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
CTX 29.980 Down -0.020 29.980 29.990 30.040 30.390 29.890 599,662 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CTXTC8 24/01/2017 Call 25.500 4.425 4.425 0.000   0 4.505
CTXTD8 24/01/2017 Put 25.500 0.000 0.000 0.000   0 0.000
CTXSZ8 24/01/2017 Call 26.000 3.925 3.925 0.000   0 4.005
CTXT18 24/01/2017 Put 26.000 0.000 0.000 0.000   90 0.000
CTXR58 24/01/2017 Call 26.500 3.425 3.425 0.000   0 3.505
CTXR68 24/01/2017 Put 26.500 0.000 0.000 0.000   0 0.000
CTXR78 24/01/2017 Call 27.000 2.925 2.925 0.000   0 3.005
CTXR88 24/01/2017 Put 27.000 0.000 0.000 0.000   20 0.000
CTXQK8 24/01/2017 Call 27.500 2.425 2.425 0.000   0 2.505
CTXQL8 24/01/2017 Put 27.500 0.000 0.000 0.000   103 0.000
CTXQE8 24/01/2017 Call 28.000 1.925 1.925 0.000   0 2.005
CTXQF8 24/01/2017 Put 28.000 0.000 0.000 0.000   21 0.000
CTXQ68 24/01/2017 Call 28.500 1.425 1.425 0.000   0 1.510
CTXQ78 24/01/2017 Put 28.500 0.000 0.000 0.000   572 0.000
CTXKI8 24/01/2017 Call 29.000 0.925 0.925 0.000   0 1.015
CTXKJ8 24/01/2017 Put 29.000 0.000 0.000 0.000   44 0.001
CTXL58 24/01/2017 Call 29.500 0.385 0.585 0.000   4 0.545
CTXL68 24/01/2017 Put 29.500 0.000 0.080 0.000   30 0.030
CTXU58 24/01/2017 Call 29.510 0.430 0.430 0.000   0 0.535
CTXU68 24/01/2017 Put 29.510 0.015 0.015 0.000   270 0.030
CTXKG8 24/01/2017 Call 30.000 0.000 0.080 0.030 20 70 0.175
CTXKH8 24/01/2017 Put 30.000 0.040 0.080 0.000 100 203 0.210
CTXU88 24/01/2017 Call 30.010 0.075 0.075 0.000   0 0.170
CTXU78 24/01/2017 Put 30.010 0.205 0.205 0.000   57 0.215
CTXL98 24/01/2017 Call 30.500 0.001 0.001 0.000   72 0.020
CTXLA8 24/01/2017 Put 30.500 0.415 0.615 0.000 100 100 0.575
CTXVB8 24/01/2017 Call 30.510 0.001 0.001 0.000   0 0.020
CTXVA8 24/01/2017 Put 30.510 0.615 0.615 0.000   0 0.585
CTXKK8 24/01/2017 Call 31.000 0.000 0.000 0.000   98 0.001
CTXKL8 24/01/2017 Put 31.000 0.865 1.165 1.050 70 76 1.030
CTXL78 24/01/2017 Call 31.500 0.000 0.000 0.000   54 0.000
CTXL88 24/01/2017 Put 31.500 1.315 1.715 0.000   205 1.515
CTXKM8 24/01/2017 Call 32.000 0.000 0.000 0.000   860 0.000
CTXKN8 24/01/2017 Put 32.000 1.815 2.215 0.000 10 10 2.005
CTXL38 24/01/2017 Call 32.500 0.000 0.000 0.000   40 0.000
CTXL48 24/01/2017 Put 32.500 2.575 2.575 1.060 278 268 2.505
CTXKS8 24/01/2017 Call 33.000 0.000 0.000 0.000   0 0.000
CTXKT8 24/01/2017 Put 33.000 3.075 3.075 0.000   0 3.000
