/2017 Call 3.900 1.090 1.090 0.000   0 1.090
AZJSU9 24/01/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJSN9 24/01/2017 Call 4.000 0.990 0.990 0.000   0 0.990
AZJSO9 24/01/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AZJSP9 24/01/2017 Call 4.100 0.890 0.890 0.000   0 0.890
AZJSQ9 24/01/2017 Put 4.100 0.000 0.000 0.000   500 0.000
AZJSR9 24/01/2017 Call 4.200 0.790 0.790 0.000   0 0.790
AZJSS9 24/01/2017 Put 4.200 0.000 0.000 0.000   1,000 0.000
AZJSH9 24/01/2017 Call 4.300 0.690 0.690 0.000   0 0.690
AZJSI9 24/01/2017 Put 4.300 0.000 0.000 0.000   0 0.000
AZJRV9 24/01/2017 Call 4.400 0.590 0.590 0.000   0 0.590
AZJRW9 24/01/2017 Put 4.400 0.000 0.000 0.000   0 0.000
AZJS29 24/01/2017 Call 4.500 0.495 0.495 0.000   0 0.495
AZJS39 24/01/2017 Put 4.500 0.000 0.000 0.000   0 0.000
AZJRT9 24/01/2017 Call 4.600 0.395 0.395 0.000   0 0.395
AZJRU9 24/01/2017 Put 4.600 0.000 0.000 0.000   0 0.000
AZJS89 24/01/2017 Call 4.700 0.295 0.295 0.000   0 0.295
AZJS99 24/01/2017 Put 4.700 0.003 0.003 0.000   0 0.003
AZJRZ9 24/01/2017 Call 4.800 0.205 0.205 0.000   0 0.205
AZJS19 24/01/2017 Put 4.800 0.010 0.010 0.000   0 0.010
AZJSA9 24/01/2017 Call 4.900 0.120 0.120 0.000   1,003 0.120
AZJSB9 24/01/2017 Put 4.900 0.035 0.035 0.000   242 0.035
AZJRX9 24/01/2017 Call 5.000 0.050 0.050 0.000   441 0.050
AZJRY9 24/01/2017 Put 5.000 0.085 0.085 0.000   0 0.085
AZJS69 24/01/2017 Call 5.250 0.001 0.001 0.000   1,610 0.001
AZJS79 24/01/2017 Put 5.250 0.275 0.275 0.000   0 0.275
AZJSC9 24/01/2017 Call 5.500 0.000 0.000 0.000   0 0.000
AZJSD9 24/01/2017 Put 5.500 0.515 0.515 0.000   0 0.515
AZJRP9 24/01/2017 Call 5.750 0.000 0.000 0.000   0 0.000
AZJRQ9 24/01/2017 Put 5.750 0.760 0.760 0.000   0 0.760
AZJRL9 24/01/2017 Call 6.000 0.000 0.000 0.000   0 0.000
AZJRM9 24/01/2017 Put 6.000 1.010 1.010 0.000   0 1.010
AZJS49 24/01/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJS59 24/01/2017 Put 6.250 1.260 1.260 0.000   0 1.260
AZJSE9 24/01/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJSF9 24/01/2017 Put 6.500 1.510 1.510 0.000   0 1.510
AZJRR9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJRS9 24/01/2017 Put 6.750 1.760 1.760 0.000   0 1.760
AZJRN9 24/01/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRO9 24/01/2017 Put 7.000 2.010 2.010 0.000   0 2.010
AZJTS9 23/02/2017 Call 0.010 4.990 4.990 0.000   0 4.990
AZJUC9 23/02/2017 Call 3.600 1.395 1.395 0.000   0 1.395
