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 32.780 33.300 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 0.875 0.875 0.000   170 0.875
FOXI18 23/04/2014 Put 32.500 0.090 0.090 0.000   212 0.090
FOXIN8 23/04/2014 Call 33.000 0.495 0.495 0.000   0 0.495
FOXIO8 23/04/2014 Put 33.000 0.215 0.215 0.000   316 0.215
FOXI48 23/04/2014 Call 33.500 0.230 0.230 0.000   59 0.230
FOXI58 23/04/2014 Put 33.500 0.455 0.455 0.000   40 0.455
FOXIJ8 23/04/2014 Call 34.000 0.085 0.085 0.000   767 0.085
FOXIK8 23/04/2014 Put 34.000 0.825 0.825 0.000   97 0.825
FOXI68 23/04/2014 Call 34.500 0.025 0.025 0.000   417 0.025
FOXI78 23/04/2014 Put 34.500 1.270 1.270 0.000   450 1.270
FOXIL8 23/04/2014 Call 35.000 0.005 0.005 0.000   128 0.005
FOXIM8 23/04/2014 Put 35.000 1.750 1.750 0.000   152 1.750
FOXIV8 23/04/2014 Call 35.500 0.001 0.001 0.000   626 0.001
FOXIW8 23/04/2014 Put 35.500 2.240 2.240 0.000   369 2.240
FOXI88 23/04/2014 Call 36.000 0.000 0.000 0.000   1,914 0.000
FOXI98 23/04/2014 Put 36.000 2.740 2.740 0.000   900 2.740
FOXIX8 23/04/2014 Call 36.500 0.000 0.000 0.000   260 0.000
FOXIY8 23/04/2014 Put 36.500 3.240 3.240 0.000   11 3.240
FOXIH8 23/04/2014 Call 37.000 0.000 0.000 0.000   332 0.000
FOXII8 23/04/2014 Put 37.000 3.740 3.740 0.000   180 3.740
FOXIR8 23/04/2014 Call 37.500 0.000 0.000 0.000   262 0.000
FOXIS8 23/04/2014 Put 37.500 4.240 4.240 0.000   0 4.240
FOXI28 23/04/2014 Call 38.000 0.000 0.000 0.000   52 0.000
FOXI38 23/04/2014 Put 38.000 4.740 4.740 0.000   0 4.740
FOXIT8 23/04/2014 Call 38.500 0.000 0.000 0.000   230 0.000
FOXIU8 23/04/2014 Put 38.500 5.240 5.240 0.000   0 5.240
FOXIF8 23/04/2014 Call 39.000 0.000 0.000 0.000   99 0.000
FOXIG8 23/04/2014 Put 39.000 5.740 5.740 0.000   0 5.740
FOXIP8 23/04/2014 Call 39.500 0.000 0.000 0.000   57 0.000
FOXIQ8 23/04/2014 Put 39.500 6.240 6.240 0.000   0 6.240
FOXJ68 23/04/2014 Call 40.000 0.000 0.000 0.000   84 0.000
FOXJ78 23/04/2014 Put 40.000 6.740 6.740 0.000   0 6.740
FOXK98 26/06/2014 Call 0.010 33.420 33.420 0.000   9,971 33.420
FOXVL8 26/06/2014 Call 14.250 19.085 19.085 0.000   0 19.085
FOXVM8 26/06/2014 Put 14.250 0.000 0.000 0.000   0 0.000
FOXVR8 26/06/2014 Call 15.150 18.185 18.185 0.000   0 18.185
FOXVS8 26/06/2014 Put 15.150 0.000 0.000 0.000   0 0.000
FOXVP8 26/06/2014 Call 16.040 17.300 17.300 0.000   0 17.300
FOXVQ8 26/06/2014 Put 16.040 0.000 0.000 0.000   0 0.000
FOXVN8 26/06/2014 Call 16.930 16.415 16.415 0.000   0 16.415