CTXL18 24/01/2017 Call 33.500 0.000 0.000 0.000   5 0.000
CTXL28 24/01/2017 Put 33.500 3.575 3.575 0.000   0 3.500
CTXTQ8 24/01/2017 Call 33.510 0.000 0.000 0.000   0 0.000
CTXTR8 24/01/2017 Put 33.510 3.585 3.585 0.000   0 3.510
CTXKU8 24/01/2017 Call 34.000 0.000 0.000 0.000   68 0.000
CTXKV8 24/01/2017 Put 34.000 4.075 4.075 0.000   0 4.000
CTXTT8 24/01/2017 Call 34.010 0.000 0.000 0.000   0 0.000
CTXTS8 24/01/2017 Put 34.010 4.085 4.085 4.000 28 28 4.010
CTXKY8 24/01/2017 Call 34.500 0.000 0.000 0.000   0 0.000
CTXKZ8 24/01/2017 Put 34.500 4.575 4.575 0.000   0 4.500
CTXKO8 24/01/2017 Call 35.000 0.000 0.000 0.000   0 0.000
CTXKP8 24/01/2017 Put 35.000 5.075 5.075 0.000   0 5.000
CTXTU8 24/01/2017 Call 35.010 0.000 0.000 0.000   0 0.000
CTXTV8 24/01/2017 Put 35.010 5.085 5.085 0.000   0 5.010
CTXKW8 24/01/2017 Call 35.500 0.000 0.000 0.000   0 0.000
CTXKX8 24/01/2017 Put 35.500 5.575 5.575 0.000   0 5.500
CTXKQ8 24/01/2017 Call 36.000 0.000 0.000 0.000   7 0.000
CTXKR8 24/01/2017 Put 36.000 6.075 6.075 0.000   0 6.000
CTXST8 24/01/2017 Call 36.010 0.000 0.000 0.000   0 0.000
CTXSU8 24/01/2017 Put 36.010 6.085 6.085 0.000 268 268 6.010
CTXLD8 24/01/2017 Call 36.500 0.000 0.000 0.000   0 0.000
CTXLE8 24/01/2017 Put 36.500 6.575 6.575 0.000   0 6.500
CTXLJ8 24/01/2017 Call 37.000 0.000 0.000 0.000   0 0.000
CTXLK8 24/01/2017 Put 37.000 7.075 7.075 0.000   0 7.000
CTXQQ8 24/01/2017 Call 37.010 0.000 0.000 0.000   0 0.000
CTXQR8 24/01/2017 Put 37.010 7.085 7.085 0.000   0 7.010
CTXLL8 24/01/2017 Call 37.500 0.000 0.000 0.000   300 0.000
CTXLM8 24/01/2017 Put 37.500 7.575 7.575 0.000   0 7.500
CTXLY8 24/01/2017 Call 38.000 0.000 0.000 0.000   0 0.000
CTXLZ8 24/01/2017 Put 38.000 8.075 8.075 0.000   0 8.000
CTXMB8 24/01/2017 Call 38.500 0.000 0.000 0.000   0 0.000
CTXMC8 24/01/2017 Put 38.500 8.575 8.575 0.000   0 8.500
CTXTE8 23/02/2017 Call 25.500 4.475 4.475 0.000   0 4.550
CTXTF8 23/02/2017 Put 25.500 0.008 0.008 0.000   17 0.005
CTXT28 23/02/2017 Call 26.000 3.990 3.990 0.000   0 4.075
CTXT38 23/02/2017 Put 26.000 0.015 0.015 0.000   69 0.010
CTXR98 23/02/2017 Call 26.500 3.510 3.510 0.000   0 3.595
CTXRF8 23/02/2017 Put 26.500 0.003 0.080 0.000   280 0.025
CTXRG8 23/02/2017 Call 27.000 3.040 3.040 0.000   0 3.110
CTXRH8 23/02/2017 Put 27.000 0.025 0.105 0.000   2,694 0.045
CTXQM8 23/02/2017 Call 27.500 2.570 2.570 0.000   0 2.640