AZJUD9 23/02/2017 Put 3.600 0.000 0.000 0.000   0 0.000
AZJTZ9 23/02/2017 Call 3.700 1.295 1.295 0.000   0 1.295
AZJU19 23/02/2017 Put 3.700 0.000 0.000 0.000   0 0.000
AZJU29 23/02/2017 Call 3.800 1.195 1.195 0.000   0 1.195
AZJU39 23/02/2017 Put 3.800 0.000 0.000 0.000   0 0.000
AZJTG9 23/02/2017 Call 3.900 1.095 1.095 0.000   0 1.095
AZJTH9 23/02/2017 Put 3.900 0.000 0.000 0.000   0 0.000
AZJT89 23/02/2017 Call 4.000 1.000 1.000 0.000   0 1.000
AZJT99 23/02/2017 Put 4.000 0.000 0.000 0.000   0 0.000
AZJTM9 23/02/2017 Call 4.100 0.900 0.900 0.000   0 0.900
AZJTN9 23/02/2017 Put 4.100 0.001 0.001 0.000   0 0.001
AZJTA9 23/02/2017 Call 4.200 0.800 0.800 0.000   0 0.800
AZJTB9 23/02/2017 Put 4.200 0.002 0.002 0.000   0 0.002
AZJTO9 23/02/2017 Call 4.300 0.705 0.705 0.000   0 0.705
AZJTP9 23/02/2017 Put 4.300 0.004 0.004 0.000   0 0.004
AZJT29 23/02/2017 Call 4.400 0.605 0.605 0.000   0 0.605
AZJT39 23/02/2017 Put 4.400 0.008 0.008 0.000   0 0.008
AZJTI9 23/02/2017 Call 4.500 0.510 0.510 0.000   0 0.510
AZJTJ9 23/02/2017 Put 4.500 0.015 0.015 0.000   0 0.015
AZJSZ9 23/02/2017 Call 4.600 0.420 0.420 0.000   0 0.420
AZJT19 23/02/2017 Put 4.600 0.030 0.030 0.000   0 0.030
AZJTK9 23/02/2017 Call 4.700 0.335 0.335 0.000   0 0.335
AZJTL9 23/02/2017 Put 4.700 0.045 0.045 0.000   157 0.045
AZJT49 23/02/2017 Call 4.800 0.255 0.255 0.000   450 0.255
AZJT59 23/02/2017 Put 4.800 0.070 0.070 0.000   0 0.070
AZJTC9 23/02/2017 Call 4.900 0.190 0.190 0.000   4,694 0.190
AZJTD9 23/02/2017 Put 4.900 0.105 0.105 0.000   0 0.105
AZJSX9 23/02/2017 Call 5.000 0.130 0.130 0.000   2,175 0.130
AZJSY9 23/02/2017 Put 5.000 0.155 0.155 0.000   0 0.155
AZJTQ9 23/02/2017 Call 5.250 0.045 0.045 0.000   176 0.045
AZJTR9 23/02/2017 Put 5.250 0.320 0.320 0.000   0 0.320
AZJTE9 23/02/2017 Call 5.500 0.010 0.010 0.000   430 0.010
AZJTF9 23/02/2017 Put 5.500 0.530 0.530 0.000   0 0.530
AZJT69 23/02/2017 Call 5.750 0.002 0.002 0.000   0 0.002
AZJT79 23/02/2017 Put 5.750 0.770 0.770 0.000   0 0.770
AZJUI9 23/02/2017 Call 6.000 0.000 0.000 0.000   0 0.000
AZJUJ9 23/02/2017 Put 6.000 1.015 1.015 0.000   0 1.015
AZJVG9 23/02/2017 Call 6.250 0.000 0.000 0.000   0 0.000
AZJVH9 23/02/2017 Put 6.250 1.260 1.260 0.000   0 1.260
AZJVK9 23/02/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJVL9 23/02/2017 Put 6.500 1.510 1.510 0.000   0 1.510
