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 1.027 Up 0.022 1.025 1.030 0.985 1.030 0.985 7,257,983 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
FXJP17 28/05/2015 Call 0.010 1.010 1.010 0.000   0 0.995
FXJJE7 28/05/2015 Call 0.400 0.000 0.000 0.000   0 0.605
FXJJF7 28/05/2015 Put 0.400 0.000 0.000 0.000   0 0.000
FXJJM7 28/05/2015 Call 0.450 0.000 0.000 0.000   0 0.555
FXJJN7 28/05/2015 Put 0.450 0.000 0.000 0.000   0 0.000
FXJJU7 28/05/2015 Call 0.500 0.520 0.520 0.000   0 0.505
FXJJV7 28/05/2015 Put 0.500 0.000 0.000 0.000   0 0.000
FXJJ67 28/05/2015 Call 0.550 0.470 0.470 0.000   0 0.455
FXJJ77 28/05/2015 Put 0.550 0.000 0.000 0.000   0 0.000
FXJJA7 28/05/2015 Call 0.600 0.375 0.475 0.000   0 0.405
FXJJB7 28/05/2015 Put 0.600 0.000 0.000 0.000   0 0.000
FXJJI7 28/05/2015 Call 0.650 0.335 0.415 0.000   0 0.355
FXJJJ7 28/05/2015 Put 0.650 0.000 0.000 0.000   0 0.000
FXJJS7 28/05/2015 Call 0.700 0.285 0.365 0.000   0 0.305
FXJJT7 28/05/2015 Put 0.700 0.000 0.000 0.000   0 0.000
FXJJ87 28/05/2015 Call 0.750 0.235 0.315 0.000   0 0.255
FXJJ97 28/05/2015 Put 0.750 0.000 0.000 0.000   0 0.000
FXJJG7 28/05/2015 Call 0.800 0.195 0.255 0.000   0 0.205
FXJJH7 28/05/2015 Put 0.800 0.000 0.000 0.000   0 0.000
FXJJK7 28/05/2015 Call 0.850 0.170 0.195 0.000   0 0.160
FXJJL7 28/05/2015 Put 0.850 0.001 0.001 0.000   0 0.001
FXJJQ7 28/05/2015 Call 0.900 0.120 0.145 0.000   2,000 0.115
FXJJR7 28/05/2015 Put 0.900 0.005 0.005 0.000   200 0.004
FXJJ47 28/05/2015 Call 0.950 0.075 0.100 0.000   2,700 0.070
FXJJ57 28/05/2015 Put 0.950 0.005 0.025 0.000   6,500 0.010
FXJJC7 28/05/2015 Call 1.000 0.035 0.060 0.000   1,460 0.040
FXJJD7 28/05/2015 Put 1.000 0.015 0.040 0.000   600 0.030
FXJJO7 28/05/2015 Call 1.050 0.010 0.030 0.000   13,150 0.015
FXJJP7 28/05/2015 Put 1.050 0.035 0.055 0.000   600 0.060
FXJJW7 28/05/2015 Call 1.100 0.000 0.020 0.000   2,750 0.006
FXJJX7 28/05/2015 Put 1.100 0.070 0.095 0.000   0 0.100
FXJK27 28/05/2015 Call 1.150 0.000 0.010 0.000   0 0.002
FXJK37 28/05/2015 Put 1.150 0.100 0.150 0.000   0 0.145
FXJL47 28/05/2015 Call 1.200 0.000 0.000 0.000   0 0.000
FXJL57 28/05/2015 Put 1.200 0.180 0.180 0.000   0 0.195
FXJLC7 28/05/2015 Call 1.250 0.000 0.000 0.000   0 0.000
FXJLD7 28/05/2015 Put 1.250 0.230 0.230 0.000   0 0.245
FXJMN7 28/05/2015 Call 1.300 0.000 0.000 0.000   0 0.000
FXJMO7 28/05/2015 Put 1.300 0.280 0.280 0.000   0 0.295