FOXVO8 26/06/2014 Put 16.930 0.000 0.000 0.000   0 0.000
FOXVT8 26/06/2014 Call 17.820 15.530 15.530 0.000   0 15.530
FOXVU8 26/06/2014 Put 17.820 0.000 0.000 0.000   0 0.000
FOXCY8 26/06/2014 Call 17.830 15.520 15.520 0.000   38 15.520
FOXCX8 26/06/2014 Put 17.830 0.000 0.000 0.000   0 0.000
FOXVV8 26/06/2014 Call 18.710 14.645 14.645 0.000   0 14.645
FOXVW8 26/06/2014 Put 18.710 0.000 0.000 0.000   0 0.000
FOXVJ8 26/06/2014 Call 19.600 13.760 13.760 0.000   0 13.760
FOXVK8 26/06/2014 Put 19.600 0.000 0.000 0.000   0 0.000
FOXVH8 26/06/2014 Call 20.490 12.875 12.875 0.000   0 12.875
FOXVI8 26/06/2014 Put 20.490 0.000 0.000 0.000   70 0.000
FOXVX8 26/06/2014 Call 21.380 11.990 11.990 0.000   60 11.990
FOXVY8 26/06/2014 Put 21.380 0.000 0.000 0.000   0 0.000
FOXCZ8 26/06/2014 Call 21.390 11.980 11.980 0.000   270 11.980
FOXD18 26/06/2014 Put 21.390 0.000 0.000 0.000   0 0.000
FOXY68 26/06/2014 Call 22.270 11.105 11.105 0.000   0 11.105
FOXY78 26/06/2014 Put 22.270 0.000 0.000 0.000   30 0.000
FOXYK8 26/06/2014 Call 23.160 10.220 10.220 0.000   0 10.220
FOXYL8 26/06/2014 Put 23.160 0.000 0.000 0.000   0 0.000
FOXD19 26/06/2014 Call 24.050 9.335 9.335 0.000   12 9.335
FOXD29 26/06/2014 Put 24.050 0.000 0.000 0.000   20 0.000
FOXG49 26/06/2014 Call 24.950 8.440 8.440 0.000   0 8.440
FOXG59 26/06/2014 Put 24.950 0.000 0.000 0.000   20 0.000
FOXKI9 26/06/2014 Call 25.840 7.555 7.555 0.000   0 7.555
FOXKJ9 26/06/2014 Put 25.840 0.001 0.001 0.000   0 0.001
FOXVG7 26/06/2014 Call 26.290 7.110 7.110 0.000   29 7.110
FOXVF7 26/06/2014 Put 26.290 0.002 0.002 0.000   30 0.002
FOXS89 26/06/2014 Call 26.730 6.675 6.675 0.000   0 6.675
FOXS99 26/06/2014 Put 26.730 0.003 0.003 0.000   42 0.003
FOXVH7 26/06/2014 Call 26.740 6.665 6.665 0.000   0 6.665
FOXVI7 26/06/2014 Put 26.740 0.003 0.003 0.000   0 0.003
FOXVK7 26/06/2014 Call 27.180 6.230 6.230 0.000   0 6.230
FOXVJ7 26/06/2014 Put 27.180 0.006 0.006 0.000   0 0.006
FOXUZ9 26/06/2014 Call 27.620 5.800 5.800 0.000   0 5.800
FOXV19 26/06/2014 Put 27.620 0.009 0.009 0.000   17 0.009
FOXVL7 26/06/2014 Call 27.630 5.790 5.790 0.000   0 5.790
FOXVM7 26/06/2014 Put 27.630 0.010 0.010 0.000   0 0.010
FOXYV9 26/06/2014 Call 28.060 5.370 5.370 0.000   50 5.370
FOXYW9 26/06/2014 Put 28.060 0.015 0.015 0.000   20 0.015
FOXVO7 26/06/2014 Call 28.070 5.360 5.360 0.000   0 5.360
FOXVN7 26/06/2014 Put 28.070 0.015 0.015 0.000   0 0.015
FOXW99 26/06/2014 Call 28.510 4.940 4.940 0.000   9 4.940
