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
FXJ 1.020 0.000 1.015 1.020 1.025 1.030 1.005 6,826,810 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FXJJ18 30/03/2017 Call 0.010 1.005 1.005 0.000   0 1.010
FXJGS8 30/03/2017 Call 0.300 0.715 0.715 0.000   0 0.720
FXJGT8 30/03/2017 Put 0.300 0.000 0.000 0.000   0 0.000
FXJB68 30/03/2017 Call 0.400 0.615 0.615 0.000   0 0.620
FXJB78 30/03/2017 Put 0.400 0.000 0.000 0.000   0 0.000
FXJJ48 30/03/2017 Call 0.450 0.565 0.565 0.000   0 0.570
FXJJ58 30/03/2017 Put 0.450 0.000 0.000 0.000   0 0.000
FXJYC7 30/03/2017 Call 0.500 0.515 0.515 0.000   0 0.520
FXJYD7 30/03/2017 Put 0.500 0.000 0.000 0.000   0 0.000
FXJI78 30/03/2017 Call 0.550 0.465 0.465 0.000   0 0.470
FXJI88 30/03/2017 Put 0.550 0.000 0.000 0.000   0 0.000
FXJYO7 30/03/2017 Call 0.600 0.415 0.415 0.000   0 0.420
FXJYP7 30/03/2017 Put 0.600 0.000 0.000 0.000   0 0.000
FXJI38 30/03/2017 Call 0.650 0.365 0.365 0.000   0 0.370
FXJI48 30/03/2017 Put 0.650 0.000 0.000 0.000   0 0.000
FXJYA7 30/03/2017 Call 0.700 0.315 0.315 0.000   0 0.320
FXJYB7 30/03/2017 Put 0.700 0.000 0.000 0.000   0 0.000
FXJUS8 30/03/2017 Call 0.710 0.305 0.305 0.000   0 0.310
FXJUT8 30/03/2017 Put 0.710 0.000 0.000 0.000   0 0.000
FXJI58 30/03/2017 Call 0.750 0.265 0.265 0.000   0 0.270
FXJI68 30/03/2017 Put 0.750 0.000 0.000 0.000   0 0.000
FXJUV8 30/03/2017 Call 0.760 0.255 0.255 0.000   0 0.260
FXJUU8 30/03/2017 Put 0.760 0.000 0.000 0.000   0 0.000
FXJYK7 30/03/2017 Call 0.800 0.000 0.000 0.000   0 0.220
FXJYL7 30/03/2017 Put 0.800 0.000 0.000 0.000   31,250 0.000
FXJUW8 30/03/2017 Call 0.810 0.205 0.205 0.000   0 0.210
FXJUX8 30/03/2017 Put 0.810 0.000 0.000 0.000   0 0.000
FXJGY8 30/03/2017 Call 0.850 0.000 0.000 0.000   0 0.170
FXJGZ8 30/03/2017 Put 0.850 0.000 0.000 0.000   1,535 0.000
FXJUZ8 30/03/2017 Call 0.860 0.155 0.155 0.000   0 0.160
FXJUY8 30/03/2017 Put 0.860 0.000 0.000 0.000   0 0.000
FXJYE7 30/03/2017 Call 0.900 0.000 0.000 0.000   0 0.120
FXJYF7 30/03/2017 Put 0.900 0.000 0.000 0.000   180 0.000
FXJV18 30/03/2017 Call 0.910 0.000 0.000 0.000   150 0.110
FXJV28 30/03/2017 Put 0.910 0.000 0.000 0.000   0 0.000
FXJI98 30/03/2017 Call 0.950 0.000 0.000 0.000   28,162 0.070
FXJIF8 30/03/2017 Put 0.950 0.000 0.000 0.000   150 0.002
FXJYM7 30/03/2017 Call 1.000 0.000 0.025 0.000   6,740 0.025
FXJYN7 30/03/2017 Put 1.000 0.000 0.000 0.000   0 0.015
FXJI18 30/03/2017 Call 1.050 0.000 0.000 0.000   0 0.002
FXJI28 30/03/2017 Put 1.050 0.000 0.000 0.000   0 0.045
FXJYG7 30/03/2017 Call 1.100 0.000 0.000 0.000   0 0.000
FXJYH7 30/03/2017 Put 1.100 0.000 0.000 0.000   0 0.085
FXJIG8 30/03/2017 Call 1.150 0.000 0.000 0.000   0 0.000
FXJIH8 30/03/2017 Put 1.150 0.000 0.000 0.000   0 0.135