CTXQN8 23/02/2017 Put 27.500 0.060 0.140 0.000   28 0.085
CTXQG8 23/02/2017 Call 28.000 1.890 2.390 0.000   0 2.185
CTXQH8 23/02/2017 Put 28.000 0.110 0.190 0.000   303 0.135
CTXQ88 23/02/2017 Call 28.500 1.525 1.925 0.000   11 1.765
CTXQ98 23/02/2017 Put 28.500 0.200 0.275 0.190 20 1,010 0.215
CTXNQ8 23/02/2017 Call 29.000 1.195 1.495 0.000   10 1.390
CTXNR8 23/02/2017 Put 29.000 0.300 0.420 0.360 21 107 0.335
CTXNO8 23/02/2017 Call 29.500 0.915 1.160 0.000   0 1.065
CTXNP8 23/02/2017 Put 29.500 0.445 0.625 0.000   21 0.495
CTXNM8 23/02/2017 Call 30.000 0.635 0.895 0.000   40 0.785
CTXNN8 23/02/2017 Put 30.000 0.615 0.900 0.000 50 150 0.705
CTXWB8 23/02/2017 Call 30.010 0.705 0.705 0.000   0 0.785
CTXWC8 23/02/2017 Put 30.010 0.775 0.775 0.000   350 0.710
CTXN88 23/02/2017 Call 30.500 0.455 0.595 0.520 1 6 0.565
CTXN98 23/02/2017 Put 30.500 0.885 1.165 0.000   87 0.980
CTXWE8 23/02/2017 Call 30.510 0.495 0.495 0.000   0 0.560
CTXWD8 23/02/2017 Put 30.510 1.060 1.060 0.000   0 0.980
CTXNK8 23/02/2017 Call 31.000 0.300 0.400 0.000   10 0.390
CTXNL8 23/02/2017 Put 31.000 1.205 1.485 1.250 20 30 1.300
CTXWF8 23/02/2017 Call 31.010 0.335 0.335 0.000   50 0.385
CTXWG8 23/02/2017 Put 31.010 1.395 1.395 0.000   0 1.305
CTXMT8 23/02/2017 Call 31.500 0.195 0.265 0.000   5 0.260
CTXMU8 23/02/2017 Put 31.500 1.525 1.915 0.000   200 1.675
CTXMR8 23/02/2017 Call 32.000 0.105 0.175 0.145 60 69 0.165
CTXMS8 23/02/2017 Put 32.000 1.885 2.385 0.000   30 2.090
CTXMV8 23/02/2017 Call 32.500 0.060 0.125 0.000   100 0.105
CTXMW8 23/02/2017 Put 32.500 2.355 2.855 0.000 278 0 2.540
CTXMP8 23/02/2017 Call 33.000 0.020 0.095 0.000   91 0.060
CTXMQ8 23/02/2017 Put 33.000 3.105 3.105 0.000   0 3.015
CTXMX8 23/02/2017 Call 33.500 0.002 0.080 0.000   64 0.035
CTXMY8 23/02/2017 Put 33.500 3.585 3.585 0.000   3 3.500
CTXMN8 23/02/2017 Call 34.000 0.035 0.035 0.000   21 0.020
CTXMO8 23/02/2017 Put 34.000 4.080 4.080 0.000   0 4.000
CTXMZ8 23/02/2017 Call 34.500 0.030 0.030 0.000   0 0.010
CTXN18 23/02/2017 Put 34.500 4.575 4.575 0.000   0 4.500
CTXML8 23/02/2017 Call 35.000 0.020 0.020 0.000   33 0.005
CTXMM8 23/02/2017 Put 35.000 5.075 5.075 0.000   0 5.000
CTXX18 23/02/2017 Call 35.010 0.020 0.020 0.000      
CTXWZ8 23/02/2017 Put 35.010 5.055 5.055 0.000      
CTXMJ8 23/02/2017 Call 35.500 0.015 0.015 0.000   17 0.003
CTXMK8 23/02/2017 Put 35.500 5.575 5.575 0.000   0 5.500
CTXN48 23/02/2017 Call 36.000 0.000 0.000 0.030 900 900 0.001