AZJWO9 23/02/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWP9 23/02/2017 Put 6.750 1.760 1.760 0.000   0 1.760
AZJYQ9 23/02/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYR9 23/02/2017 Put 7.000 2.010 2.010 0.000   0 2.010
AZJJG9 30/03/2017 Call 0.010 4.875 4.875 0.000   0 4.875
AZJJL9 30/03/2017 Call 3.100 1.895 1.895 0.000   0 1.895
AZJJM9 30/03/2017 Put 3.100 0.000 0.000 0.000   0 0.000
AZJJH9 30/03/2017 Call 3.200 1.795 1.795 0.000   0 1.795
AZJJI9 30/03/2017 Put 3.200 0.000 0.000 0.000   0 0.000
AZJIL9 30/03/2017 Call 3.300 1.695 1.695 0.000   0 1.695
AZJIM9 30/03/2017 Put 3.300 0.000 0.000 0.000   0 0.000
AZJIX9 30/03/2017 Call 3.400 1.595 1.595 0.000   0 1.595
AZJIY9 30/03/2017 Put 3.400 0.000 0.000 0.000   0 0.000
AZJIN9 30/03/2017 Call 3.500 1.495 1.495 0.000   0 1.495
AZJIO9 30/03/2017 Put 3.500 0.001 0.001 0.000   0 0.001
AZJJ49 30/03/2017 Call 3.600 1.395 1.395 0.000   0 1.395
AZJJ59 30/03/2017 Put 3.600 0.002 0.002 0.000   0 0.002
AZJIP9 30/03/2017 Call 3.700 1.295 1.295 0.000   0 1.295
AZJIQ9 30/03/2017 Put 3.700 0.003 0.003 0.000   0 0.003
AZJIV9 30/03/2017 Call 3.800 1.195 1.195 0.000   0 1.195
AZJIW9 30/03/2017 Put 3.800 0.006 0.006 0.000   0 0.006
AZJJ89 30/03/2017 Call 3.900 1.095 1.095 0.000   0 1.095
AZJJ99 30/03/2017 Put 3.900 0.009 0.009 0.000   0 0.009
AZJJ29 30/03/2017 Call 4.000 0.995 0.995 0.000   0 0.995
AZJJ39 30/03/2017 Put 4.000 0.015 0.015 0.000   26 0.015
AZJJE9 30/03/2017 Call 4.100 0.900 0.900 0.000   0 0.900
AZJJF9 30/03/2017 Put 4.100 0.020 0.020 0.000   0 0.020
AZJIR9 30/03/2017 Call 4.200 0.800 0.800 0.000   26 0.800
AZJIS9 30/03/2017 Put 4.200 0.030 0.030 0.000   0 0.030
AZJJC9 30/03/2017 Call 4.300 0.700 0.700 0.000   0 0.700
AZJJD9 30/03/2017 Put 4.300 0.040 0.040 0.000   0 0.040
AZJIT9 30/03/2017 Call 4.400 0.605 0.605 0.000   1,060 0.605
AZJIU9 30/03/2017 Put 4.400 0.055 0.055 0.000   0 0.055
AZJJA9 30/03/2017 Call 4.500 0.510 0.510 0.000   0 0.510
AZJJB9 30/03/2017 Put 4.500 0.075 0.075 0.000   0 0.075
AZJIZ9 30/03/2017 Call 4.600 0.420 0.420 0.000   3,000 0.420
AZJJ19 30/03/2017 Put 4.600 0.100 0.100 0.000   0 0.100
AZJJ69 30/03/2017 Call 4.700 0.340 0.340 0.000   3,000 0.340
AZJJ79 30/03/2017 Put 4.700 0.130 0.130 0.000   25 0.130
AZJJR9 30/03/2017 Call 4.800 0.265 0.265 0.000   200 0.265
AZJJS9 30/03/2017 Put 4.800 0.165 0.165 0.000   0 0.165
AZJJX9 30/03/2017 Call 4.900 0.200 0.200 0.000   5,325 0.200
AZJJY9 30/03/2017 Put 4.900 0.215 0.215 0.000   67 0.215