FXJYQ7 30/03/2017 Call 1.200 0.000 0.000 0.000   0 0.000
FXJYR7 30/03/2017 Put 1.200 0.185 0.185 0.000   0 0.185
FXJKE8 30/03/2017 Call 1.250 0.000 0.000 0.000   0 0.000
FXJKF8 30/03/2017 Put 1.250 0.235 0.235 0.000   0 0.235
FXJYI7 30/03/2017 Call 1.300 0.000 0.000 0.000   0 0.000
FXJYJ7 30/03/2017 Put 1.300 0.285 0.285 0.000   0 0.285
FXJMV8 30/03/2017 Call 1.350 0.000 0.000 0.000   0 0.000
FXJMW8 30/03/2017 Put 1.350 0.335 0.335 0.000   0 0.335
FXJZ37 30/03/2017 Call 1.400 0.000 0.000 0.000   0 0.000
FXJZ47 30/03/2017 Put 1.400 0.385 0.385 0.000   0 0.385
FXJWX8 27/04/2017 Call 0.010 1.005 1.005 0.000   0 1.010
FXJTK8 27/04/2017 Call 0.450 0.565 0.565 0.000   0 0.570
FXJTL8 27/04/2017 Put 0.450 0.000 0.000 0.000   0 0.000
FXJSI8 27/04/2017 Call 0.500 0.515 0.515 0.000   0 0.520
FXJSJ8 27/04/2017 Put 0.500 0.000 0.000 0.000   0 0.000
FXJSK8 27/04/2017 Call 0.550 0.465 0.465 0.000   0 0.470
FXJSL8 27/04/2017 Put 0.550 0.000 0.000 0.000   0 0.000
FXJSM8 27/04/2017 Call 0.600 0.420 0.420 0.000   0 0.420
FXJSN8 27/04/2017 Put 0.600 0.000 0.000 0.000   0 0.000
FXJSO8 27/04/2017 Call 0.650 0.370 0.370 0.000   0 0.370
FXJSP8 27/04/2017 Put 0.650 0.000 0.000 0.000   0 0.000
FXJSQ8 27/04/2017 Call 0.700 0.320 0.320 0.000   0 0.320
FXJSR8 27/04/2017 Put 0.700 0.000 0.000 0.000   0 0.000
FXJSS8 27/04/2017 Call 0.750 0.270 0.270 0.000   0 0.275
FXJST8 27/04/2017 Put 0.750 0.000 0.000 0.000   399 0.000
FXJSU8 27/04/2017 Call 0.800 0.000 0.000 0.000   0 0.225
FXJSV8 27/04/2017 Put 0.800 0.000 0.000 0.000   0 0.000
FXJSW8 27/04/2017 Call 0.850 0.000 0.000 0.000   0 0.175
FXJSX8 27/04/2017 Put 0.850 0.000 0.000 0.000   0 0.002
FXJSY8 27/04/2017 Call 0.900 0.000 0.000 0.000   13,150 0.125
FXJSZ8 27/04/2017 Put 0.900 0.000 0.000 0.000   200 0.005
FXJT18 27/04/2017 Call 0.950 0.000 0.000 0.000   2,950 0.080
FXJT28 27/04/2017 Put 0.950 0.000 0.000 0.000   555 0.015
FXJT38 27/04/2017 Call 1.000 0.000 0.000 0.000   800 0.045
FXJT48 27/04/2017 Put 1.000 0.000 0.000 0.000   0 0.030
FXJT58 27/04/2017 Call 1.050 0.000 0.040 0.000   2,590 0.020
FXJT68 27/04/2017 Put 1.050 0.000 0.000 0.000   0 0.055
FXJT78 27/04/2017 Call 1.100 0.000 0.000 0.000   3,000 0.008
FXJT88 27/04/2017 Put 1.100 0.000 0.000 0.000   0 0.095
FXJT98 27/04/2017 Call 1.150 0.000 0.000 0.000   0 0.003
FXJTA8 27/04/2017 Put 1.150 0.000 0.000 0.000   0 0.135
FXJTB8 27/04/2017 Call 1.200 0.000 0.000 0.000   0 0.001
FXJTC8 27/04/2017 Put 1.200 0.190 0.190 0.000   0 0.185
FXJUO8 27/04/2017 Call 1.250 0.000 0.000 0.000   0 0.000
FXJUP8 27/04/2017 Put 1.250 0.235 0.235 0.000   0 0.235
FXJX38 27/04/2017 Call 1.300 0.000 0.000 0.000   0 0.000
FXJX48 27/04/2017 Put 1.300 0.285 0.285 0.000   0 0.285