CTXN58 23/02/2017 Put 36.000 6.075 6.075 0.000   0 6.000
CTXX28 23/02/2017 Call 36.010 0.015 0.015 0.000      
CTXX38 23/02/2017 Put 36.010 6.055 6.055 0.000 268    
CTXMH8 23/02/2017 Call 36.500 0.009 0.009 0.000   0 0.001
CTXMI8 23/02/2017 Put 36.500 6.575 6.575 0.000   0 6.500
CTXX58 23/02/2017 Call 36.510 0.009 0.009 0.000      
CTXX48 23/02/2017 Put 36.510 6.550 6.550 0.000      
CTXN28 23/02/2017 Call 37.000 0.006 0.006 0.000   0 0.000
CTXN38 23/02/2017 Put 37.000 7.075 7.075 0.000   0 7.000
CTXMF8 23/02/2017 Call 37.500 0.004 0.004 0.000   0 0.000
CTXMG8 23/02/2017 Put 37.500 7.575 7.575 0.000   0 7.500
CTXN68 23/02/2017 Call 38.000 0.003 0.003 0.000   32 0.000
CTXN78 23/02/2017 Put 38.000 8.075 8.075 0.000   0 8.000
CTXMD8 23/02/2017 Call 38.500 0.002 0.002 0.000   2 0.000
CTXME8 23/02/2017 Put 38.500 8.575 8.575 0.000   0 8.500
CTXTG8 30/03/2017 Call 25.500 4.495 4.495 0.000   0 4.580
CTXTH8 30/03/2017 Put 25.500 0.135 0.135 0.000   0 0.130
CTXT48 30/03/2017 Call 26.000 4.015 4.015 0.000   0 4.105
CTXT58 30/03/2017 Put 26.000 0.120 0.200 0.000   105 0.165
CTXRI8 30/03/2017 Call 26.500 3.550 3.550 0.000   0 3.635
CTXRJ8 30/03/2017 Put 26.500 0.180 0.255 0.000   0 0.220
CTXRK8 30/03/2017 Call 27.000 3.095 3.095 0.000   0 3.175
CTXRL8 30/03/2017 Put 27.000 0.230 0.360 0.000   0 0.295
CTXQO8 30/03/2017 Call 27.500 2.655 2.655 0.000   0 2.730
CTXQP8 30/03/2017 Put 27.500 0.335 0.460 0.000   11 0.395
CTXQI8 30/03/2017 Call 28.000 2.010 2.510 0.000   0 2.310
CTXQJ8 30/03/2017 Put 28.000 0.440 0.625 0.000   0 0.520
CTXQA8 30/03/2017 Call 28.500 1.710 2.100 0.000   0 1.930
CTXQB8 30/03/2017 Put 28.500 0.600 0.755 0.000   60 0.675
CTXQC8 30/03/2017 Call 29.000 1.360 1.745 0.000   0 1.585
CTXQD8 30/03/2017 Put 29.000 0.745 0.995 0.000   43 0.865
CTXWV8 30/03/2017 Call 29.010 1.315 1.315 0.000   0 1.385
CTXWW8 30/03/2017 Put 29.010 0.895 0.895 0.000   0 0.865
CTXQ28 30/03/2017 Call 29.500 1.105 1.360 0.000   0 1.280
CTXQ38 30/03/2017 Put 29.500 0.980 1.250 0.000   89 1.095
CTXWY8 30/03/2017 Call 29.510 1.055 1.055 0.000   0 1.125
CTXWX8 30/03/2017 Put 29.510 1.135 1.135 0.000   0 1.095
CTXQ48 30/03/2017 Call 30.000 0.835 1.100 0.000   0 1.010
CTXQ58 30/03/2017 Put 30.000 1.245 1.495 0.000 100 72 1.365
CTXWH8 30/03/2017 Call 30.010 0.835 0.835 0.000   6 0.895
CTXWI8 30/03/2017 Put 30.010 1.405 1.405 0.000   0 1.365
