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
FOX * 33.260 Up 0.360 33.260 33.290 33.310 33.340 33.140 1,692,008 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FOXGZ8 23/04/2014 Call 32.500 0.000 0.000 0.000   170 0.615
FOXI18 23/04/2014 Put 32.500 0.000 0.000 0.000   212 0.220
FOXIN8 23/04/2014 Call 33.000 0.000 0.000 0.000   0 0.330
FOXIO8 23/04/2014 Put 33.000 0.000 0.000 0.000   316 0.425
FOXI48 23/04/2014 Call 33.500 0.030 0.000 0.000   59 0.150
FOXI58 23/04/2014 Put 33.500 0.000 0.000 0.000   40 0.730
FOXIJ8 23/04/2014 Call 34.000 0.000 0.000 0.000   767 0.060
FOXIK8 23/04/2014 Put 34.000 0.000 0.000 0.000   97 1.135
FOXI68 23/04/2014 Call 34.500 0.000 0.000 0.000   417 0.020
FOXI78 23/04/2014 Put 34.500 0.000 0.000 0.000   450 1.605
FOXIL8 23/04/2014 Call 35.000 0.000 0.000 0.000   128 0.005
FOXIM8 23/04/2014 Put 35.000 0.000 0.000 0.000   152 2.100
FOXIV8 23/04/2014 Call 35.500 0.000 0.000 0.000   626 0.001
FOXIW8 23/04/2014 Put 35.500 0.000 0.000 0.000   369 2.600
FOXI88 23/04/2014 Call 36.000 0.000 0.000 0.000   1,914 0.000
FOXI98 23/04/2014 Put 36.000 2.770 2.770 0.000   900 3.100
FOXIX8 23/04/2014 Call 36.500 0.000 0.000 0.000   260 0.000
FOXIY8 23/04/2014 Put 36.500 3.270 3.270 0.000   11 3.600
FOXIH8 23/04/2014 Call 37.000 0.000 0.000 0.000   332 0.000
FOXII8 23/04/2014 Put 37.000 3.770 3.770 0.000   180 4.100
FOXIR8 23/04/2014 Call 37.500 0.000 0.000 0.000   262 0.000
FOXIS8 23/04/2014 Put 37.500 4.270 4.270 0.000   0 4.600
FOXI28 23/04/2014 Call 38.000 0.000 0.000 0.000   52 0.000
FOXI38 23/04/2014 Put 38.000 4.770 4.770 0.000   0 5.100
FOXIT8 23/04/2014 Call 38.500 0.000 0.000 0.000   230 0.000
FOXIU8 23/04/2014 Put 38.500 5.270 5.270 0.000   0 5.600
FOXIF8 23/04/2014 Call 39.000 0.000 0.000 0.000   99 0.000
FOXIG8 23/04/2014 Put 39.000 5.770 5.770 0.000   0 6.100
FOXIP8 23/04/2014 Call 39.500 0.000 0.000 0.000   57 0.000
FOXIQ8 23/04/2014 Put 39.500 6.270 6.270 0.000   0 6.600
FOXJ68 23/04/2014 Call 40.000 0.000 0.000 0.000   84 0.000
FOXJ78 23/04/2014 Put 40.000 6.770 6.770 0.000   0 7.100
FOXK98 26/06/2014 Call 0.010 33.390 33.390 0.000   9,971 33.060
FOXVL8 26/06/2014 Call 14.250 19.055 19.055 0.000   0 18.725
FOXVM8 26/06/2014 Put 14.250 0.000 0.000 0.000   0 0.000
FOXVR8 26/06/2014 Call 15.150 18.155 18.155 0.000   0 17.830
FOXVS8 26/06/2014 Put 15.150 0.000 0.000 0.000   0 0.000
FOXVP8 26/06/2014 Call 16.040 17.270 17.270 0.000   0 16.945
FOXVQ8 26/06/2014 Put 16.040 0.000 0.000 0.000   0 0.000