FXJY98 27/04/2017 Call 1.350 0.000 0.000 0.000   0 0.000
FXJYA8 27/04/2017 Put 1.350 0.335 0.335 0.000   0 0.335
FXJY68 25/05/2017 Call 0.010 1.010 1.010 0.000   0 1.015
FXJUM8 25/05/2017 Call 0.450 0.565 0.565 0.000   0 0.570
FXJUN8 25/05/2017 Put 0.450 0.000 0.000 0.000   0 0.000
FXJTQ8 25/05/2017 Call 0.500 0.515 0.515 0.000   0 0.520
FXJTR8 25/05/2017 Put 0.500 0.000 0.000 0.000   0 0.000
FXJTS8 25/05/2017 Call 0.550 0.470 0.470 0.000   0 0.470
FXJTT8 25/05/2017 Put 0.550 0.000 0.000 0.000   0 0.000
FXJTU8 25/05/2017 Call 0.600 0.420 0.420 0.000   0 0.420
FXJTV8 25/05/2017 Put 0.600 0.000 0.000 0.000   0 0.000
FXJTW8 25/05/2017 Call 0.650 0.370 0.370 0.000   0 0.375
FXJTX8 25/05/2017 Put 0.650 0.000 0.000 0.000   0 0.000
FXJTY8 25/05/2017 Call 0.700 0.320 0.320 0.000   0 0.325
FXJTZ8 25/05/2017 Put 0.700 0.000 0.000 0.000   0 0.000
FXJU18 25/05/2017 Call 0.750 0.270 0.270 0.000   0 0.275
FXJU28 25/05/2017 Put 0.750 0.000 0.000 0.000   0 0.000
FXJU38 25/05/2017 Call 0.800 0.000 0.000 0.000   0 0.225
FXJU48 25/05/2017 Put 0.800 0.000 0.000 0.000   0 0.001
FXJU58 25/05/2017 Call 0.850 0.000 0.000 0.000   325 0.180
FXJU68 25/05/2017 Put 0.850 0.000 0.000 0.000   21,518 0.004
FXJU78 25/05/2017 Call 0.900 0.000 0.000 0.000   0 0.130
FXJU88 25/05/2017 Put 0.900 0.000 0.000 0.000   16,660 0.010
FXJU98 25/05/2017 Call 0.950 0.000 0.000 0.000   25,000 0.090
FXJUA8 25/05/2017 Put 0.950 0.000 0.000 0.000   2,400 0.020
FXJUB8 25/05/2017 Call 1.000 0.055 0.000 0.000   59,700 0.060
FXJUC8 25/05/2017 Put 1.000 0.000 0.000 0.000   3,579 0.040
FXJUD8 25/05/2017 Call 1.050 0.000 0.000 0.000   80,000 0.035
FXJUE8 25/05/2017 Put 1.050 0.000 0.000 0.000   0 0.070
FXJUF8 25/05/2017 Call 1.100 0.000 0.000 0.000   0 0.020
FXJUG8 25/05/2017 Put 1.100 0.000 0.000 0.000   0 0.105
FXJUH8 25/05/2017 Call 1.150 0.000 0.000 0.000   3,000 0.009
FXJUI8 25/05/2017 Put 1.150 0.000 0.000 0.000   0 0.145
FXJUJ8 25/05/2017 Call 1.200 0.000 0.000 0.000   0 0.004
FXJUK8 25/05/2017 Put 1.200 0.190 0.190 0.000   0 0.190
FXJUQ8 25/05/2017 Call 1.250 0.000 0.000 0.000   0 0.002
FXJUR8 25/05/2017 Put 1.250 0.240 0.240 0.000   0 0.235
FXJX58 25/05/2017 Call 1.300 0.000 0.000 0.000   0 0.001
FXJX68 25/05/2017 Put 1.300 0.290 0.290 0.000   0 0.285
FXJYB8 25/05/2017 Call 1.350 0.000 0.000 0.000   0 0.000
FXJYC8 25/05/2017 Put 1.350 0.335 0.335 0.000   0 0.335
FXJMC8 29/06/2017 Call 0.010 1.010 1.010 0.000   0 1.015
FXJGU8 29/06/2017 Call 0.300 0.715 0.715 0.000   0 0.720
FXJGV8 29/06/2017 Put 0.300 0.000 0.000 0.000   0 0.000
FXJDT8 29/06/2017 Call 0.400 0.615 0.615 0.000   0 0.625
FXJDU8 29/06/2017 Put 0.400 0.000 0.000 0.000   0 0.000
FXJTM8 29/06/2017 Call 0.450 0.570 0.570 0.000   0 0.575
FXJTN8 29/06/2017 Put 0.450 0.000 0.000 0.000   0 0.000