CTXNY8 30/03/2017 Call 30.500 0.650 0.885 0.845 3 15 0.790
CTXNZ8 30/03/2017 Put 30.500 1.510 1.850 0.000 100 17 1.670
CTXWK8 30/03/2017 Call 30.510 0.645 0.645 0.000   20 0.705
CTXWJ8 30/03/2017 Put 30.510 1.720 1.720 0.000   0 1.670
CTXNW8 30/03/2017 Call 31.000 0.470 0.640 0.000   100 0.605
CTXNX8 30/03/2017 Put 31.000 1.790 2.190 0.000 10 0 2.015
CTXWN8 30/03/2017 Call 31.010 0.495 0.495 0.000   0 0.540
CTXWO8 30/03/2017 Put 31.010 2.065 2.065 0.000   0 2.010
CTXPL8 30/03/2017 Call 31.500 0.350 0.480 0.000 80 200 0.455
CTXPM8 30/03/2017 Put 31.500 2.120 2.620 0.000   0 2.390
CTXWQ8 30/03/2017 Call 31.510 0.370 0.370 0.000   0 0.410
CTXWP8 30/03/2017 Put 31.510 2.440 2.440 0.000   0 2.380
CTXNU8 30/03/2017 Call 32.000 0.235 0.360 0.000   53 0.335
CTXNV8 30/03/2017 Put 32.000 2.510 3.045 0.000   0 2.790
CTXWR8 30/03/2017 Call 32.010 0.270 0.270 0.000   0 0.305
CTXWS8 30/03/2017 Put 32.010 2.845 2.845 0.000   0 2.775
CTXP98 30/03/2017 Call 32.500 0.180 0.265 0.210 10 50 0.245
CTXPK8 30/03/2017 Put 32.500 2.905 3.505 0.000   0 3.210
CTXWU8 30/03/2017 Call 32.510 0.200 0.200 0.000   0 0.225
CTXWT8 30/03/2017 Put 32.510 3.275 3.275 0.000   0 3.200
CTXPV8 30/03/2017 Call 33.000 0.125 0.200 0.000   0 0.175
CTXPW8 30/03/2017 Put 33.000 3.735 3.735 0.000   0 3.655
CTXU18 30/03/2017 Call 33.010 0.145 0.145 0.000   35 0.165
CTXU28 30/03/2017 Put 33.010 3.720 3.720 0.000   0 3.640
CTXP78 30/03/2017 Call 33.500 0.110 0.110 0.000   15 0.125
CTXP88 30/03/2017 Put 33.500 4.195 4.195 3.800 28 10 4.115
CTXPT8 30/03/2017 Call 34.000 0.075 0.075 0.000   0 0.090
CTXPU8 30/03/2017 Put 34.000 4.670 4.670 0.000   3 4.590
CTXU48 30/03/2017 Call 34.010 0.075 0.075 0.000   0 0.085
CTXU38 30/03/2017 Put 34.010 4.655 4.655 0.000   0 4.575
CTXP58 30/03/2017 Call 34.500 0.055 0.055 0.000   0 0.065
CTXP68 30/03/2017 Put 34.500 5.150 5.150 0.000   0 5.070
CTXP18 30/03/2017 Call 35.000 0.040 0.040 0.000   16 0.045
CTXP28 30/03/2017 Put 35.000 5.635 5.635 0.000   0 5.560
CTXX88 30/03/2017 Call 35.010 0.035 0.035 0.000      
CTXX98 30/03/2017 Put 35.010 5.615 5.615 0.000      
CTXPR8 30/03/2017 Call 35.500 0.025 0.025 0.000   0 0.030
CTXPS8 30/03/2017 Put 35.500 6.125 6.125 0.000   0 6.050
CTXP38 30/03/2017 Call 36.000 0.015 0.015 0.000   0 0.020
CTXP48 30/03/2017 Put 36.000 6.620 6.620 0.000   0 6.540
CTXX78 30/03/2017 Call 36.010 0.020 0.020 0.000      
CTXX68 30/03/2017 Put 36.010 6.595 6.595 0.000      