FXJP47 28/05/2015 Call 1.350 0.000 0.000 0.000   0 0.000
FXJP57 28/05/2015 Put 1.350 0.330 0.330 0.000   0 0.345
FXJR37 28/05/2015 Call 1.400 0.000 0.000 0.000   0 0.000
FXJR47 28/05/2015 Put 1.400 0.380 0.380 0.000   0 0.395
FXJSG7 28/05/2015 Call 1.450 0.000 0.000 0.000   0 0.000
FXJSH7 28/05/2015 Put 1.450 0.430 0.430 0.000   0 0.445
FXJBQ7 25/06/2015 Call 0.010 0.000 0.000 0.000   0 1.000
FXJNQ8 25/06/2015 Call 0.300 0.000 0.000 0.000   0 0.705
FXJNR8 25/06/2015 Put 0.300 0.000 0.000 0.000   0 0.000
FXJN68 25/06/2015 Call 0.400 0.000 0.000 0.000   0 0.605
FXJN78 25/06/2015 Put 0.400 0.000 0.000 0.000   0 0.000
FXJF37 25/06/2015 Call 0.450 0.000 0.000 0.000   0 0.555
FXJF47 25/06/2015 Put 0.450 0.000 0.000 0.000   0 0.000
FXJNS8 25/06/2015 Call 0.500 0.520 0.520 0.000   0 0.505
FXJNT8 25/06/2015 Put 0.500 0.000 0.000 0.000   0 0.000
FXJBR7 25/06/2015 Call 0.550 0.470 0.470 0.000   0 0.455
FXJBS7 25/06/2015 Put 0.550 0.000 0.000 0.000   0 0.000
FXJNM8 25/06/2015 Call 0.600 0.375 0.475 0.000   0 0.405
FXJNN8 25/06/2015 Put 0.600 0.000 0.000 0.000   18,000 0.000
FXJZY9 25/06/2015 Call 0.650 0.335 0.415 0.000   0 0.355
FXJB17 25/06/2015 Put 0.650 0.000 0.000 0.000   0 0.000
FXJNO8 25/06/2015 Call 0.700 0.285 0.365 0.000   0 0.310
FXJNP8 25/06/2015 Put 0.700 0.000 0.000 0.000   0 0.000
FXJZO9 25/06/2015 Call 0.750 0.240 0.320 0.000   0 0.260
FXJZP9 25/06/2015 Put 0.750 0.000 0.000 0.000   170 0.000
FXJNK8 25/06/2015 Call 0.800 0.200 0.260 0.000   0 0.210
FXJNL8 25/06/2015 Put 0.800 0.001 0.001 0.000   429 0.001
FXJZU9 25/06/2015 Call 0.850 0.165 0.195 0.000   875 0.165
FXJZV9 25/06/2015 Put 0.850 0.004 0.004 0.000   1,200 0.004
FXJNW8 25/06/2015 Call 0.900 0.125 0.155 0.000   3,915 0.125
FXJNX8 25/06/2015 Put 0.900 0.010 0.010 0.000   1,000 0.010
FXJZQ9 25/06/2015 Call 0.950 0.080 0.110 0.000   2,000 0.085
FXJZR9 25/06/2015 Put 0.950 0.010 0.035 0.000   6,000 0.025
FXJNZ8 25/06/2015 Call 1.000 0.050 0.075 0.000   2,300 0.055
FXJP18 25/06/2015 Put 1.000 0.025 0.050 0.000   40,000 0.045
FXJZW9 25/06/2015 Call 1.050 0.025 0.055 0.030 100 0 0.035
FXJZX9 25/06/2015 Put 1.050 0.050 0.075 0.000   0 0.075
FXJB69 25/06/2015 Call 1.100 0.010 0.035 0.000   45,000 0.020
FXJB79 25/06/2015 Put 1.100 0.080 0.110 0.000   0 0.110
FXJPQ7 25/06/2015 Call 1.110 0.010 0.035 0.000   0 0.015
FXJPR7 25/06/2015 Put 1.110 0.110 0.110 0.000   0 0.115
FXJZM9 25/06/2015 Call 1.150 0.006 0.006 0.000   0 0.009