FXJD88 29/06/2017 Call 0.500 0.520 0.520 0.000   0 0.525
FXJD98 29/06/2017 Put 0.500 0.000 0.000 0.000   35,066 0.000
FXJMD8 29/06/2017 Call 0.550 0.470 0.470 0.000   0 0.475
FXJME8 29/06/2017 Put 0.550 0.000 0.000 0.000   0 0.000
FXJD48 29/06/2017 Call 0.600 0.420 0.420 0.000   0 0.425
FXJD58 29/06/2017 Put 0.600 0.000 0.000 0.000   0 0.000
FXJLE8 29/06/2017 Call 0.650 0.375 0.375 0.000   0 0.375
FXJLF8 29/06/2017 Put 0.650 0.000 0.000 0.000   0 0.000
FXJD68 29/06/2017 Call 0.700 0.325 0.325 0.000   0 0.330
FXJD78 29/06/2017 Put 0.700 0.000 0.000 0.000   0 0.000
FXJLM8 29/06/2017 Call 0.750 0.275 0.275 0.000   0 0.280
FXJLN8 29/06/2017 Put 0.750 0.000 0.000 0.000   0 0.002
FXJDK8 29/06/2017 Call 0.800 0.000 0.000 0.000   0 0.235
FXJDL8 29/06/2017 Put 0.800 0.000 0.000 0.000   25,100 0.004
FXJLI8 29/06/2017 Call 0.850 0.000 0.000 0.000   9,500 0.185
FXJLJ8 29/06/2017 Put 0.850 0.010 0.000 0.000   1,566 0.009
FXJCX8 29/06/2017 Call 0.900 0.000 0.000 0.000   4,000 0.145
FXJCY8 29/06/2017 Put 0.900 0.000 0.000 0.000   12,000 0.020
FXJLQ8 29/06/2017 Call 0.950 0.000 0.000 0.000   3,000 0.105
FXJLR8 29/06/2017 Put 0.950 0.000 0.000 0.000   14,000 0.030
FXJDM8 29/06/2017 Call 1.000 0.000 0.000 0.000   0 0.075
FXJDN8 29/06/2017 Put 1.000 0.000 0.000 0.000   8,000 0.050
FXJLK8 29/06/2017 Call 1.050 0.000 0.000 0.000   200 0.050
FXJLL8 29/06/2017 Put 1.050 0.000 0.000 0.000   0 0.080
FXJCV8 29/06/2017 Call 1.100 0.000 0.000 0.000   0 0.030
FXJCW8 29/06/2017 Put 1.100 0.000 0.000 0.000   0 0.110
FXJLO8 29/06/2017 Call 1.150 0.000 0.000 0.000   501 0.020
FXJLP8 29/06/2017 Put 1.150 0.000 0.000 0.000   0 0.150
FXJD28 29/06/2017 Call 1.200 0.000 0.000 0.000   0 0.010
FXJD38 29/06/2017 Put 1.200 0.195 0.195 0.000   0 0.195
FXJLG8 29/06/2017 Call 1.250 0.000 0.000 0.000   0 0.007
FXJLH8 29/06/2017 Put 1.250 0.240 0.240 0.000   0 0.240
FXJCZ8 29/06/2017 Call 1.300 0.000 0.000 0.000   0 0.004
FXJD18 29/06/2017 Put 1.300 0.290 0.290 0.000   0 0.285
FXJMX8 29/06/2017 Call 1.350 0.000 0.000 0.000   0 0.002
FXJMY8 29/06/2017 Put 1.350 0.340 0.340 0.000   0 0.335
FXJN88 29/06/2017 Call 1.400 0.000 0.000 0.000   0 0.001
FXJN98 29/06/2017 Put 1.400 0.385 0.385 0.000   0 0.385
FXJWH8 27/07/2017 Call 0.500 0.520 0.520 0.000   0 0.525
FXJWI8 27/07/2017 Put 0.500 0.000 0.000 0.000   0 0.000
FXJWD8 27/07/2017 Call 0.550 0.470 0.470 0.000   0 0.475
FXJWE8 27/07/2017 Put 0.550 0.000 0.000 0.000   0 0.000
FXJWP8 27/07/2017 Call 0.600 0.420 0.420 0.000   0 0.425
FXJWQ8 27/07/2017 Put 0.600 0.000 0.000 0.000   0 0.000
FXJW78 27/07/2017 Call 0.650 0.370 0.370 0.000   0 0.375
FXJW88 27/07/2017 Put 0.650 0.001 0.001 0.000   0 0.000
FXJWJ8 27/07/2017 Call 0.700 0.325 0.325 0.000   0 0.325