CTXPP8 30/03/2017 Call 36.500 0.010 0.010 0.000   0 0.015
CTXPQ8 30/03/2017 Put 36.500 7.115 7.115 0.000   0 7.035
CTXXB8 30/03/2017 Call 36.510 0.010 0.010 0.000      
CTXXA8 30/03/2017 Put 36.510 7.090 7.090 0.000      
CTXNS8 30/03/2017 Call 37.000 0.008 0.008 0.000   0 0.009
CTXNT8 30/03/2017 Put 37.000 7.610 7.610 0.000   0 7.530
CTXXC8 30/03/2017 Call 37.010 0.008 0.008 0.000      
CTXXD8 30/03/2017 Put 37.010 7.585 7.585 0.000      
CTXPN8 30/03/2017 Call 37.500 0.005 0.005 0.000   7 0.006
CTXPO8 30/03/2017 Put 37.500 8.105 8.105 0.000   0 8.030
CTXPX8 30/03/2017 Call 38.000 0.003 0.003 0.000   0 0.004
CTXPY8 30/03/2017 Put 38.000 8.600 8.600 0.000   0 8.530
CTXPZ8 30/03/2017 Call 38.500 0.002 0.002 0.000   29 0.002
CTXQ18 30/03/2017 Put 38.500 9.100 9.100 0.000   0 9.025
CTXTI8 27/04/2017 Call 25.500 4.520 4.520 0.000   0 4.595
CTXTJ8 27/04/2017 Put 25.500 0.150 0.250 0.000   0 0.210
CTXT68 27/04/2017 Call 26.000 4.045 4.045 0.000   0 4.130
CTXT78 27/04/2017 Put 26.000 0.200 0.290 0.000   0 0.250
CTXSN8 27/04/2017 Call 26.500 3.590 3.590 0.000   0 3.680
CTXSO8 27/04/2017 Put 26.500 0.335 0.335 0.000   0 0.315
CTXRQ8 27/04/2017 Call 27.000 3.150 3.150 0.000   0 3.235
CTXRR8 27/04/2017 Put 27.000 0.425 0.425 0.000   145 0.405
CTXRS8 27/04/2017 Call 27.500 2.730 2.730 0.000   0 2.815
CTXRT8 27/04/2017 Put 27.500 0.455 0.650 0.000   0 0.515
CTXRU8 27/04/2017 Call 28.000 2.105 2.605 0.000   0 2.425
CTXRV8 27/04/2017 Put 28.000 0.585 0.780 0.000   0 0.660
CTXRW8 27/04/2017 Call 28.500 1.820 2.215 0.000   0 2.065
CTXRX8 27/04/2017 Put 28.500 0.660 0.950 0.000   0 0.830
CTXRY8 27/04/2017 Call 29.000 1.440 1.835 0.000   0 1.740
CTXRZ8 27/04/2017 Put 29.000 0.935 1.180 0.000   0 1.030
CTXS18 27/04/2017 Call 29.500 1.215 1.605 0.000   4 1.445
CTXS28 27/04/2017 Put 29.500 1.150 1.435 1.300 10 0 1.265
CTXS38 27/04/2017 Call 30.000 0.955 1.250 0.000   0 1.185
CTXS48 27/04/2017 Put 30.000 1.325 1.725 0.000   10 1.530
CTXS58 27/04/2017 Call 30.500 0.725 1.015 0.000   0 0.960
CTXS68 27/04/2017 Put 30.500 1.625 2.025 0.000   10 1.835
CTXS78 27/04/2017 Call 31.000 0.615 0.870 0.000   0 0.770
CTXS88 27/04/2017 Put 31.000 1.905 2.405 0.000   10 2.170
CTXS98 27/04/2017 Call 31.500 0.475 0.640 0.000   0 0.605
CTXSA8 27/04/2017 Put 31.500 2.265 2.765 2.580 3 0 2.525
CTXSB8 27/04/2017 Call 32.000 0.355 0.550 0.000   175 0.480
CTXSC8 27/04/2017 Put 32.000 2.600 3.200 0.000   0 2.905