FXJZN9 25/06/2015 Put 1.150 0.105 0.165 0.000   0 0.150
FXJTR9 25/06/2015 Call 1.200 0.002 0.002 0.000   0 0.005
FXJTS9 25/06/2015 Put 1.200 0.185 0.185 0.000   0 0.200
FXJPT7 25/06/2015 Call 1.210 0.002 0.002 0.000   0 0.004
FXJPS7 25/06/2015 Put 1.210 0.195 0.195 0.000   0 0.205
FXJZS9 25/06/2015 Call 1.250 0.001 0.001 0.000   0 0.002
FXJZT9 25/06/2015 Put 1.250 0.230 0.230 0.000   0 0.245
FXJTP9 25/06/2015 Call 1.300 0.000 0.000 0.000   0 0.001
FXJTQ9 25/06/2015 Put 1.300 0.280 0.280 0.000   0 0.295
FXJPU7 25/06/2015 Call 1.310 0.000 0.000 0.000   0 0.001
FXJPV7 25/06/2015 Put 1.310 0.290 0.290 0.000   0 0.300
FXJP67 25/06/2015 Call 1.350 0.000 0.000 0.000   0 0.000
FXJP77 25/06/2015 Put 1.350 0.330 0.330 0.000   0 0.345
FXJW59 25/06/2015 Call 1.400 0.000 0.000 0.000   0 0.000
FXJW69 25/06/2015 Put 1.400 0.380 0.380 0.000   0 0.395
FXJSI7 25/06/2015 Call 1.450 0.000 0.000 0.000   0 0.000
FXJSJ7 25/06/2015 Put 1.450 0.430 0.430 0.000   0 0.445
FXJYD9 25/06/2015 Call 1.500 0.000 0.000 0.000   0 0.000
FXJYE9 25/06/2015 Put 1.500 0.480 0.480 0.000   0 0.495
FXJSB7 30/07/2015 Call 0.010 1.015 1.015 0.000   0 1.000
FXJLZ7 30/07/2015 Call 0.500 0.525 0.525 0.000   0 0.510
FXJM17 30/07/2015 Put 0.500 0.000 0.000 0.000   0 0.000
FXJM67 30/07/2015 Call 0.550 0.475 0.475 0.000   0 0.460
FXJM77 30/07/2015 Put 0.550 0.000 0.000 0.000   0 0.000
FXJLS7 30/07/2015 Call 0.600 0.425 0.425 0.000   0 0.410
FXJLT7 30/07/2015 Put 0.600 0.000 0.000 0.000   0 0.000
FXJLM7 30/07/2015 Call 0.650 0.375 0.375 0.000   0 0.360
FXJLN7 30/07/2015 Put 0.650 0.000 0.000 0.000   0 0.000
FXJM27 30/07/2015 Call 0.700 0.325 0.325 0.000   0 0.310
FXJM37 30/07/2015 Put 0.700 0.001 0.001 0.000   34,000 0.001
FXJM87 30/07/2015 Call 0.750 0.275 0.275 0.000   0 0.265
FXJM97 30/07/2015 Put 0.750 0.002 0.002 0.000   0 0.002
FXJLX7 30/07/2015 Call 0.800 0.205 0.265 0.000   0 0.220
FXJLY7 30/07/2015 Put 0.800 0.000 0.020 0.000   0 0.005
FXJLO7 30/07/2015 Call 0.850 0.175 0.210 0.000   0 0.175
FXJLP7 30/07/2015 Put 0.850 0.003 0.025 0.000   0 0.010
FXJME7 30/07/2015 Call 0.900 0.130 0.160 0.000   0 0.135
FXJMF7 30/07/2015 Put 0.900 0.020 0.020 0.000   12,000 0.020
FXJMC7 30/07/2015 Call 0.950 0.100 0.130 0.000   0 0.100
FXJMD7 30/07/2015 Put 0.950 0.020 0.045 0.000   16,000 0.035
FXJLU7 30/07/2015 Call 1.000 0.065 0.090 0.000   0 0.070
FXJLW7 30/07/2015 Put 1.000 0.035 0.060 0.000   3,000 0.060
FXJLK7 30/07/2015 Call 1.050 0.040 0.065 0.000   0 0.050