FXJWK8 27/07/2017 Put 0.700 0.002 0.002 0.000   0 0.001
FXJWF8 27/07/2017 Call 0.750 0.275 0.275 0.000   0 0.280
FXJWG8 27/07/2017 Put 0.750 0.004 0.004 0.000   0 0.002
FXJWR8 27/07/2017 Call 0.800 0.235 0.235 0.000   0 0.235
FXJWS8 27/07/2017 Put 0.800 0.008 0.008 0.000   0 0.005
FXJW98 27/07/2017 Call 0.850 0.190 0.190 0.000   0 0.190
FXJWA8 27/07/2017 Put 0.850 0.015 0.015 0.000   0 0.010
FXJWL8 27/07/2017 Call 0.900 0.150 0.150 0.000   0 0.150
FXJWM8 27/07/2017 Put 0.900 0.025 0.025 0.000   0 0.020
FXJW38 27/07/2017 Call 0.950 0.115 0.115 0.000   0 0.110
FXJW48 27/07/2017 Put 0.950 0.040 0.040 0.000   0 0.035
FXJWT8 27/07/2017 Call 1.000 0.080 0.080 0.000   0 0.080
FXJWU8 27/07/2017 Put 1.000 0.060 0.060 0.000   0 0.055
FXJWB8 27/07/2017 Call 1.050 0.055 0.055 0.000   0 0.060
FXJWC8 27/07/2017 Put 1.050 0.085 0.085 0.000   0 0.085
FXJWN8 27/07/2017 Call 1.100 0.040 0.040 0.000   0 0.040
FXJWO8 27/07/2017 Put 1.100 0.115 0.115 0.000   0 0.115
FXJW58 27/07/2017 Call 1.150 0.025 0.025 0.000   0 0.030
FXJW68 27/07/2017 Put 1.150 0.155 0.155 0.000   0 0.155
FXJWV8 27/07/2017 Call 1.200 0.015 0.015 0.000   0 0.020
FXJWW8 27/07/2017 Put 1.200 0.195 0.195 0.000   0 0.195
FXJX18 27/07/2017 Call 1.250 0.010 0.010 0.000   0 0.015
FXJX28 27/07/2017 Put 1.250 0.240 0.240 0.000   0 0.240
FXJX78 27/07/2017 Call 1.300 0.007 0.007 0.000   0 0.009
FXJX88 27/07/2017 Put 1.300 0.285 0.285 0.000   0 0.285
FXJYD8 27/07/2017 Call 1.350 0.004 0.004 0.000   0 0.006
FXJYE8 27/07/2017 Put 1.350 0.335 0.335 0.000   0 0.335
FXJXD8 24/08/2017 Call 0.600 0.425 0.425 0.000   0 0.425
FXJXF8 24/08/2017 Put 0.600 0.001 0.001 0.000   0 0.000
FXJXO8 24/08/2017 Call 0.650 0.375 0.375 0.000   0 0.375
FXJXP8 24/08/2017 Put 0.650 0.002 0.002 0.000   0 0.001
FXJXW8 24/08/2017 Call 0.700 0.325 0.325 0.000   0 0.330
FXJXY8 24/08/2017 Put 0.700 0.004 0.004 0.000   0 0.002
FXJXI8 24/08/2017 Call 0.750 0.280 0.280 0.000   0 0.285
FXJXJ8 24/08/2017 Put 0.750 0.008 0.008 0.000   0 0.005
FXJXG8 24/08/2017 Call 0.800 0.235 0.235 0.000   0 0.240
FXJXH8 24/08/2017 Put 0.800 0.015 0.015 0.000   0 0.010
FXJXQ8 24/08/2017 Call 0.850 0.195 0.195 0.000   0 0.195
FXJXR8 24/08/2017 Put 0.850 0.025 0.025 0.000   0 0.020
FXJXZ8 24/08/2017 Call 0.900 0.155 0.155 0.000   0 0.160
FXJY18 24/08/2017 Put 0.900 0.040 0.040 0.000   0 0.035
FXJXK8 24/08/2017 Call 0.950 0.120 0.120 0.000   0 0.125
FXJXL8 24/08/2017 Put 0.950 0.055 0.055 0.000   0 0.050
FXJXB8 24/08/2017 Call 1.000 0.090 0.090 0.000   0 0.095
FXJXC8 24/08/2017 Put 1.000 0.075 0.075 0.000   0 0.075
FXJXS8 24/08/2017 Call 1.050 0.070 0.070 0.000   0 0.070
FXJXT8 24/08/2017 Put 1.050 0.105 0.105 0.000   1,652 0.100
FXJY28 24/08/2017 Call 1.100 0.050 0.050 0.000   0 0.050