CTXSD8 27/04/2017 Call 32.500 0.285 0.435 0.000   100 0.380
CTXSE8 27/04/2017 Put 32.500 3.010 3.610 0.000   0 3.310
CTXSF8 27/04/2017 Call 33.000 0.210 0.360 0.000   150 0.300
CTXSG8 27/04/2017 Put 33.000 3.800 3.800 0.000   0 3.730
CTXSH8 27/04/2017 Call 33.500 0.180 0.280 0.000   150 0.235
CTXSI8 27/04/2017 Put 33.500 4.245 4.245 0.000   0 4.175
CTXSJ8 27/04/2017 Call 34.000 0.135 0.235 0.000   35 0.180
CTXSK8 27/04/2017 Put 34.000 4.710 4.710 0.000   0 4.645
CTXSL8 27/04/2017 Call 34.500 0.110 0.110 0.000   0 0.120
CTXSM8 27/04/2017 Put 34.500 5.185 5.185 0.000   0 5.120
CTXV68 25/05/2017 Call 25.500 4.545 4.545 0.000   0 4.625
CTXV78 25/05/2017 Put 25.500 0.315 0.315 0.000   0 0.300
CTXV88 25/05/2017 Call 26.000 4.090 4.090 0.000   0 4.175
CTXV98 25/05/2017 Put 26.000 0.375 0.375 0.000   0 0.380
CTXV48 25/05/2017 Call 26.500 3.650 3.650 0.000   0 3.740
CTXV58 25/05/2017 Put 26.500 0.460 0.460 0.000   0 0.470
CTXU98 25/05/2017 Call 27.000 3.230 3.230 0.000   0 3.315
CTXUA8 25/05/2017 Put 27.000 0.565 0.565 0.000   0 0.575
CTXUB8 25/05/2017 Call 27.500 2.835 2.835 0.000   0 2.910
CTXUC8 25/05/2017 Put 27.500 0.705 0.705 0.000   0 0.705
CTXUD8 25/05/2017 Call 28.000 2.465 2.465 0.000   0 2.530
CTXUE8 25/05/2017 Put 28.000 0.865 0.865 0.000   20 0.855
CTXUF8 25/05/2017 Call 28.500 2.120 2.120 0.000   0 2.185
CTXUG8 25/05/2017 Put 28.500 1.055 1.055 0.000   0 1.035
CTXUH8 25/05/2017 Call 29.000 1.815 1.815 0.000   0 1.870
CTXUI8 25/05/2017 Put 29.000 1.275 1.275 0.000   0 1.245
CTXUJ8 25/05/2017 Call 29.500 1.535 1.535 0.000   0 1.580
CTXUK8 25/05/2017 Put 29.500 1.515 1.515 0.000   0 1.475
CTXUL8 25/05/2017 Call 30.000 1.285 1.285 0.000   0 1.335
CTXUM8 25/05/2017 Put 30.000 1.780 1.780 0.000   0 1.735
CTXUN8 25/05/2017 Call 30.500 1.075 1.075 0.000   0 1.115
CTXUO8 25/05/2017 Put 30.500 2.075 2.075 0.000   0 2.025
CTXUP8 25/05/2017 Call 31.000 0.880 0.880 0.000   0 0.915
CTXUQ8 25/05/2017 Put 31.000 2.390 2.390 0.000   0 2.335
CTXUR8 25/05/2017 Call 31.500 0.715 0.715 0.000   0 0.750
CTXUS8 25/05/2017 Put 31.500 2.735 2.735 0.000   0 2.675
CTXUT8 25/05/2017 Call 32.000 0.580 0.580 0.000   0 0.610
CTXUU8 25/05/2017 Put 32.000 3.100 3.100 0.000   0 3.035
CTXUV8 25/05/2017 Call 32.500 0.460 0.460 0.000   64 0.490
CTXUW8 25/05/2017 Put 32.500 3.490 3.490 0.000   0 3.415
CTXUX8 25/05/2017 Call 33.000 0.370 0.370 0.000   0 0.395