FOXVN8 26/06/2014 Call 16.930 16.385 16.385 0.000   0 16.060
FOXVO8 26/06/2014 Put 16.930 0.000 0.000 0.000   0 0.000
FOXVT8 26/06/2014 Call 17.820 15.500 15.500 0.000   0 15.170
FOXVU8 26/06/2014 Put 17.820 0.000 0.000 0.000   0 0.000
FOXCY8 26/06/2014 Call 17.830 15.490 15.490 0.000   38 15.160
FOXCX8 26/06/2014 Put 17.830 0.000 0.000 0.000   0 0.000
FOXVV8 26/06/2014 Call 18.710 14.615 14.615 0.000   0 14.285
FOXVW8 26/06/2014 Put 18.710 0.000 0.000 0.000   0 0.000
FOXVJ8 26/06/2014 Call 19.600 13.730 13.730 0.000   0 13.400
FOXVK8 26/06/2014 Put 19.600 0.000 0.000 0.000   0 0.000
FOXVH8 26/06/2014 Call 20.490 12.845 12.845 0.000   0 12.515
FOXVI8 26/06/2014 Put 20.490 0.000 0.000 0.000   70 0.000
FOXVX8 26/06/2014 Call 21.380 11.960 11.960 0.000   60 11.630
FOXVY8 26/06/2014 Put 21.380 0.000 0.000 0.000   0 0.000
FOXCZ8 26/06/2014 Call 21.390 11.950 11.950 0.000   270 11.620
FOXD18 26/06/2014 Put 21.390 0.000 0.000 0.000   0 0.000
FOXY68 26/06/2014 Call 22.270 11.075 11.075 0.000   0 10.745
FOXY78 26/06/2014 Put 22.270 0.000 0.000 0.000   30 0.000
FOXYK8 26/06/2014 Call 23.160 10.190 10.190 0.000   0 9.860
FOXYL8 26/06/2014 Put 23.160 0.000 0.000 0.000   0 0.000
FOXD19 26/06/2014 Call 24.050 9.305 9.305 0.000   12 8.975
FOXD29 26/06/2014 Put 24.050 0.000 0.000 0.000   20 0.000
FOXG49 26/06/2014 Call 24.950 8.410 8.410 0.000   0 8.080
FOXG59 26/06/2014 Put 24.950 0.000 0.000 0.000   20 0.000
FOXKI9 26/06/2014 Call 25.840 7.525 7.525 0.000   0 7.195
FOXKJ9 26/06/2014 Put 25.840 0.001 0.001 0.000   0 0.001
FOXVG7 26/06/2014 Call 26.290 7.080 7.080 0.000   29 6.750
FOXVF7 26/06/2014 Put 26.290 0.002 0.002 0.000   30 0.003
FOXS89 26/06/2014 Call 26.730 6.645 6.645 0.000   0 6.320
FOXS99 26/06/2014 Put 26.730 0.003 0.003 0.000   42 0.004
FOXVH7 26/06/2014 Call 26.740 6.635 6.635 0.000   0 6.310
FOXVI7 26/06/2014 Put 26.740 0.003 0.003 0.000   0 0.005
FOXVK7 26/06/2014 Call 27.180 6.200 6.200 0.000   0 5.875
FOXVJ7 26/06/2014 Put 27.180 0.006 0.006 0.000   0 0.008
FOXUZ9 26/06/2014 Call 27.620 5.770 5.770 0.000   0 5.450
FOXV19 26/06/2014 Put 27.620 0.009 0.009 0.000   17 0.015
FOXVL7 26/06/2014 Call 27.630 5.760 5.760 0.000   0 5.440
FOXVM7 26/06/2014 Put 27.630 0.010 0.010 0.000   0 0.015
FOXYV9 26/06/2014 Call 28.060 5.345 5.345 0.000   50 5.025
FOXYW9 26/06/2014 Put 28.060 0.015 0.015 0.000   20 0.020
FOXVO7 26/06/2014 Call 28.070 5.335 5.335 0.000   0 5.015
FOXVN7 26/06/2014 Put 28.070 0.015 0.015 0.000   0 0.020