FXJY38 24/08/2017 Put 1.100 0.135 0.135 0.000   0 0.135
FXJXM8 24/08/2017 Call 1.150 0.035 0.035 0.000   0 0.035
FXJXN8 24/08/2017 Put 1.150 0.170 0.170 0.000   0 0.170
FXJX98 24/08/2017 Call 1.200 0.025 0.025 0.000   0 0.025
FXJXA8 24/08/2017 Put 1.200 0.210 0.210 0.000   0 0.215
FXJXU8 24/08/2017 Call 1.250 0.020 0.020 0.000   0 0.020
FXJXV8 24/08/2017 Put 1.250 0.255 0.255 0.000   0 0.255
FXJY48 24/08/2017 Call 1.300 0.015 0.015 0.000   0 0.015
FXJY58 24/08/2017 Put 1.300 0.300 0.300 0.000   0 0.300
FXJYF8 24/08/2017 Call 1.350 0.009 0.009 0.000   0 0.009
FXJYG8 24/08/2017 Put 1.350 0.350 0.350 0.000   0 0.345
FXJS38 28/09/2017 Call 0.010 0.995 0.995 0.000   0 1.000
FXJJ28 28/09/2017 Call 0.400 0.620 0.620 0.000   0 0.625
FXJJ38 28/09/2017 Put 0.400 0.000 0.000 0.000   0 0.000
FXJTO8 28/09/2017 Call 0.450 0.570 0.570 0.000   0 0.575
FXJTP8 28/09/2017 Put 0.450 0.000 0.000 0.000   0 0.000
FXJIU8 28/09/2017 Call 0.500 0.520 0.520 0.000   0 0.525
FXJIV8 28/09/2017 Put 0.500 0.000 0.000 0.000   0 0.000
FXJS68 28/09/2017 Call 0.550 0.470 0.470 0.000   0 0.475
FXJS78 28/09/2017 Put 0.550 0.000 0.000 0.000   0 0.001
FXJIO8 28/09/2017 Call 0.600 0.425 0.425 0.000   0 0.425
FXJIP8 28/09/2017 Put 0.600 0.001 0.001 0.000   0 0.002
FXJRI8 28/09/2017 Call 0.650 0.375 0.375 0.000   0 0.380
FXJRJ8 28/09/2017 Put 0.650 0.003 0.003 0.000   0 0.004
FXJIS8 28/09/2017 Call 0.700 0.325 0.325 0.000   0 0.330
FXJIT8 28/09/2017 Put 0.700 0.006 0.006 0.000   0 0.007
FXJR58 28/09/2017 Call 0.750 0.280 0.280 0.000   0 0.285
FXJR68 28/09/2017 Put 0.750 0.010 0.010 0.000   0 0.010
FXJIM8 28/09/2017 Call 0.800 0.235 0.235 0.000   0 0.240
FXJIN8 28/09/2017 Put 0.800 0.020 0.020 0.000   0 0.020
FXJR98 28/09/2017 Call 0.850 0.195 0.195 0.000   150 0.200
FXJRF8 28/09/2017 Put 0.850 0.030 0.030 0.000   0 0.030
FXJIY8 28/09/2017 Call 0.900 0.160 0.160 0.000   500 0.160
FXJIZ8 28/09/2017 Put 0.900 0.045 0.045 0.000   0 0.045
FXJR78 28/09/2017 Call 0.950 0.125 0.125 0.000   1,500 0.125
FXJR88 28/09/2017 Put 0.950 0.060 0.060 0.000   5,000 0.065
FXJIK8 28/09/2017 Call 1.000 0.095 0.095 0.000   0 0.100
FXJIL8 28/09/2017 Put 1.000 0.085 0.085 0.000   0 0.085
FXJRG8 28/09/2017 Call 1.050 0.075 0.075 0.000   0 0.075
FXJRH8 28/09/2017 Put 1.050 0.115 0.115 0.000   0 0.115
FXJIW8 28/09/2017 Call 1.100 0.055 0.055 0.000   0 0.055
FXJIX8 28/09/2017 Put 1.100 0.145 0.145 0.000   0 0.145
FXJR38 28/09/2017 Call 1.150 0.040 0.040 0.000   0 0.040
FXJR48 28/09/2017 Put 1.150 0.180 0.180 0.000   0 0.180
FXJII8 28/09/2017 Call 1.200 0.030 0.030 0.000   0 0.030
FXJIJ8 28/09/2017 Put 1.200 0.220 0.220 0.000   0 0.220
FXJR18 28/09/2017 Call 1.250 0.025 0.025 0.000   0 0.020
FXJR28 28/09/2017 Put 1.250 0.265 0.265 0.000   0 0.265