AZJK49 30/03/2017 Call 5.000 0.150 0.150 0.000   3,876 0.150
AZJK59 30/03/2017 Put 5.000 0.270 0.270 0.000   0 0.270
AZJKA9 30/03/2017 Call 5.250 0.065 0.065 0.000   900 0.065
AZJKB9 30/03/2017 Put 5.250 0.445 0.445 0.000   80 0.445
AZJLG9 30/03/2017 Call 5.500 0.025 0.025 0.000   0 0.025
AZJLH9 30/03/2017 Put 5.500 0.660 0.660 0.000   0 0.660
AZJLO9 30/03/2017 Call 5.750 0.007 0.007 0.000   0 0.007
AZJLP9 30/03/2017 Put 5.750 0.890 0.890 0.000   0 0.890
AZJN29 30/03/2017 Call 6.000 0.002 0.002 0.000   0 0.002
AZJN39 30/03/2017 Put 6.000 1.135 1.135 0.000   0 1.135
AZJQ19 30/03/2017 Call 6.250 0.001 0.001 0.000   0 0.001
AZJQ29 30/03/2017 Put 6.250 1.380 1.380 0.000   0 1.380
AZJQD9 30/03/2017 Call 6.500 0.000 0.000 0.000   0 0.000
AZJQE9 30/03/2017 Put 6.500 1.630 1.630 0.000   0 1.630
AZJQR9 30/03/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJQS9 30/03/2017 Put 6.750 1.880 1.880 0.000   0 1.880
AZJRH9 30/03/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJRI9 30/03/2017 Put 7.000 2.125 2.125 0.000   0 2.125
AZJWJ9 27/04/2017 Call 0.010 4.885 4.885 0.000   0 4.885
AZJWM9 27/04/2017 Call 4.000 0.995 0.995 0.000   0 0.995
AZJWN9 27/04/2017 Put 4.000 0.025 0.025 0.000   0 0.025
AZJVO9 27/04/2017 Call 4.100 0.900 0.900 0.000   0 0.900
AZJVP9 27/04/2017 Put 4.100 0.035 0.035 0.000   0 0.035
AZJVQ9 27/04/2017 Call 4.200 0.800 0.800 0.000   0 0.800
AZJVR9 27/04/2017 Put 4.200 0.050 0.050 0.000   0 0.050
AZJVS9 27/04/2017 Call 4.300 0.700 0.700 0.000   0 0.700
AZJVT9 27/04/2017 Put 4.300 0.060 0.060 0.000   0 0.060
AZJVU9 27/04/2017 Call 4.400 0.605 0.605 0.000   0 0.605
AZJVV9 27/04/2017 Put 4.400 0.080 0.080 0.000   0 0.080
AZJVW9 27/04/2017 Call 4.500 0.515 0.515 0.000   0 0.515
AZJVX9 27/04/2017 Put 4.500 0.100 0.100 0.000   0 0.100
AZJVY9 27/04/2017 Call 4.600 0.430 0.430 0.000   0 0.430
AZJVZ9 27/04/2017 Put 4.600 0.125 0.125 0.000   0 0.125
AZJW19 27/04/2017 Call 4.700 0.355 0.355 0.000   0 0.355
AZJW29 27/04/2017 Put 4.700 0.160 0.160 0.000   0 0.160
AZJW39 27/04/2017 Call 4.800 0.290 0.290 0.000   0 0.290
AZJW49 27/04/2017 Put 4.800 0.200 0.200 0.000   0 0.200
AZJW59 27/04/2017 Call 4.900 0.230 0.230 0.000   0 0.230
AZJW69 27/04/2017 Put 4.900 0.245 0.245 0.000   0 0.245
AZJW79 27/04/2017 Call 5.000 0.180 0.180 0.000   0 0.180
AZJW89 27/04/2017 Put 5.000 0.300 0.300 0.000   0 0.300
AZJW99 27/04/2017 Call 5.250 0.090 0.090 0.000   0 0.090