FOXWA9 26/06/2014 Put 28.510 0.025 0.025 0.000   49 0.025
FOXVP7 26/06/2014 Call 28.520 4.930 4.930 0.000   0 4.930
FOXVQ7 26/06/2014 Put 28.520 0.025 0.025 0.000   0 0.025
FOXYX9 26/06/2014 Call 28.950 4.525 4.525 0.000   0 4.525
FOXYZ9 26/06/2014 Put 28.950 0.040 0.040 0.000   41 0.040
FOXVS7 26/06/2014 Call 28.960 4.515 4.515 0.000   0 4.515
FOXVR7 26/06/2014 Put 28.960 0.040 0.040 0.000   0 0.040
FOXX89 26/06/2014 Call 29.400 4.110 4.110 0.000   4 4.110
FOXX99 26/06/2014 Put 29.400 0.065 0.065 0.000   0 0.065
FOXVT7 26/06/2014 Call 29.410 4.100 4.100 0.000   0 4.100
FOXVY7 26/06/2014 Put 29.410 0.065 0.065 0.000   0 0.065
FOXXP9 26/06/2014 Call 29.850 3.700 3.700 0.000   0 3.700
FOXXQ9 26/06/2014 Put 29.850 0.095 0.095 0.000   0 0.095
FOXW17 26/06/2014 Call 29.860 3.695 3.695 0.000   3 3.695
FOXVZ7 26/06/2014 Put 29.860 0.095 0.095 0.000   0 0.095
FOXZV9 26/06/2014 Call 30.290 3.320 3.320 0.000   176 3.320
FOXZW9 26/06/2014 Put 30.290 0.140 0.140 0.000   10 0.140
FOXXN9 26/06/2014 Call 30.740 2.950 2.950 0.000   0 2.950
FOXXO9 26/06/2014 Put 30.740 0.195 0.195 0.000   0 0.195
FOXIJ7 26/06/2014 Call 31.180 2.600 2.600 0.000   0 2.600
FOXIK7 26/06/2014 Put 31.180 0.270 0.270 0.000   0 0.270
FOXXR9 26/06/2014 Call 31.630 2.265 2.265 0.000   0 2.265
FOXXS9 26/06/2014 Put 31.630 0.375 0.375 0.000   46 0.375
FOXJU7 26/06/2014 Call 32.070 1.960 1.960 0.000   0 1.960
FOXJV7 26/06/2014 Put 32.070 0.495 0.495 0.000   38 0.495
FOXXT9 26/06/2014 Call 32.520 1.675 1.675 0.000   3 1.675
FOXXU9 26/06/2014 Put 32.520 0.650 0.650 0.000   15 0.650
FOXLX7 26/06/2014 Call 32.960 1.425 1.425 0.000   60 1.425
FOXLY7 26/06/2014 Put 32.960 0.825 0.825 0.000   68 0.825
FOXZ19 26/06/2014 Call 33.410 1.190 1.190 0.000   0 1.190
FOXZ29 26/06/2014 Put 33.410 1.040 1.040 0.000   30 1.040
FOXMQ7 26/06/2014 Call 33.850 0.985 0.985 0.000   0 0.985
FOXMR7 26/06/2014 Put 33.850 1.275 1.275 0.000   45 1.275
FOXZD9 26/06/2014 Call 34.300 0.810 0.810 0.000   5 0.810
FOXZE9 26/06/2014 Put 34.300 1.550 1.550 0.000   48 1.550
FOXQ57 26/06/2014 Call 34.750 0.655 0.655 0.000   0 0.655
FOXQ67 26/06/2014 Put 34.750 1.855 1.855 0.000   2 1.855
FOXIX7 26/06/2014 Call 35.190 0.525 0.525 0.000   0 0.525
FOXIY7 26/06/2014 Put 35.190 2.180 2.180 0.000   77 2.180
FOXFW7 26/06/2014 Call 35.640 0.410 0.410 0.000   60 0.410
FOXFX7 26/06/2014 Put 35.640 2.540 2.540 0.000   114 2.540
FOXFY7 26/06/2014 Call 36.080 0.325 0.325 0.000   9 0.325
FOXFZ7 26/06/2014 Put 36.080 2.915 2.915 0.000   65 2.915