FOXW99 26/06/2014 Call 28.510 4.910 4.910 0.000   9 4.595
FOXWA9 26/06/2014 Put 28.510 0.025 0.025 0.000   49 0.035
FOXVP7 26/06/2014 Call 28.520 4.900 4.900 0.000   0 4.590
FOXVQ7 26/06/2014 Put 28.520 0.025 0.025 0.000   0 0.035
FOXYX9 26/06/2014 Call 28.950 4.495 4.495 0.000   0 4.190
FOXYZ9 26/06/2014 Put 28.950 0.040 0.040 0.000   41 0.055
FOXVS7 26/06/2014 Call 28.960 4.485 4.485 0.000   0 4.180
FOXVR7 26/06/2014 Put 28.960 0.040 0.040 0.000   0 0.055
FOXX89 26/06/2014 Call 29.400 4.080 4.080 0.000   4 3.780
FOXX99 26/06/2014 Put 29.400 0.065 0.065 0.000   0 0.085
FOXVT7 26/06/2014 Call 29.410 4.070 4.070 0.000   0 3.770
FOXVY7 26/06/2014 Put 29.410 0.065 0.065 0.000   0 0.085
FOXXP9 26/06/2014 Call 29.850 3.675 3.675 0.000   0 3.385
FOXXQ9 26/06/2014 Put 29.850 0.100 0.100 0.000   0 0.125
FOXW17 26/06/2014 Call 29.860 3.670 3.670 0.000   3 3.380
FOXVZ7 26/06/2014 Put 29.860 0.095 0.095 0.000   0 0.125
FOXZV9 26/06/2014 Call 30.290 3.295 3.295 0.000   176 3.020
FOXZW9 26/06/2014 Put 30.290 0.140 0.140 0.000   10 0.180
FOXXN9 26/06/2014 Call 30.740 2.925 2.925 0.000   0 2.655
FOXXO9 26/06/2014 Put 30.740 0.200 0.200 0.000   0 0.255
FOXIJ7 26/06/2014 Call 31.180 2.575 2.575 0.000   0 2.320
FOXIK7 26/06/2014 Put 31.180 0.275 0.275 0.000   0 0.345
FOXXR9 26/06/2014 Call 31.630 2.245 2.245 0.000   0 2.010
FOXXS9 26/06/2014 Put 31.630 0.380 0.380 0.000   46 0.465
FOXJU7 26/06/2014 Call 32.070 1.935 1.935 0.000   0 1.725
FOXJV7 26/06/2014 Put 32.070 0.505 0.505 0.000   38 0.610
FOXXT9 26/06/2014 Call 32.520 1.655 1.655 0.000   3 1.460
FOXXU9 26/06/2014 Put 32.520 0.660 0.660 0.000   15 0.785
FOXLX7 26/06/2014 Call 32.960 1.405 1.405 0.000   60 1.225
FOXLY7 26/06/2014 Put 32.960 0.840 0.840 0.000   68 0.985
FOXZ19 26/06/2014 Call 33.410 1.175 1.175 0.000   0 1.015
FOXZ29 26/06/2014 Put 33.410 1.055 1.055 0.000   30 1.220
FOXMQ7 26/06/2014 Call 33.850 0.970 0.970 0.000   0 0.835
FOXMR7 26/06/2014 Put 33.850 1.290 1.290 0.000   45 1.485
FOXZD9 26/06/2014 Call 34.300 0.795 0.795 0.000   5 0.675
FOXZE9 26/06/2014 Put 34.300 1.570 1.570 0.000   48 1.785
FOXQ57 26/06/2014 Call 34.750 0.645 0.645 0.000   0 0.540
FOXQ67 26/06/2014 Put 34.750 1.875 1.875 0.000   2 2.115
FOXIX7 26/06/2014 Call 35.190 0.515 0.515 0.000   0 0.430
FOXIY7 26/06/2014 Put 35.190 2.205 2.205 0.000   77 2.465
FOXFW7 26/06/2014 Call 35.640 0.405 0.405 0.000   60 0.335
FOXFX7 26/06/2014 Put 35.640 2.565 2.565 0.000   114 2.840
FOXFY7 26/06/2014 Call 36.080 0.320 0.320 0.000   9 0.260