FXJLL7 30/07/2015 Put 1.050 0.060 0.090 0.000   0 0.085
FXJM47 30/07/2015 Call 1.100 0.025 0.045 0.000   0 0.030
FXJM57 30/07/2015 Put 1.100 0.090 0.120 0.000   0 0.120
FXJMA7 30/07/2015 Call 1.150 0.010 0.035 0.000   0 0.020
FXJMB7 30/07/2015 Put 1.150 0.115 0.175 0.000   0 0.160
FXJLQ7 30/07/2015 Call 1.200 0.003 0.025 0.000   0 0.010
FXJLR7 30/07/2015 Put 1.200 0.195 0.195 0.000   0 0.205
FXJMH7 30/07/2015 Call 1.250 0.005 0.005 0.000   0 0.007
FXJMI7 30/07/2015 Put 1.250 0.240 0.240 0.000   0 0.250
FXJMP7 30/07/2015 Call 1.300 0.003 0.003 0.000   0 0.004
FXJMQ7 30/07/2015 Put 1.300 0.290 0.290 0.000   0 0.300
FXJP87 30/07/2015 Call 1.350 0.001 0.001 0.000   0 0.003
FXJP97 30/07/2015 Put 1.350 0.335 0.335 0.000   0 0.345
FXJR57 30/07/2015 Call 1.400 0.001 0.001 0.000   0 0.002
FXJR67 30/07/2015 Put 1.400 0.385 0.385 0.000   0 0.400
FXJSK7 30/07/2015 Call 1.450 0.000 0.000 0.000   0 0.001
FXJSL7 30/07/2015 Put 1.450 0.435 0.435 0.000   0 0.450
FXJPW7 27/08/2015 Call 0.550 0.475 0.475 0.000   0 0.460
FXJPX7 27/08/2015 Put 0.550 0.000 0.000 0.000   0 0.000
FXJNU7 27/08/2015 Call 0.600 0.425 0.425 0.000   0 0.410
FXJNV7 27/08/2015 Put 0.600 0.000 0.000 0.000   0 0.000
FXJNM7 27/08/2015 Call 0.650 0.375 0.375 0.000   0 0.360
FXJNN7 27/08/2015 Put 0.650 0.001 0.001 0.000   0 0.001
FXJMV7 27/08/2015 Call 0.700 0.325 0.325 0.000   0 0.310
FXJMW7 27/08/2015 Put 0.700 0.003 0.003 0.000   0 0.002
FXJN87 27/08/2015 Call 0.750 0.280 0.280 0.000   0 0.265
FXJN97 27/08/2015 Put 0.750 0.007 0.007 0.000   0 0.006
FXJNS7 27/08/2015 Call 0.800 0.235 0.235 0.000   0 0.220
FXJNT7 27/08/2015 Put 0.800 0.015 0.015 0.000   0 0.010
FXJNQ7 27/08/2015 Call 0.850 0.165 0.225 0.000   0 0.180
FXJNR7 27/08/2015 Put 0.850 0.004 0.040 0.000   0 0.020
FXJN27 27/08/2015 Call 0.900 0.125 0.185 0.000   0 0.140
FXJN37 27/08/2015 Put 0.900 0.010 0.050 0.000   0 0.035
FXJN67 27/08/2015 Call 0.950 0.095 0.145 0.000   0 0.110
FXJN77 27/08/2015 Put 0.950 0.030 0.070 0.000   0 0.055
FXJNY7 27/08/2015 Call 1.000 0.065 0.115 0.000   0 0.080
FXJNZ7 27/08/2015 Put 1.000 0.050 0.090 0.000   0 0.080
FXJNO7 27/08/2015 Call 1.050 0.040 0.090 0.000   0 0.060
FXJNP7 27/08/2015 Put 1.050 0.075 0.120 0.000   0 0.105
FXJMZ7 27/08/2015 Call 1.100 0.025 0.070 0.000   0 0.040
FXJN17 27/08/2015 Put 1.100 0.100 0.160 0.000   0 0.140
FXJN47 27/08/2015 Call 1.150 0.010 0.055 0.000   0 0.030
FXJN57 27/08/2015 Put 1.150 0.170 0.170 0.000   0 0.175