FOXPO7 26/06/2014 Call 36.530 0.250 0.250 0.000   0 0.250
FOXPP7 26/06/2014 Put 36.530 3.315 3.315 0.000   65 3.315
FOXU87 26/06/2014 Call 36.970 0.190 0.190 0.000   18 0.190
FOXU97 26/06/2014 Put 36.970 3.725 3.725 0.000   200 3.725
FOXWI7 26/06/2014 Call 37.420 0.145 0.145 0.000   100 0.145
FOXWJ7 26/06/2014 Put 37.420 4.165 4.165 0.000   8 4.165
FOXXU7 26/06/2014 Call 37.860 0.110 0.110 0.000   105 0.110
FOXXV7 26/06/2014 Put 37.860 4.600 4.600 0.000   0 4.600
FOXXS7 26/06/2014 Call 38.310 0.080 0.080 0.000   66 0.080
FOXXT7 26/06/2014 Put 38.310 5.050 5.050 0.000   0 5.050
FOXZG7 26/06/2014 Call 38.750 0.060 0.060 0.000   253 0.060
FOXZH7 26/06/2014 Put 38.750 5.490 5.490 0.000   0 5.490
FOXZE7 26/06/2014 Call 39.200 0.040 0.040 0.000   139 0.040
FOXZF7 26/06/2014 Put 39.200 5.940 5.940 0.000   0 5.940
FOXJ88 26/06/2014 Call 39.650 0.030 0.030 0.000   61 0.030
FOXJ98 26/06/2014 Put 39.650 6.390 6.390 0.000   0 6.390
FOXM49 25/09/2014 Call 16.930 16.510 16.510 0.000   0 16.510
FOXM59 25/09/2014 Put 16.930 0.000 0.000 0.000   0 0.000
FOXJ99 25/09/2014 Call 17.820 15.630 15.630 0.000   0 15.630
FOXJA9 25/09/2014 Put 17.820 0.000 0.000 0.000   0 0.000
FOXJB9 25/09/2014 Call 18.710 14.750 14.750 0.000   0 14.750
FOXJC9 25/09/2014 Put 18.710 0.000 0.000 0.000   0 0.000
FOXJ59 25/09/2014 Call 19.600 13.870 13.870 0.000   0 13.870
FOXJ69 25/09/2014 Put 19.600 0.000 0.000 0.000   0 0.000
FOXJ79 25/09/2014 Call 20.490 12.990 12.990 0.000   0 12.990
FOXJ89 25/09/2014 Put 20.490 0.000 0.000 0.000   0 0.000
FOXIY9 25/09/2014 Call 21.380 12.110 12.110 0.000   0 12.110
FOXIZ9 25/09/2014 Put 21.380 0.000 0.000 0.000   0 0.000
FOXJ19 25/09/2014 Call 22.270 11.230 11.230 0.000   0 11.230
FOXJ29 25/09/2014 Put 22.270 0.000 0.000 0.000   0 0.000
FOXJ39 25/09/2014 Call 23.160 10.350 10.350 0.000   0 10.350
FOXJ49 25/09/2014 Put 23.160 0.000 0.000 0.000   0 0.000
FOXJD9 25/09/2014 Call 24.050 9.475 9.475 0.000   0 9.475
FOXJE9 25/09/2014 Put 24.050 0.000 0.000 0.000   0 0.000
FOXJF9 25/09/2014 Call 24.950 8.590 8.590 0.000   0 8.590
FOXJG9 25/09/2014 Put 24.950 0.001 0.001 0.000   0 0.001
FOXKK9 25/09/2014 Call 25.840 7.725 7.725 0.000   0 7.725
FOXKL9 25/09/2014 Put 25.840 0.002 0.002 0.000   0 0.002
FOXSA9 25/09/2014 Call 26.730 6.865 6.865 0.000   0 6.865
FOXSB9 25/09/2014 Put 26.730 0.007 0.007 0.000   0 0.007
FOXJC8 25/09/2014 Call 26.740 6.765 6.765 0.000   20 6.765
FOXJD8 25/09/2014 Put 26.740 0.007 0.007 0.000   0 0.007