FOXFZ7 26/06/2014 Put 36.080 2.940 2.940 0.000   65 3.230
FOXPO7 26/06/2014 Call 36.530 0.245 0.245 0.000   0 0.195
FOXPP7 26/06/2014 Put 36.530 3.345 3.345 0.000   65 3.650
FOXU87 26/06/2014 Call 36.970 0.185 0.185 0.000   18 0.150
FOXU97 26/06/2014 Put 36.970 3.755 3.755 0.000   200 4.075
FOXWI7 26/06/2014 Call 37.420 0.140 0.140 0.000   100 0.110
FOXWJ7 26/06/2014 Put 37.420 4.190 4.190 0.000   8 4.520
FOXXU7 26/06/2014 Call 37.860 0.105 0.105 0.000   105 0.080
FOXXV7 26/06/2014 Put 37.860 4.630 4.630 0.000   0 4.960
FOXXS7 26/06/2014 Call 38.310 0.075 0.075 0.000   66 0.060
FOXXT7 26/06/2014 Put 38.310 5.080 5.080 0.000   0 5.410
FOXZG7 26/06/2014 Call 38.750 0.055 0.055 0.000   253 0.045
FOXZH7 26/06/2014 Put 38.750 5.520 5.520 0.000   0 5.850
FOXZE7 26/06/2014 Call 39.200 0.040 0.040 0.000   139 0.030
FOXZF7 26/06/2014 Put 39.200 5.970 5.970 0.000   0 6.300
FOXJ88 26/06/2014 Call 39.650 0.030 0.030 0.000   61 0.020
FOXJ98 26/06/2014 Put 39.650 6.420 6.420 0.000   0 6.750
FOXM49 25/09/2014 Call 16.930 16.480 16.480 0.000   0 16.150
FOXM59 25/09/2014 Put 16.930 0.000 0.000 0.000   0 0.000
FOXJ99 25/09/2014 Call 17.820 15.600 15.600 0.000   0 15.270
FOXJA9 25/09/2014 Put 17.820 0.000 0.000 0.000   0 0.000
FOXJB9 25/09/2014 Call 18.710 14.720 14.720 0.000   0 14.390
FOXJC9 25/09/2014 Put 18.710 0.000 0.000 0.000   0 0.000
FOXJ59 25/09/2014 Call 19.600 13.840 13.840 0.000   0 13.510
FOXJ69 25/09/2014 Put 19.600 0.000 0.000 0.000   0 0.000
FOXJ79 25/09/2014 Call 20.490 12.960 12.960 0.000   0 12.630
FOXJ89 25/09/2014 Put 20.490 0.000 0.000 0.000   0 0.000
FOXIY9 25/09/2014 Call 21.380 12.080 12.080 0.000   0 11.750
FOXIZ9 25/09/2014 Put 21.380 0.000 0.000 0.000   0 0.000
FOXJ19 25/09/2014 Call 22.270 11.200 11.200 0.000   0 10.870
FOXJ29 25/09/2014 Put 22.270 0.000 0.000 0.000   0 0.000
FOXJ39 25/09/2014 Call 23.160 10.320 10.320 0.000   0 9.990
FOXJ49 25/09/2014 Put 23.160 0.000 0.000 0.000   0 0.000
FOXJD9 25/09/2014 Call 24.050 9.445 9.445 0.000   0 9.115
FOXJE9 25/09/2014 Put 24.050 0.000 0.000 0.000   0 0.000
FOXJF9 25/09/2014 Call 24.950 8.560 8.560 0.000   0 8.235
FOXJG9 25/09/2014 Put 24.950 0.001 0.001 0.000   0 0.001
FOXKK9 25/09/2014 Call 25.840 7.695 7.695 0.000   0 7.370
FOXKL9 25/09/2014 Put 25.840 0.002 0.002 0.000   0 0.003
FOXSA9 25/09/2014 Call 26.730 6.835 6.835 0.000   0 6.515
FOXSB9 25/09/2014 Put 26.730 0.007 0.007 0.000   0 0.009
FOXJC8 25/09/2014 Call 26.740 6.735 6.735 0.000   20 6.410