AZJWA9 27/04/2017 Put 5.250 0.470 0.470 0.000   0 0.470
AZJWB9 27/04/2017 Call 5.500 0.045 0.045 0.000   0 0.045
AZJWC9 27/04/2017 Put 5.500 0.670 0.670 0.000   0 0.670
AZJWD9 27/04/2017 Call 5.750 0.020 0.020 0.000   0 0.020
AZJWE9 27/04/2017 Put 5.750 0.900 0.900 0.000   0 0.900
AZJWF9 27/04/2017 Call 6.000 0.007 0.007 0.000   0 0.007
AZJWG9 27/04/2017 Put 6.000 1.140 1.140 0.000   0 1.140
AZJWH9 27/04/2017 Call 6.250 0.002 0.002 0.000   0 0.002
AZJWI9 27/04/2017 Put 6.250 1.385 1.385 0.000   0 1.385
AZJWK9 27/04/2017 Call 6.500 0.001 0.001 0.000   0 0.001
AZJWL9 27/04/2017 Put 6.500 1.635 1.635 0.000   0 1.635
AZJWQ9 27/04/2017 Call 6.750 0.000 0.000 0.000   0 0.000
AZJWR9 27/04/2017 Put 6.750 1.880 1.880 0.000   0 1.880
AZJYS9 27/04/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYT9 27/04/2017 Put 7.000 2.115 2.115 0.000   0 2.115
AZJXQ9 25/05/2017 Call 0.010 4.890 4.890 0.000   0 4.890
AZJXR9 25/05/2017 Call 4.200 0.800 0.800 0.000   0 0.800
AZJXS9 25/05/2017 Put 4.200 0.050 0.050 0.000   0 0.050
AZJWU9 25/05/2017 Call 4.300 0.705 0.705 0.000   0 0.705
AZJWV9 25/05/2017 Put 4.300 0.065 0.065 0.000   0 0.065
AZJWW9 25/05/2017 Call 4.400 0.615 0.615 0.000   0 0.615
AZJWX9 25/05/2017 Put 4.400 0.080 0.080 0.000   0 0.080
AZJWY9 25/05/2017 Call 4.500 0.525 0.525 0.000   0 0.525
AZJWZ9 25/05/2017 Put 4.500 0.100 0.100 0.000   0 0.100
AZJX19 25/05/2017 Call 4.600 0.445 0.445 0.000   0 0.445
AZJX29 25/05/2017 Put 4.600 0.130 0.130 0.000   0 0.130
AZJX39 25/05/2017 Call 4.700 0.375 0.375 0.000   0 0.375
AZJX49 25/05/2017 Put 4.700 0.165 0.165 0.000   0 0.165
AZJX59 25/05/2017 Call 4.800 0.305 0.305 0.000   0 0.305
AZJX69 25/05/2017 Put 4.800 0.205 0.205 0.000   0 0.205
AZJX79 25/05/2017 Call 4.900 0.250 0.250 0.000   0 0.250
AZJX89 25/05/2017 Put 4.900 0.255 0.255 0.000   0 0.255
AZJX99 25/05/2017 Call 5.000 0.200 0.200 0.000   0 0.200
AZJXA9 25/05/2017 Put 5.000 0.310 0.310 0.000   0 0.310
AZJXB9 25/05/2017 Call 5.250 0.110 0.110 0.000   0 0.110
AZJXC9 25/05/2017 Put 5.250 0.475 0.475 0.000   0 0.475
AZJXD9 25/05/2017 Call 5.500 0.055 0.055 0.000   0 0.055
AZJXF9 25/05/2017 Put 5.500 0.680 0.680 0.000   0 0.680
AZJXG9 25/05/2017 Call 5.750 0.025 0.025 0.000   0 0.025
AZJXH9 25/05/2017 Put 5.750 0.900 0.900 0.000   0 0.900
AZJXI9 25/05/2017 Call 6.000 0.010 0.010 0.000   0 0.010
AZJXJ9 25/05/2017 Put 6.000 1.140 1.140 0.000   0 1.140