FXJIQ8 28/09/2017 Call 1.300 0.015 0.015 0.000   0 0.015
FXJIR8 28/09/2017 Put 1.300 0.310 0.310 0.000   0 0.310
FXJYH8 28/09/2017 Call 1.350 0.010 0.010 0.000   0 0.010
FXJYI8 28/09/2017 Put 1.350 0.355 0.355 0.000   0 0.355
FXJMF8 28/09/2017 Call 1.400 0.009 0.009 0.000   0 0.008
FXJMG8 28/09/2017 Put 1.400 0.400 0.400 0.000   0 0.400
FXJPS8 28/09/2017 Call 1.500 0.004 0.004 0.000   0 0.004
FXJPT8 28/09/2017 Put 1.500 0.500 0.500 0.000   0 0.495
FXJVZ8 21/12/2017 Call 0.010 1.000 1.000 0.000   0 1.005
FXJSE8 21/12/2017 Call 0.400 0.620 0.620 0.000   0 0.625
FXJSF8 21/12/2017 Put 0.400 0.000 0.000 0.000   0 0.000
FXJLX8 21/12/2017 Call 0.500 0.520 0.520 0.000   0 0.525
FXJLY8 21/12/2017 Put 0.500 0.001 0.001 0.000   4,000 0.001
FXJV98 21/12/2017 Call 0.550 0.475 0.475 0.000   0 0.475
FXJVA8 21/12/2017 Put 0.550 0.003 0.003 0.000   0 0.001
FXJMA8 21/12/2017 Call 0.600 0.425 0.425 0.000   0 0.425
FXJMB8 21/12/2017 Put 0.600 0.006 0.006 0.000   0 0.003
FXJV38 21/12/2017 Call 0.650 0.375 0.375 0.000   0 0.380
FXJV48 21/12/2017 Put 0.650 0.010 0.010 0.000   0 0.007
FXJLZ8 21/12/2017 Call 0.700 0.330 0.330 0.000   0 0.330
FXJM18 21/12/2017 Put 0.700 0.015 0.015 0.000   0 0.010
FXJVB8 21/12/2017 Call 0.750 0.285 0.285 0.000   0 0.290
FXJVC8 21/12/2017 Put 0.750 0.025 0.025 0.000   0 0.020
FXJM88 21/12/2017 Call 0.800 0.245 0.245 0.000   0 0.245
FXJM98 21/12/2017 Put 0.800 0.035 0.035 0.000   0 0.030
FXJV58 21/12/2017 Call 0.850 0.205 0.205 0.000   0 0.210
FXJV68 21/12/2017 Put 0.850 0.050 0.050 0.000   0 0.045
FXJM28 21/12/2017 Call 0.900 0.175 0.175 0.000   0 0.175
FXJM38 21/12/2017 Put 0.900 0.065 0.065 0.000   0 0.060
FXJVD8 21/12/2017 Call 0.950 0.145 0.145 0.000   0 0.145
FXJVE8 21/12/2017 Put 0.950 0.085 0.085 0.000   0 0.080
FXJLU8 21/12/2017 Call 1.000 0.120 0.120 0.000   3,000 0.115
FXJLW8 21/12/2017 Put 1.000 0.105 0.105 0.000   0 0.105
FXJV78 21/12/2017 Call 1.050 0.095 0.095 0.000   2,000 0.095
FXJV88 21/12/2017 Put 1.050 0.135 0.135 0.000   4,000 0.130
FXJM68 21/12/2017 Call 1.100 0.080 0.080 0.000   4,000 0.075
FXJM78 21/12/2017 Put 1.100 0.165 0.165 0.000   0 0.165
FXJVF8 21/12/2017 Call 1.150 0.060 0.060 0.000   0 0.060
FXJVG8 21/12/2017 Put 1.150 0.200 0.200 0.000   0 0.195
FXJLS8 21/12/2017 Call 1.200 0.050 0.050 0.000   0 0.050
FXJLT8 21/12/2017 Put 1.200 0.240 0.240 0.000   0 0.235
FXJW18 21/12/2017 Call 1.250 0.040 0.040 0.000   0 0.040
FXJW28 21/12/2017 Put 1.250 0.280 0.280 0.000   0 0.275
FXJM48 21/12/2017 Call 1.300 0.030 0.030 0.000   0 0.030
FXJM58 21/12/2017 Put 1.300 0.320 0.320 0.000   0 0.315
FXJYJ8 21/12/2017 Call 1.350 0.025 0.025 0.000   0 0.025
FXJYK8 21/12/2017 Put 1.350 0.365 0.365 0.000   0 0.360
FXJMH8 21/12/2017 Call 1.400 0.020 0.020 0.000   0 0.020