FXJNW7 27/08/2015 Call 1.200 0.003 0.040 0.000   0 0.020
FXJNX7 27/08/2015 Put 1.200 0.210 0.210 0.000   0 0.215
FXJNK7 27/08/2015 Call 1.250 0.002 0.040 0.000   0 0.015
FXJNL7 27/08/2015 Put 1.250 0.250 0.250 0.000   0 0.260
FXJMX7 27/08/2015 Call 1.300 0.008 0.008 0.000   0 0.009
FXJMY7 27/08/2015 Put 1.300 0.295 0.295 0.000   0 0.310
FXJPK7 27/08/2015 Call 1.350 0.005 0.005 0.000   0 0.006
FXJPL7 27/08/2015 Put 1.350 0.345 0.345 0.000   0 0.355
FXJR77 27/08/2015 Call 1.400 0.003 0.003 0.000   0 0.004
FXJR87 27/08/2015 Put 1.400 0.390 0.390 0.000   0 0.405
FXJSM7 27/08/2015 Call 1.450 0.002 0.002 0.000   0 0.002
FXJSN7 27/08/2015 Put 1.450 0.440 0.440 0.000   0 0.455
FXJGL7 24/09/2015 Call 0.010 0.000 0.000 0.000   0 0.985
FXJL19 24/09/2015 Call 0.200 0.000 0.000 0.000   0 0.805
FXJL29 24/09/2015 Put 0.200 0.000 0.000 0.000   0 0.000
FXJL99 24/09/2015 Call 0.300 0.000 0.000 0.000   0 0.705
FXJLA9 24/09/2015 Put 0.300 0.000 0.000 0.000   0 0.000
FXJKY9 24/09/2015 Call 0.400 0.000 0.000 0.000   0 0.610
FXJKZ9 24/09/2015 Put 0.400 0.000 0.000 0.000   0 0.000
FXJFO7 24/09/2015 Call 0.450 0.000 0.000 0.000   0 0.560
FXJFP7 24/09/2015 Put 0.450 0.000 0.000 0.000   0 0.000
FXJL59 24/09/2015 Call 0.500 0.525 0.525 0.000   0 0.510
FXJL69 24/09/2015 Put 0.500 0.000 0.000 0.000   0 0.000
FXJF77 24/09/2015 Call 0.550 0.475 0.475 0.000   0 0.460
FXJF87 24/09/2015 Put 0.550 0.000 0.000 0.000   0 0.000
FXJKU9 24/09/2015 Call 0.600 0.425 0.425 0.000   0 0.410
FXJKV9 24/09/2015 Put 0.600 0.001 0.001 0.000   0 0.000
FXJFK7 24/09/2015 Call 0.650 0.375 0.375 0.000   0 0.360
FXJFL7 24/09/2015 Put 0.650 0.001 0.001 0.000   0 0.001
FXJLB9 24/09/2015 Call 0.700 0.330 0.330 0.000   0 0.310
FXJLC9 24/09/2015 Put 0.700 0.004 0.004 0.000   1,060 0.002
FXJF97 24/09/2015 Call 0.750 0.285 0.285 0.000   0 0.265
FXJFF7 24/09/2015 Put 0.750 0.008 0.008 0.000   0 0.005
FXJKW9 24/09/2015 Call 0.800 0.240 0.240 0.000   0 0.220
FXJKX9 24/09/2015 Put 0.800 0.015 0.015 0.000   0 0.010
FXJFM7 24/09/2015 Call 0.850 0.200 0.200 0.000   0 0.175
FXJFN7 24/09/2015 Put 0.850 0.025 0.025 0.000   0 0.020
FXJL39 24/09/2015 Call 0.900 0.165 0.165 0.000   0 0.140
FXJL49 24/09/2015 Put 0.900 0.040 0.040 0.000   880 0.035
FXJFI7 24/09/2015 Call 0.950 0.130 0.130 0.000   0 0.105
FXJFJ7 24/09/2015 Put 0.950 0.060 0.060 0.000   0 0.055
FXJLE9 24/09/2015 Call 1.000 0.105 0.105 0.000   1,500 0.080