FOXV29 25/09/2014 Call 27.620 6.020 6.020 0.000   0 6.020
FOXV39 25/09/2014 Put 27.620 0.020 0.020 0.000   20 0.020
FOXWB9 25/09/2014 Call 28.510 5.200 5.200 0.000   0 5.200
FOXWC9 25/09/2014 Put 28.510 0.045 0.045 0.000   0 0.045
FOXXA9 25/09/2014 Call 29.400 4.410 4.410 0.000   10 4.410
FOXXB9 25/09/2014 Put 29.400 0.100 0.100 0.000   0 0.100
FOXJF8 25/09/2014 Call 29.410 4.330 4.330 0.000   167 4.330
FOXJE8 25/09/2014 Put 29.410 0.100 0.100 0.000   0 0.100
FOXZX9 25/09/2014 Call 30.290 3.660 3.660 0.000   0 3.660
FOXZY9 25/09/2014 Put 30.290 0.195 0.195 0.000   0 0.195
FOXIL7 25/09/2014 Call 31.180 2.965 2.965 0.000   0 2.965
FOXIM7 25/09/2014 Put 31.180 0.355 0.355 0.000   0 0.355
FOXFW8 25/09/2014 Call 31.630 2.630 2.630 0.000   0 2.630
FOXFX8 25/09/2014 Put 31.630 0.470 0.470 0.000   0 0.470
FOXJW7 25/09/2014 Call 32.070 2.330 2.330 0.000   0 2.330
FOXJX7 25/09/2014 Put 32.070 0.600 0.600 0.000   300 0.600
FOXEO8 25/09/2014 Call 32.520 2.035 2.035 0.000   0 2.035
FOXEP8 25/09/2014 Put 32.520 0.755 0.755 0.000   100 0.755
FOXJG8 25/09/2014 Call 32.530 1.990 1.990 0.000   0 1.990
FOXJH8 25/09/2014 Put 32.530 0.750 0.750 0.000   0 0.750
FOXLZ7 25/09/2014 Call 32.960 1.770 1.770 0.000   0 1.770
FOXM17 25/09/2014 Put 32.960 0.935 0.935 0.000   0 0.935
FOXEQ8 25/09/2014 Call 33.410 1.520 1.520 0.000   0 1.520
FOXER8 25/09/2014 Put 33.410 1.150 1.150 0.000   0 1.150
FOXMS7 25/09/2014 Call 33.850 1.290 1.290 0.000   0 1.290
FOXMT7 25/09/2014 Put 33.850 1.380 1.380 0.000   5 1.380
FOXEK8 25/09/2014 Call 34.300 1.085 1.085 0.000   0 1.085
FOXEL8 25/09/2014 Put 34.300 1.640 1.640 0.000   30 1.640
FOXQ77 25/09/2014 Call 34.750 0.900 0.900 0.000   0 0.900
FOXQ87 25/09/2014 Put 34.750 1.935 1.935 0.000   0 1.935
FOXEM8 25/09/2014 Call 35.190 0.740 0.740 0.000   0 0.740
FOXEN8 25/09/2014 Put 35.190 2.245 2.245 0.000   20 2.245
FOXIZ7 25/09/2014 Call 35.640 0.600 0.600 0.000   0 0.600
FOXJ17 25/09/2014 Put 35.640 2.585 2.585 0.000   0 2.585
FOXEI8 25/09/2014 Call 36.080 0.480 0.480 0.000   0 0.480
FOXEJ8 25/09/2014 Put 36.080 2.945 2.945 0.000   0 2.945
FOXJE7 25/09/2014 Call 36.530 0.375 0.375 0.000   0 0.375
FOXJF7 25/09/2014 Put 36.530 3.335 3.335 0.000   0 3.335
FOXEG8 25/09/2014 Call 36.970 0.295 0.295 0.000   0 0.295
FOXEH8 25/09/2014 Put 36.970 3.735 3.735 0.000   0 3.735
FOXPQ7 25/09/2014 Call 37.420 0.225 0.225 0.000   15 0.225
FOXPR7 25/09/2014 Put 37.420 4.160 4.160 0.000   17 4.160