FOXJD8 25/09/2014 Put 26.740 0.007 0.007 0.000   0 0.009
FOXV29 25/09/2014 Call 27.620 5.995 5.995 0.000   0 5.675
FOXV39 25/09/2014 Put 27.620 0.020 0.020 0.000   20 0.025
FOXWB9 25/09/2014 Call 28.510 5.170 5.170 0.000   0 4.865
FOXWC9 25/09/2014 Put 28.510 0.045 0.045 0.000   0 0.060
FOXXA9 25/09/2014 Call 29.400 4.385 4.385 0.000   10 4.085
FOXXB9 25/09/2014 Put 29.400 0.100 0.100 0.000   0 0.120
FOXJF8 25/09/2014 Call 29.410 4.305 4.305 0.000   167 4.005
FOXJE8 25/09/2014 Put 29.410 0.100 0.100 0.000   0 0.120
FOXZX9 25/09/2014 Call 30.290 3.635 3.635 0.000   0 3.350
FOXZY9 25/09/2014 Put 30.290 0.200 0.200 0.000   0 0.240
FOXIL7 25/09/2014 Call 31.180 2.940 2.940 0.000   0 2.675
FOXIM7 25/09/2014 Put 31.180 0.360 0.360 0.000   0 0.430
FOXFW8 25/09/2014 Call 31.630 2.605 2.605 0.000   0 2.360
FOXFX8 25/09/2014 Put 31.630 0.475 0.475 0.000   0 0.555
FOXJW7 25/09/2014 Call 32.070 2.310 2.310 0.000   0 2.065
FOXJX7 25/09/2014 Put 32.070 0.610 0.610 0.000   300 0.705
FOXEO8 25/09/2014 Call 32.520 2.015 2.015 0.000   0 1.790
FOXEP8 25/09/2014 Put 32.520 0.765 0.765 0.000   100 0.890
FOXJG8 25/09/2014 Call 32.530 1.970 1.970 0.000   0 1.750
FOXJH8 25/09/2014 Put 32.530 0.760 0.760 0.000   0 0.880
FOXLZ7 25/09/2014 Call 32.960 1.750 1.750 0.000   0 1.545
FOXM17 25/09/2014 Put 32.960 0.950 0.950 0.000   0 1.095
FOXEQ8 25/09/2014 Call 33.410 1.500 1.500 0.000   0 1.305
FOXER8 25/09/2014 Put 33.410 1.165 1.165 0.000   0 1.330
FOXMS7 25/09/2014 Call 33.850 1.275 1.275 0.000   0 1.105
FOXMT7 25/09/2014 Put 33.850 1.400 1.400 0.000   5 1.585
FOXEK8 25/09/2014 Call 34.300 1.070 1.070 0.000   0 0.915
FOXEL8 25/09/2014 Put 34.300 1.660 1.660 0.000   30 1.880
FOXQ77 25/09/2014 Call 34.750 0.890 0.890 0.000   0 0.745
FOXQ87 25/09/2014 Put 34.750 1.960 1.960 0.000   0 2.195
FOXEM8 25/09/2014 Call 35.190 0.725 0.725 0.000   0 0.610
FOXEN8 25/09/2014 Put 35.190 2.270 2.270 0.000   20 2.520
FOXIZ7 25/09/2014 Call 35.640 0.590 0.590 0.000   0 0.485
FOXJ17 25/09/2014 Put 35.640 2.610 2.610 0.000   0 2.885
FOXEI8 25/09/2014 Call 36.080 0.470 0.470 0.000   0 0.380
FOXEJ8 25/09/2014 Put 36.080 2.970 2.970 0.000   0 3.255
FOXJE7 25/09/2014 Call 36.530 0.365 0.365 0.000   0 0.295
FOXJF7 25/09/2014 Put 36.530 3.360 3.360 0.000   0 3.660
FOXEG8 25/09/2014 Call 36.970 0.285 0.285 0.000   0 0.225
FOXEH8 25/09/2014 Put 36.970 3.760 3.760 0.000   0 4.075
FOXPQ7 25/09/2014 Call 37.420 0.220 0.220 0.000   15 0.165
FOXPR7 25/09/2014 Put 37.420 4.190 4.190 0.000   17 4.520