AZJXK9 25/05/2017 Call 6.250 0.005 0.005 0.000   0 0.005
AZJXL9 25/05/2017 Put 6.250 1.385 1.385 0.000   0 1.385
AZJXM9 25/05/2017 Call 6.500 0.002 0.002 0.000   0 0.002
AZJXN9 25/05/2017 Put 6.500 1.630 1.630 0.000   0 1.630
AZJXO9 25/05/2017 Call 6.750 0.001 0.001 0.000   0 0.001
AZJXP9 25/05/2017 Put 6.750 1.880 1.880 0.000   0 1.880
AZJYU9 25/05/2017 Call 7.000 0.000 0.000 0.000   0 0.000
AZJYV9 25/05/2017 Put 7.000 2.130 2.130 0.000   0 2.130
AZJPR9 29/06/2017 Call 0.010 4.900 4.900 0.000   0 4.900
AZJUE9 29/06/2017 Call 3.600 1.395 1.395 0.000   0 1.395
AZJUF9 29/06/2017 Put 3.600 0.010 0.010 0.000   0 0.010
AZJU49 29/06/2017 Call 3.700 1.295 1.295 0.000   0 1.295
AZJU59 29/06/2017 Put 3.700 0.015 0.015 0.000   0 0.015
AZJU69 29/06/2017 Call 3.800 1.195 1.195 0.000   0 1.195
AZJU79 29/06/2017 Put 3.800 0.020 0.020 0.000   0 0.020
AZJSV9 29/06/2017 Call 3.900 1.100 1.100 0.000   0 1.100
AZJSW9 29/06/2017 Put 3.900 0.030 0.030 0.000   0 0.030
AZJNW9 29/06/2017 Call 4.000 1.000 1.000 0.000   0 1.000
AZJNX9 29/06/2017 Put 4.000 0.040 0.040 0.000   0 0.040
AZJPL9 29/06/2017 Call 4.100 0.900 0.900 0.000   0 0.900
AZJPM9 29/06/2017 Put 4.100 0.050 0.050 0.000   0 0.050
AZJNS9 29/06/2017 Call 4.200 0.805 0.805 0.000   0 0.805
AZJNT9 29/06/2017 Put 4.200 0.065 0.065 0.000   0 0.065
AZJPN9 29/06/2017 Call 4.300 0.715 0.715 0.000   0 0.715
AZJPO9 29/06/2017 Put 4.300 0.085 0.085 0.000   0 0.085
AZJNQ9 29/06/2017 Call 4.400 0.625 0.625 0.000   0 0.625
AZJNR9 29/06/2017 Put 4.400 0.105 0.105 0.000   0 0.105
AZJP39 29/06/2017 Call 4.500 0.545 0.545 0.000   0 0.545
AZJP49 29/06/2017 Put 4.500 0.130 0.130 0.000   0 0.130
AZJNY9 29/06/2017 Call 4.600 0.465 0.465 0.000   0 0.465
AZJNZ9 29/06/2017 Put 4.600 0.160 0.160 0.000   0 0.160
AZJP59 29/06/2017 Call 4.700 0.400 0.400 0.000   0 0.400
AZJP69 29/06/2017 Put 4.700 0.195 0.195 0.000   0 0.195
AZJP19 29/06/2017 Call 4.800 0.335 0.335 0.000   0 0.335
AZJP29 29/06/2017 Put 4.800 0.235 0.235 0.000   0 0.235
AZJP99 29/06/2017 Call 4.900 0.280 0.280 0.000   1,125 0.280
AZJPK9 29/06/2017 Put 4.900 0.280 0.280 0.000   0 0.280
AZJNU9 29/06/2017 Call 5.000 0.230 0.230 0.000   2,525 0.230
AZJNV9 29/06/2017 Put 5.000 0.335 0.335 0.000   0 0.335
AZJNM9 29/06/2017 Call 5.250 0.140 0.140 0.000   0 0.140
AZJNN9 29/06/2017 Put 5.250 0.495 0.495 0.000   0 0.495
AZJP79 29/06/2017 Call 5.500 0.075 0.075 0.000   154 0.075
AZJP89 29/06/2017 Put 5.500 0.690 0.690 0.000   0 0.690