FOXE98 25/09/2014 Call 37.860 0.165 0.165 0.000   0 0.165
FOXEF8 25/09/2014 Put 37.860 4.600 4.600 0.000   0 4.600
FOXWK7 25/09/2014 Call 38.310 0.125 0.125 0.000   0 0.125
FOXWL7 25/09/2014 Put 38.310 5.050 5.050 0.000   0 5.050
FOXFG8 25/09/2014 Call 38.750 0.090 0.090 0.000   0 0.090
FOXFH8 25/09/2014 Put 38.750 5.490 5.490 0.000   0 5.490
FOXXW7 25/09/2014 Call 39.200 0.060 0.060 0.000   0 0.060
FOXXY7 25/09/2014 Put 39.200 5.940 5.940 0.000   0 5.940
FOXJA8 25/09/2014 Call 39.650 0.045 0.045 0.000   0 0.045
FOXJB8 25/09/2014 Put 39.650 6.390 6.390 0.000   0 6.390
FOXUW7 18/12/2014 Call 12.470 20.930 20.930 0.000   0 20.930
FOXUV7 18/12/2014 Put 12.470 0.000 0.000 0.000   0 0.000
FOXUX7 18/12/2014 Call 13.360 20.050 20.050 0.000   0 20.050
FOXUY7 18/12/2014 Put 13.360 0.000 0.000 0.000   0 0.000
FOXV17 18/12/2014 Call 14.250 19.175 19.175 0.000   0 19.175
FOXUZ7 18/12/2014 Put 14.250 0.000 0.000 0.000   0 0.000
FOXVW7 18/12/2014 Call 15.150 18.295 18.295 0.000   0 18.295
FOXVX7 18/12/2014 Put 15.150 0.000 0.000 0.000   0 0.000
FOXW88 18/12/2014 Call 16.040 17.425 17.425 0.000   0 17.425
FOXW98 18/12/2014 Put 16.040 0.000 0.000 0.000   0 0.000
FOXW48 18/12/2014 Call 16.930 16.560 16.560 0.000   0 16.560
FOXW58 18/12/2014 Put 16.930 0.000 0.000 0.000   0 0.000
FOXW28 18/12/2014 Call 17.820 15.700 15.700 0.000   0 15.700
FOXW38 18/12/2014 Put 17.820 0.000 0.000 0.000   0 0.000
FOXWC8 18/12/2014 Call 18.710 14.840 14.840 0.000   0 14.840
FOXWD8 18/12/2014 Put 18.710 0.000 0.000 0.000   0 0.000
FOXWA8 18/12/2014 Call 19.600 13.995 13.995 0.000   0 13.995
FOXWB8 18/12/2014 Put 19.600 0.000 0.000 0.000   0 0.000
FOXVZ8 18/12/2014 Call 20.490 13.150 13.150 0.000   0 13.150
FOXW18 18/12/2014 Put 20.490 0.000 0.000 0.000   0 0.000
FOXW68 18/12/2014 Call 21.380 12.315 12.315 0.000   0 12.315
FOXW78 18/12/2014 Put 21.380 0.000 0.000 0.000   0 0.000
FOXY88 18/12/2014 Call 22.270 11.480 11.480 0.000   0 11.480
FOXY98 18/12/2014 Put 22.270 0.000 0.000 0.000   0 0.000
FOXYM8 18/12/2014 Call 23.160 10.660 10.660 0.000   0 10.660
FOXYN8 18/12/2014 Put 23.160 0.000 0.000 0.000   0 0.000
FOXD39 18/12/2014 Call 24.050 9.845 9.845 0.000   0 9.845
FOXD49 18/12/2014 Put 24.050 0.000 0.000 0.000   0 0.000
FOXG69 18/12/2014 Call 24.950 9.035 9.035 0.000   0 9.035
FOXG79 18/12/2014 Put 24.950 0.001 0.001 0.000   0 0.001
FOXKM9 18/12/2014 Call 25.840 8.240 8.240 0.000   0 8.240
FOXKN9 18/12/2014 Put 25.840 0.002 0.002 0.000   0 0.002
FOXSC9 18/12/2014 Call 26.730 7.470 7.470 0.000   0 7.470