FOXE98 25/09/2014 Call 37.860 0.160 0.160 0.000   0 0.125
FOXEF8 25/09/2014 Put 37.860 4.630 4.630 0.000   0 4.960
FOXWK7 25/09/2014 Call 38.310 0.120 0.120 0.000   0 0.090
FOXWL7 25/09/2014 Put 38.310 5.080 5.080 0.000   0 5.410
FOXFG8 25/09/2014 Call 38.750 0.085 0.085 0.000   0 0.065
FOXFH8 25/09/2014 Put 38.750 5.520 5.520 0.000   0 5.850
FOXXW7 25/09/2014 Call 39.200 0.060 0.060 0.000   0 0.045
FOXXY7 25/09/2014 Put 39.200 5.970 5.970 0.000   0 6.300
FOXJA8 25/09/2014 Call 39.650 0.040 0.040 0.000   0 0.030
FOXJB8 25/09/2014 Put 39.650 6.420 6.420 0.000   0 6.750
FOXUW7 18/12/2014 Call 12.470 20.900 20.900 0.000   0 20.570
FOXUV7 18/12/2014 Put 12.470 0.000 0.000 0.000   0 0.000
FOXUX7 18/12/2014 Call 13.360 20.020 20.020 0.000   0 19.695
FOXUY7 18/12/2014 Put 13.360 0.000 0.000 0.000   0 0.000
FOXV17 18/12/2014 Call 14.250 19.145 19.145 0.000   0 18.820
FOXUZ7 18/12/2014 Put 14.250 0.000 0.000 0.000   0 0.000
FOXVW7 18/12/2014 Call 15.150 18.265 18.265 0.000   0 17.935
FOXVX7 18/12/2014 Put 15.150 0.000 0.000 0.000   0 0.000
FOXW88 18/12/2014 Call 16.040 17.395 17.395 0.000   0 17.070
FOXW98 18/12/2014 Put 16.040 0.000 0.000 0.000   0 0.000
FOXW48 18/12/2014 Call 16.930 16.530 16.530 0.000   0 16.205
FOXW58 18/12/2014 Put 16.930 0.000 0.000 0.000   0 0.000
FOXW28 18/12/2014 Call 17.820 15.670 15.670 0.000   0 15.345
FOXW38 18/12/2014 Put 17.820 0.000 0.000 0.000   0 0.000
FOXWC8 18/12/2014 Call 18.710 14.810 14.810 0.000   0 14.495
FOXWD8 18/12/2014 Put 18.710 0.000 0.000 0.000   0 0.000
FOXWA8 18/12/2014 Call 19.600 13.965 13.965 0.000   0 13.650
FOXWB8 18/12/2014 Put 19.600 0.000 0.000 0.000   0 0.000
FOXVZ8 18/12/2014 Call 20.490 13.120 13.120 0.000   0 12.805
FOXW18 18/12/2014 Put 20.490 0.000 0.000 0.000   0 0.000
FOXW68 18/12/2014 Call 21.380 12.285 12.285 0.000   0 11.975
FOXW78 18/12/2014 Put 21.380 0.000 0.000 0.000   0 0.000
FOXY88 18/12/2014 Call 22.270 11.450 11.450 0.000   0 11.145
FOXY98 18/12/2014 Put 22.270 0.000 0.000 0.000   0 0.000
FOXYM8 18/12/2014 Call 23.160 10.635 10.635 0.000   0 10.330
FOXYN8 18/12/2014 Put 23.160 0.000 0.000 0.000   0 0.000
FOXD39 18/12/2014 Call 24.050 9.815 9.815 0.000   0 9.515
FOXD49 18/12/2014 Put 24.050 0.000 0.000 0.000   0 0.000
FOXG69 18/12/2014 Call 24.950 9.010 9.010 0.000   0 8.715
FOXG79 18/12/2014 Put 24.950 0.001 0.001 0.000   0 0.001
FOXKM9 18/12/2014 Call 25.840 8.215 8.215 0.000   0 7.925
FOXKN9 18/12/2014 Put 25.840 0.002 0.002 0.000   0 0.003