FXJMI8 21/12/2017 Put 1.400 0.410 0.410 0.000   0 0.405
FXJPU8 21/12/2017 Call 1.500 0.010 0.010 0.000   0 0.010
FXJPV8 21/12/2017 Put 1.500 0.500 0.500 0.000   0 0.500
FXJSG8 28/03/2018 Call 0.400 0.620 0.620 0.000   0 0.625
FXJSH8 28/03/2018 Put 0.400 0.000 0.000 0.000   0 0.000
FXJS48 28/03/2018 Call 0.500 0.520 0.520 0.000   0 0.525
FXJS58 28/03/2018 Put 0.500 0.001 0.001 0.000   0 0.001
FXJRK8 28/03/2018 Call 0.600 0.425 0.425 0.000   0 0.430
FXJRL8 28/03/2018 Put 0.600 0.007 0.007 0.000   0 0.006
FXJRS8 28/03/2018 Call 0.700 0.335 0.335 0.000   0 0.335
FXJRT8 28/03/2018 Put 0.700 0.020 0.020 0.000   0 0.020
FXJRM8 28/03/2018 Call 0.800 0.255 0.255 0.000   0 0.255
FXJRN8 28/03/2018 Put 0.800 0.040 0.040 0.000   0 0.040
FXJS18 28/03/2018 Call 0.900 0.185 0.185 0.000   0 0.185
FXJS28 28/03/2018 Put 0.900 0.080 0.080 0.000   0 0.075
FXJRU8 28/03/2018 Call 1.000 0.130 0.130 0.000   0 0.130
FXJRV8 28/03/2018 Put 1.000 0.125 0.125 0.000   0 0.125
FXJRY8 28/03/2018 Call 1.100 0.090 0.090 0.000   0 0.090
FXJRZ8 28/03/2018 Put 1.100 0.185 0.185 0.000   0 0.185
FXJRW8 28/03/2018 Call 1.200 0.060 0.060 0.000   0 0.065
FXJRX8 28/03/2018 Put 1.200 0.260 0.260 0.000   0 0.255
FXJRQ8 28/03/2018 Call 1.300 0.045 0.045 0.000   0 0.045
FXJRR8 28/03/2018 Put 1.300 0.340 0.340 0.000   0 0.335
FXJRO8 28/03/2018 Call 1.400 0.030 0.030 0.000   0 0.030
FXJRP8 28/03/2018 Put 1.400 0.425 0.425 0.000   0 0.425
FXJWY8 28/06/2018 Call 0.400 0.620 0.620 0.000   0 0.625
FXJWZ8 28/06/2018 Put 0.400 0.002 0.002 0.000   0 0.001
FXJVP8 28/06/2018 Call 0.500 0.525 0.525 0.000   0 0.525
FXJVQ8 28/06/2018 Put 0.500 0.006 0.006 0.000   0 0.004
FXJVJ8 28/06/2018 Call 0.600 0.425 0.425 0.000   0 0.430
FXJVK8 28/06/2018 Put 0.600 0.015 0.015 0.000   0 0.015
FXJVR8 28/06/2018 Call 0.700 0.340 0.340 0.000   0 0.340
FXJVS8 28/06/2018 Put 0.700 0.030 0.030 0.000   0 0.030
FXJVH8 28/06/2018 Call 0.800 0.260 0.260 0.000   0 0.260
FXJVI8 28/06/2018 Put 0.800 0.055 0.055 0.000   0 0.055
FXJVT8 28/06/2018 Call 0.900 0.195 0.195 0.000   0 0.195
FXJVU8 28/06/2018 Put 0.900 0.090 0.090 0.000   0 0.090
FXJVL8 28/06/2018 Call 1.000 0.140 0.140 0.000   0 0.145
FXJVM8 28/06/2018 Put 1.000 0.140 0.140 0.000   0 0.140
FXJVV8 28/06/2018 Call 1.100 0.105 0.105 0.000   0 0.105
FXJVW8 28/06/2018 Put 1.100 0.200 0.200 0.000   0 0.195
FXJVN8 28/06/2018 Call 1.200 0.075 0.075 0.000   0 0.075
FXJVO8 28/06/2018 Put 1.200 0.270 0.270 0.000   0 0.265
FXJVX8 28/06/2018 Call 1.300 0.055 0.055 0.000   0 0.055
FXJVY8 28/06/2018 Put 1.300 0.350 0.350 0.000   0 0.345
FXJY78 28/06/2018 Call 1.400 0.040 0.040 0.000   0 0.040
FXJY88 28/06/2018 Put 1.400 0.435 0.435 0.000   0 0.430

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.