FXJLF9 24/09/2015 Put 1.000 0.085 0.085 0.000   0 0.080
FXJFQ7 24/09/2015 Call 1.050 0.080 0.080 0.000   0 0.060
FXJFR7 24/09/2015 Put 1.050 0.110 0.110 0.000   0 0.115
FXJPQ9 24/09/2015 Call 1.100 0.060 0.060 0.000   250 0.045
FXJPR9 24/09/2015 Put 1.100 0.145 0.145 0.000   0 0.145
FXJFG7 24/09/2015 Call 1.150 0.050 0.050 0.000   0 0.035
FXJFH7 24/09/2015 Put 1.150 0.180 0.180 0.000   0 0.185
FXJTT9 24/09/2015 Call 1.200 0.035 0.035 0.000   0 0.025
FXJTU9 24/09/2015 Put 1.200 0.220 0.220 0.000   0 0.225
FXJLE7 24/09/2015 Call 1.250 0.030 0.030 0.000   0 0.020
FXJLF7 24/09/2015 Put 1.250 0.260 0.260 0.000   0 0.265
FXJTV9 24/09/2015 Call 1.300 0.020 0.020 0.000   0 0.015
FXJTW9 24/09/2015 Put 1.300 0.305 0.305 0.000   0 0.310
FXJPM7 24/09/2015 Call 1.350 0.015 0.015 0.000   0 0.009
FXJPN7 24/09/2015 Put 1.350 0.350 0.350 0.000   0 0.360
FXJWQ9 24/09/2015 Call 1.400 0.010 0.010 0.000   0 0.006
FXJWR9 24/09/2015 Put 1.400 0.395 0.395 0.000   0 0.410
FXJSO7 24/09/2015 Call 1.450 0.009 0.009 0.000   0 0.005
FXJSP7 24/09/2015 Put 1.450 0.445 0.445 0.000   0 0.455
FXJYF9 24/09/2015 Call 1.500 0.007 0.007 0.000   0 0.003
FXJYG9 24/09/2015 Put 1.500 0.490 0.490 0.000   0 0.505
FXJSW7 29/10/2015 Call 0.650 0.375 0.375 0.000      
FXJSX7 29/10/2015 Put 0.650 0.003 0.003 0.000      
FXJRS7 29/10/2015 Call 0.700 0.325 0.325 0.000   0 0.310
FXJRT7 29/10/2015 Put 0.700 0.007 0.007 0.000   0 0.005
FXJS37 29/10/2015 Call 0.750 0.280 0.280 0.000   0 0.270
FXJS47 29/10/2015 Put 0.750 0.015 0.015 0.000   0 0.010
FXJRY7 29/10/2015 Call 0.800 0.240 0.240 0.000   0 0.230
FXJRZ7 29/10/2015 Put 0.800 0.020 0.020 0.000   0 0.020
FXJRG7 29/10/2015 Call 0.850 0.200 0.200 0.000   0 0.190
FXJRH7 29/10/2015 Put 0.850 0.035 0.035 0.000   0 0.030
FXJRO7 29/10/2015 Call 0.900 0.165 0.165 0.000   0 0.150
FXJRP7 29/10/2015 Put 0.900 0.050 0.050 0.000   0 0.045
FXJS77 29/10/2015 Call 0.950 0.135 0.135 0.000   0 0.115
FXJS87 29/10/2015 Put 0.950 0.070 0.070 0.000   0 0.070
FXJRU7 29/10/2015 Call 1.000 0.105 0.105 0.000   0 0.090
FXJRV7 29/10/2015 Put 1.000 0.095 0.095 0.000   0 0.095
FXJRI7 29/10/2015 Call 1.050 0.085 0.085 0.000   0 0.065
FXJRJ7 29/10/2015 Put 1.050 0.120 0.120 0.000   0 0.125
FXJRM7 29/10/2015 Call 1.100 0.065 0.065 0.000   0 0.045
FXJRN7 29/10/2015 Put 1.100 0.155 0.155 0.000   0 0.155
FXJS97 29/10/2015 Call 1.150 0.050 0.050 0.000   0 0.035
FXJSA7 29/10/2015 Put 1.150 0.190 0.190 0.000   0 0.190