FOXSC9 18/12/2014 Call 26.730 7.445 7.445 0.000   0 7.160
FOXSD9 18/12/2014 Put 26.730 0.007 0.007 0.000   0 0.009
FOXV49 18/12/2014 Call 27.620 6.675 6.675 0.000   0 6.410
FOXV59 18/12/2014 Put 27.620 0.020 0.020 0.000   0 0.025
FOXWD9 18/12/2014 Call 28.510 5.945 5.945 0.000   0 5.675
FOXWE9 18/12/2014 Put 28.510 0.040 0.040 0.000   100 0.055
FOXXC9 18/12/2014 Call 29.400 5.225 5.225 0.000   0 4.975
FOXXD9 18/12/2014 Put 29.400 0.090 0.090 0.000   0 0.115
FOXB17 18/12/2014 Call 30.290 4.535 4.535 0.000   0 4.285
FOXB27 18/12/2014 Put 30.290 0.180 0.180 0.000   0 0.225
FOXIN7 18/12/2014 Call 31.180 3.880 3.880 0.000   0 3.650
FOXIO7 18/12/2014 Put 31.180 0.330 0.330 0.000   0 0.400
FOXJY7 18/12/2014 Call 32.070 3.250 3.250 0.000   0 3.045
FOXJZ7 18/12/2014 Put 32.070 0.560 0.560 0.000   1,000 0.665
FOXM27 18/12/2014 Call 32.960 2.665 2.665 0.000   0 2.475
FOXM37 18/12/2014 Put 32.960 0.885 0.885 0.000   100 1.030
FOXMU7 18/12/2014 Call 33.850 2.130 2.130 0.000   0 1.950
FOXMV7 18/12/2014 Put 33.850 1.325 1.325 0.000   0 1.505
FOXQF7 18/12/2014 Call 34.750 1.645 1.645 0.000   57 1.490
FOXQG7 18/12/2014 Put 34.750 1.880 1.880 0.000   0 2.105
FOXK77 18/12/2014 Call 35.640 1.220 1.220 0.000   0 1.090
FOXK87 18/12/2014 Put 35.640 2.540 2.540 0.000   0 2.810
FOXJG7 18/12/2014 Call 36.530 0.860 0.860 0.000   0 0.755
FOXJH7 18/12/2014 Put 36.530 3.315 3.315 0.000   0 3.630
FOXRP7 18/12/2014 Call 37.420 0.570 0.570 0.000   224 0.490
FOXRQ7 18/12/2014 Put 37.420 4.190 4.190 0.000   0 4.520
FOXWM7 18/12/2014 Call 38.310 0.345 0.345 0.000   0 0.295
FOXWN7 18/12/2014 Put 38.310 5.080 5.080 0.000   0 5.410
FOXXZ7 18/12/2014 Call 39.200 0.190 0.190 0.000   0 0.155
FOXY17 18/12/2014 Put 39.200 5.970 5.970 0.000   0 6.300
FOXFM8 18/12/2014 Call 40.090 0.085 0.085 0.000   0 0.070
FOXFN8 18/12/2014 Put 40.090 6.860 6.860 0.000   0 7.190
FOXEU7 26/03/2015 Call 27.620 6.405 6.405 0.000   50 6.110
FOXEV7 26/03/2015 Put 27.620 0.290 0.290 0.000   0 0.325
FOXEK7 26/03/2015 Call 28.510 5.670 5.670 0.000   250 5.390
FOXEL7 26/03/2015 Put 28.510 0.430 0.430 0.000   0 0.475
FOXZW8 25/06/2015 Call 21.380 12.320 12.320 0.000   0 12.000
FOXZX8 25/06/2015 Put 21.380 0.090 0.090 0.000   102 0.100
FOXZY8 25/06/2015 Call 22.270 11.500 11.500 0.000   0 11.185
FOXB19 25/06/2015 Put 22.270 0.125 0.125 0.000   200 0.135
FOXWQ7 25/06/2015 Call 38.310 1.775 1.775 0.000   0 1.670
FOXWR7 25/06/2015 Put 38.310 5.275 5.275 0.000   10 5.550

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.