AZJPP9 29/06/2017 Call 5.750 0.040 0.040 0.000   0 0.040
AZJPQ9 29/06/2017 Put 5.750 0.910 0.910 0.000   0 0.910
AZJNO9 29/06/2017 Call 6.000 0.020 0.020 0.000   0 0.020
AZJNP9 29/06/2017 Put 6.000 1.140 1.140 0.000   0 1.140
AZJQ39 29/06/2017 Call 6.250 0.009 0.009 0.000   0 0.009
AZJQ49 29/06/2017 Put 6.250 1.385 1.385 0.000   0 1.385
AZJQF9 29/06/2017 Call 6.500 0.004 0.004 0.000   0 0.004
AZJQG9 29/06/2017 Put 6.500 1.635 1.635 0.000   0 1.635
AZJQT9 29/06/2017 Call 6.750 0.002 0.002 0.000   0 0.002
AZJQU9 29/06/2017 Put 6.750 1.880 1.880 0.000   0 1.880
AZJRJ9 29/06/2017 Call 7.000 0.001 0.001 0.000   0 0.001
AZJRK9 29/06/2017 Put 7.000 2.130 2.130 0.000   0 2.130
AZJVF9 28/09/2017 Call 0.010 4.785 4.785 0.000   0 4.785
AZJVB9 28/09/2017 Call 4.000 1.005 1.005 0.000   0 1.005
AZJVC9 28/09/2017 Put 4.000 0.100 0.100 0.000   0 0.100
AZJV19 28/09/2017 Call 4.100 0.910 0.910 0.000   0 0.910
AZJV29 28/09/2017 Put 4.100 0.120 0.120 0.000   0 0.120
AZJUS9 28/09/2017 Call 4.200 0.820 0.820 0.000   0 0.820
AZJUT9 28/09/2017 Put 4.200 0.145 0.145 0.000   0 0.145
AZJUW9 28/09/2017 Call 4.300 0.735 0.735 0.000   0 0.735
AZJUX9 28/09/2017 Put 4.300 0.170 0.170 0.000   0 0.170
AZJVD9 28/09/2017 Call 4.400 0.655 0.655 0.000   0 0.655
AZJVE9 28/09/2017 Put 4.400 0.205 0.205 0.000   0 0.205
AZJUY9 28/09/2017 Call 4.500 0.580 0.580 0.000   0 0.580
AZJUZ9 28/09/2017 Put 4.500 0.240 0.240 0.000   0 0.240
AZJV99 28/09/2017 Call 4.600 0.515 0.515 0.000   0 0.515
AZJVA9 28/09/2017 Put 4.600 0.280 0.280 0.000   0 0.280
AZJUU9 28/09/2017 Call 4.700 0.450 0.450 0.000   0 0.450
AZJUV9 28/09/2017 Put 4.700 0.320 0.320 0.000   0 0.320
AZJV59 28/09/2017 Call 4.800 0.395 0.395 0.000   0 0.395
AZJV69 28/09/2017 Put 4.800 0.370 0.370 0.000   0 0.370
AZJUM9 28/09/2017 Call 4.900 0.340 0.340 0.000   0 0.340
AZJUN9 28/09/2017 Put 4.900 0.420 0.420 0.000   0 0.420
AZJV79 28/09/2017 Call 5.000 0.295 0.295 0.000   0 0.295
AZJV89 28/09/2017 Put 5.000 0.480 0.480 0.000   0 0.480
AZJV39 28/09/2017 Call 5.250 0.195 0.195 0.000   0 0.195
AZJV49 28/09/2017 Put 5.250 0.645 0.645 0.000   0 0.645
AZJUO9 28/09/2017 Call 5.500 0.125 0.125 0.000   0 0.125
AZJUP9 28/09/2017 Put 5.500 0.830 0.830 0.000   0 0.830
AZJUK9 28/09/2017 Call 5.750 0.080 0.080 0.000   0 0.080
AZJUL9 28/09/2017 Put 5.750 1.035 1.035 0.000   0 1.035
AZJUQ9 28/09/2017 Call 6.000 0.045 0.045 0.000   0 0.045