FXJRW7 29/10/2015 Call 1.200 0.035 0.035 0.000   0 0.025
FXJRX7 29/10/2015 Put 1.200 0.225 0.225 0.000   0 0.230
FXJRK7 29/10/2015 Call 1.250 0.025 0.025 0.000   0 0.015
FXJRL7 29/10/2015 Put 1.250 0.265 0.265 0.000   0 0.270
FXJRQ7 29/10/2015 Call 1.300 0.020 0.020 0.000   0 0.010
FXJRR7 29/10/2015 Put 1.300 0.310 0.310 0.000   0 0.315
FXJS57 29/10/2015 Call 1.350 0.015 0.015 0.000   0 0.008
FXJS67 29/10/2015 Put 1.350 0.355 0.355 0.000   0 0.360
FXJS17 29/10/2015 Call 1.400 0.010 0.010 0.000   0 0.006
FXJS27 29/10/2015 Put 1.400 0.400 0.400 0.000   0 0.410
FXJSQ7 29/10/2015 Call 1.450 0.008 0.008 0.000   0 0.004
FXJSR7 29/10/2015 Put 1.450 0.450 0.450 0.000   0 0.460
FXJL37 17/12/2015 Call 0.010 1.005 1.005 0.000   0 0.990
FXJGU7 17/12/2015 Call 0.300 0.000 0.000 0.000   0 0.705
FXJGV7 17/12/2015 Put 0.300 0.000 0.000 0.000   0 0.000
FXJF57 17/12/2015 Call 0.400 0.000 0.000 0.000   0 0.610
FXJF67 17/12/2015 Put 0.400 0.000 0.000 0.000   0 0.000
FXJK67 17/12/2015 Call 0.450 0.000 0.000 0.000   0 0.560
FXJK77 17/12/2015 Put 0.450 0.000 0.000 0.000   0 0.000
FXJBO7 17/12/2015 Call 0.500 0.000 0.000 0.000   0 0.510
FXJBP7 17/12/2015 Put 0.500 0.000 0.000 0.000   0 0.001
FXJKG7 17/12/2015 Call 0.550 0.475 0.475 0.000   0 0.460
FXJKH7 17/12/2015 Put 0.550 0.003 0.003 0.000   0 0.002
FXJB47 17/12/2015 Call 0.600 0.425 0.425 0.000   0 0.410
FXJB57 17/12/2015 Put 0.600 0.005 0.005 0.000   4,000 0.004
FXJK47 17/12/2015 Call 0.650 0.380 0.380 0.000   0 0.360
FXJK57 17/12/2015 Put 0.650 0.009 0.009 0.000   0 0.008
FXJBJ7 17/12/2015 Call 0.700 0.335 0.335 0.000   0 0.315
FXJBK7 17/12/2015 Put 0.700 0.015 0.015 0.000   0 0.015
FXJKE7 17/12/2015 Call 0.750 0.290 0.290 0.000   0 0.270
FXJKF7 17/12/2015 Put 0.750 0.020 0.020 0.000   0 0.020
FXJB27 17/12/2015 Call 0.800 0.250 0.250 0.000   0 0.225
FXJB37 17/12/2015 Put 0.800 0.030 0.030 0.000   0 0.030
FXJK87 17/12/2015 Call 0.850 0.215 0.215 0.000   0 0.190
FXJK97 17/12/2015 Put 0.850 0.045 0.045 0.000   0 0.045
FXJBH7 17/12/2015 Call 0.900 0.180 0.180 0.000   0 0.155
FXJBI7 17/12/2015 Put 0.900 0.060 0.060 0.000   0 0.060
FXJKI7 17/12/2015 Call 0.950 0.150 0.150 0.000   0 0.125
FXJKJ7 17/12/2015 Put 0.950 0.080 0.080 0.000   0 0.080
FXJB67 17/12/2015 Call 1.000 0.120 0.120 0.000   0 0.100
FXJB77 17/12/2015 Put 1.000 0.105 0.105 0.000   7,200 0.105
FXJKA7 17/12/2015 Call 1.050 0.100 0.100 0.000   0 0.075
FXJKB7 17/12/2015 Put 1.050 0.130 0.130 0.000   0 0.135