FOXSD9 18/12/2014 Put 26.730 0.006 0.006 0.000   0 0.006
FOXV49 18/12/2014 Call 27.620 6.705 6.705 0.000   0 6.705
FOXV59 18/12/2014 Put 27.620 0.015 0.015 0.000   0 0.015
FOXWD9 18/12/2014 Call 28.510 5.970 5.970 0.000   0 5.970
FOXWE9 18/12/2014 Put 28.510 0.040 0.040 0.000   100 0.040
FOXXC9 18/12/2014 Call 29.400 5.250 5.250 0.000   0 5.250
FOXXD9 18/12/2014 Put 29.400 0.090 0.090 0.000   0 0.090
FOXB17 18/12/2014 Call 30.290 4.560 4.560 0.000   0 4.560
FOXB27 18/12/2014 Put 30.290 0.175 0.175 0.000   0 0.175
FOXIN7 18/12/2014 Call 31.180 3.900 3.900 0.000   0 3.900
FOXIO7 18/12/2014 Put 31.180 0.325 0.325 0.000   0 0.325
FOXJY7 18/12/2014 Call 32.070 3.270 3.270 0.000   0 3.270
FOXJZ7 18/12/2014 Put 32.070 0.550 0.550 0.000   1,000 0.550
FOXM27 18/12/2014 Call 32.960 2.685 2.685 0.000   0 2.685
FOXM37 18/12/2014 Put 32.960 0.875 0.875 0.000   100 0.875
FOXMU7 18/12/2014 Call 33.850 2.150 2.150 0.000   0 2.150
FOXMV7 18/12/2014 Put 33.850 1.305 1.305 0.000   0 1.305
FOXQF7 18/12/2014 Call 34.750 1.660 1.660 0.000   57 1.660
FOXQG7 18/12/2014 Put 34.750 1.860 1.860 0.000   0 1.860
FOXK77 18/12/2014 Call 35.640 1.235 1.235 0.000   0 1.235
FOXK87 18/12/2014 Put 35.640 2.515 2.515 0.000   0 2.515
FOXJG7 18/12/2014 Call 36.530 0.870 0.870 0.000   0 0.870
FOXJH7 18/12/2014 Put 36.530 3.285 3.285 0.000   0 3.285
FOXRP7 18/12/2014 Call 37.420 0.575 0.575 0.000   224 0.575
FOXRQ7 18/12/2014 Put 37.420 4.160 4.160 0.000   0 4.160
FOXWM7 18/12/2014 Call 38.310 0.350 0.350 0.000   0 0.350
FOXWN7 18/12/2014 Put 38.310 5.050 5.050 0.000   0 5.050
FOXXZ7 18/12/2014 Call 39.200 0.190 0.190 0.000   0 0.190
FOXY17 18/12/2014 Put 39.200 5.940 5.940 0.000   0 5.940
FOXFM8 18/12/2014 Call 40.090 0.090 0.090 0.000   0 0.090
FOXFN8 18/12/2014 Put 40.090 6.830 6.830 0.000   0 6.830
FOXEU7 26/03/2015 Call 27.620 6.430 6.430 0.000   50 6.430
FOXEV7 26/03/2015 Put 27.620 0.285 0.285 0.000   0 0.285
FOXEK7 26/03/2015 Call 28.510 5.695 5.695 0.000   250 5.695
FOXEL7 26/03/2015 Put 28.510 0.425 0.425 0.000   0 0.425
FOXZW8 25/06/2015 Call 21.380 12.350 12.350 0.000   0 12.350
FOXZX8 25/06/2015 Put 21.380 0.090 0.090 0.000   102 0.090
FOXZY8 25/06/2015 Call 22.270 11.530 11.530 0.000   0 11.530
FOXB19 25/06/2015 Put 22.270 0.120 0.120 0.000   200 0.120
FOXWQ7 25/06/2015 Call 38.310 1.785 1.785 0.000   0 1.785
FOXWR7 25/06/2015 Put 38.310 5.255 5.255 0.000   10 5.255

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.