AZJUR9 28/09/2017 Put 6.000 1.255 1.255 0.000   0 1.255
AZJVI9 28/09/2017 Call 6.250 0.030 0.030 0.000   0 0.030
AZJVJ9 28/09/2017 Put 6.250 1.485 1.485 0.000   0 1.485
AZJVM9 28/09/2017 Call 6.500 0.015 0.015 0.000   0 0.015
AZJVN9 28/09/2017 Put 6.500 1.720 1.720 0.000   0 1.720
AZJWS9 28/09/2017 Call 6.750 0.009 0.009 0.000   0 0.009
AZJWT9 28/09/2017 Put 6.750 1.965 1.965 0.000   0 1.965
AZJYW9 28/09/2017 Call 7.000 0.005 0.005 0.000   0 0.005
AZJYX9 28/09/2017 Put 7.000 2.205 2.205 0.000   0 2.205
AZJYP9 21/12/2017 Call 0.010 4.805 4.805 0.000   0 4.805
AZJY19 21/12/2017 Call 4.300 0.750 0.750 0.000   0 0.750
AZJY29 21/12/2017 Put 4.300 0.205 0.205 0.000   0 0.205
AZJYH9 21/12/2017 Call 4.400 0.680 0.680 0.000   0 0.680
AZJYI9 21/12/2017 Put 4.400 0.240 0.240 0.000   0 0.240
AZJXV9 21/12/2017 Call 4.500 0.610 0.610 0.000   0 0.610
AZJXW9 21/12/2017 Put 4.500 0.275 0.275 0.000   0 0.275
AZJYD9 21/12/2017 Call 4.600 0.545 0.545 0.000   0 0.545
AZJYE9 21/12/2017 Put 4.600 0.320 0.320 0.000   0 0.320
AZJY79 21/12/2017 Call 4.700 0.485 0.485 0.000   0 0.485
AZJY89 21/12/2017 Put 4.700 0.360 0.360 0.000   0 0.360
AZJYF9 21/12/2017 Call 4.800 0.430 0.430 0.000   0 0.430
AZJYG9 21/12/2017 Put 4.800 0.410 0.410 0.000   0 0.410
AZJXY9 21/12/2017 Call 4.900 0.380 0.380 0.000   0 0.380
AZJXZ9 21/12/2017 Put 4.900 0.465 0.465 0.000   0 0.465
AZJYB9 21/12/2017 Call 5.000 0.335 0.335 0.000   0 0.335
AZJYC9 21/12/2017 Put 5.000 0.520 0.520 0.000   0 0.520
AZJXT9 21/12/2017 Call 5.250 0.235 0.235 0.000   0 0.235
AZJXU9 21/12/2017 Put 5.250 0.680 0.680 0.000   0 0.680
AZJY99 21/12/2017 Call 5.500 0.165 0.165 0.000   0 0.165
AZJYA9 21/12/2017 Put 5.500 0.860 0.860 0.000   0 0.860
AZJYJ9 21/12/2017 Call 5.750 0.110 0.110 0.000   0 0.110
AZJYK9 21/12/2017 Put 5.750 1.060 1.060 0.000   0 1.060
AZJYN9 21/12/2017 Call 6.000 0.075 0.075 0.000   0 0.075
AZJYO9 21/12/2017 Put 6.000 1.270 1.270 0.000   0 1.270
AZJY39 21/12/2017 Call 6.250 0.050 0.050 0.000   0 0.050
AZJY49 21/12/2017 Put 6.250 1.495 1.495 0.000   0 1.495
AZJY59 21/12/2017 Call 6.500 0.030 0.030 0.000   0 0.030
AZJY69 21/12/2017 Put 6.500 1.730 1.730 0.000   0 1.730
AZJYL9 21/12/2017 Call 6.750 0.020 0.020 0.000   0 0.020
AZJYM9 21/12/2017 Put 6.750 1.965 1.965 0.000   0 1.965
AZJYZ9 21/12/2017 Call 7.000 0.015 0.015 0.000   0 0.015
AZJZ19 21/12/2017 Put 7.000 2.205 2.205 0.000   0 2.205

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.