CTXUY8 25/05/2017 Put 33.000 3.905 3.905 0.000   0 3.830
CTXUZ8 25/05/2017 Call 33.500 0.295 0.295 0.000   21 0.320
CTXV18 25/05/2017 Put 33.500 4.335 4.335 0.000   0 4.255
CTXV28 25/05/2017 Call 34.000 0.235 0.235 0.000   125 0.260
CTXV38 25/05/2017 Put 34.000 4.790 4.790 0.000   0 4.705
CTXVC8 25/05/2017 Call 34.500 0.195 0.195 0.000   0 0.210
CTXVD8 25/05/2017 Put 34.500 5.245 5.245 0.000   0 5.185
CTXW98 29/06/2017 Call 26.500 3.730 3.730 0.000   0 3.825
CTXWA8 29/06/2017 Put 26.500 0.580 0.580 0.000   0 0.600
CTXVS8 29/06/2017 Call 27.000 3.340 3.340 0.000   0 3.425
CTXVT8 29/06/2017 Put 27.000 0.710 0.710 0.000   0 0.705
CTXVE8 29/06/2017 Call 27.500 2.975 2.975 0.000   0 3.045
CTXVF8 29/06/2017 Put 27.500 0.860 0.860 0.000   0 0.845
CTXVU8 29/06/2017 Call 28.000 2.630 2.630 0.000   0 2.690
CTXVV8 29/06/2017 Put 28.000 1.045 1.045 0.000   0 1.015
CTXVO8 29/06/2017 Call 28.500 2.305 2.305 0.000   0 2.355
CTXVP8 29/06/2017 Put 28.500 1.240 1.240 0.000   0 1.200
CTXVK8 29/06/2017 Call 29.000 2.010 2.010 0.000   0 2.050
CTXVL8 29/06/2017 Put 29.000 1.475 1.475 0.000   0 1.425
CTXVQ8 29/06/2017 Call 29.500 1.740 1.740 0.000   0 1.775
CTXVR8 29/06/2017 Put 29.500 1.715 1.715 0.000   0 1.655
CTXVM8 29/06/2017 Call 30.000 1.500 1.500 0.000   0 1.535
CTXVN8 29/06/2017 Put 30.000 1.980 1.980 0.000   0 1.920
CTXVI8 29/06/2017 Call 30.500 1.290 1.290 0.000   0 1.315
CTXVJ8 29/06/2017 Put 30.500 2.265 2.265 0.000   0 2.200
CTXVW8 29/06/2017 Call 31.000 1.095 1.095 0.000   0 1.120
CTXVX8 29/06/2017 Put 31.000 2.570 2.570 0.000   0 2.505
CTXVG8 29/06/2017 Call 31.500 0.925 0.925 0.000   0 0.945
CTXVH8 29/06/2017 Put 31.500 2.900 2.900 0.000   0 2.830
CTXVY8 29/06/2017 Call 32.000 0.765 0.765 0.000   0 0.785
CTXVZ8 29/06/2017 Put 32.000 3.240 3.240 0.000   0 3.170
CTXW18 29/06/2017 Call 32.500 0.640 0.640 0.000   0 0.655
CTXW28 29/06/2017 Put 32.500 3.615 3.615 0.000   0 3.545
CTXW58 29/06/2017 Call 33.000 0.530 0.530 0.000   0 0.540
CTXW68 29/06/2017 Put 33.000 4.005 4.005 0.000   0 3.935
CTXW38 29/06/2017 Call 33.500 0.440 0.440 0.000   0 0.455
CTXW48 29/06/2017 Put 33.500 4.420 4.420 0.000   0 4.355
CTXW78 29/06/2017 Call 34.000 0.365 0.365 0.000   0 0.380
CTXW88 29/06/2017 Put 34.000 4.855 4.855 0.000   0 4.785
CTXWL8 29/06/2017 Call 34.500 0.280 0.280 0.000   0 0.340
CTXWM8 29/06/2017 Put 34.500 5.325 5.325 0.000   0 5.265

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.