FXJBF7 17/12/2015 Call 1.100 0.000 0.000 0.000   100 0.060
FXJBG7 17/12/2015 Put 1.100 0.160 0.160 0.000   0 0.165
FXJKC7 17/12/2015 Call 1.150 0.065 0.065 0.000   0 0.045
FXJKD7 17/12/2015 Put 1.150 0.195 0.195 0.000   0 0.200
FXJB87 17/12/2015 Call 1.200 0.050 0.050 0.000   300 0.030
FXJB97 17/12/2015 Put 1.200 0.230 0.230 0.000   0 0.235
FXJLG7 17/12/2015 Call 1.250 0.040 0.040 0.000   0 0.025
FXJLH7 17/12/2015 Put 1.250 0.270 0.270 0.000   0 0.275
FXJBL7 17/12/2015 Call 1.300 0.030 0.030 0.000   0 0.020
FXJBM7 17/12/2015 Put 1.300 0.310 0.310 0.000   0 0.315
FXJPO7 17/12/2015 Call 1.350 0.025 0.025 0.000   0 0.015
FXJPP7 17/12/2015 Put 1.350 0.355 0.355 0.000   0 0.360
FXJR97 17/12/2015 Call 1.400 0.020 0.020 0.000   0 0.009
FXJRF7 17/12/2015 Put 1.400 0.400 0.400 0.000   0 0.410
FXJSS7 17/12/2015 Call 1.450 0.015 0.015 0.000   0 0.007
FXJST7 17/12/2015 Put 1.450 0.445 0.445 0.000   0 0.460
FXJQV7 23/03/2016 Call 0.010 0.990 0.990 0.000   0 0.975
FXJGW7 23/03/2016 Call 0.300 0.000 0.000 0.000   0 0.705
FXJGX7 23/03/2016 Put 0.300 0.000 0.000 0.000   0 0.000
FXJG57 23/03/2016 Call 0.400 0.000 0.000 0.000   0 0.610
FXJG67 23/03/2016 Put 0.400 0.000 0.000 0.000   0 0.000
FXJFY7 23/03/2016 Call 0.500 0.525 0.525 0.000   0 0.510
FXJFZ7 23/03/2016 Put 0.500 0.002 0.002 0.000   0 0.001
FXJG17 23/03/2016 Call 0.600 0.425 0.425 0.000   0 0.410
FXJG27 23/03/2016 Put 0.600 0.008 0.008 0.000   0 0.006
FXJQ37 23/03/2016 Call 0.650 0.380 0.380 0.000   0 0.365
FXJQ47 23/03/2016 Put 0.650 0.015 0.015 0.000   0 0.010
FXJFW7 23/03/2016 Call 0.700 0.335 0.335 0.000   0 0.320
FXJFX7 23/03/2016 Put 0.700 0.020 0.020 0.000   0 0.020
FXJQ97 23/03/2016 Call 0.750 0.295 0.295 0.000   0 0.275
FXJQA7 23/03/2016 Put 0.750 0.030 0.030 0.000   0 0.030
FXJG37 23/03/2016 Call 0.800 0.255 0.255 0.000   0 0.240
FXJG47 23/03/2016 Put 0.800 0.045 0.045 0.000   0 0.045
FXJQ17 23/03/2016 Call 0.850 0.220 0.220 0.000   0 0.205
FXJQ27 23/03/2016 Put 0.850 0.060 0.060 0.000   0 0.060
FXJFU7 23/03/2016 Call 0.900 0.190 0.190 0.000   0 0.175
FXJFV7 23/03/2016 Put 0.900 0.080 0.080 0.000   0 0.080
FXJQ77 23/03/2016 Call 0.950 0.160 0.160 0.000   0 0.145
FXJQ87 23/03/2016 Put 0.950 0.105 0.105 0.000   0 0.100
FXJG97 23/03/2016 Call 1.000 0.140 0.140 0.000   300 0.120
FXJGK7 23/03/2016 Put 1.000 0.130 0.130 0.000   0 0.125
FXJQB7 23/03/2016 Call 1.050 0.115 0.115 0.000   0 0.100
FXJQC7 23/03/2016 Put 1.050 0.155 0.155 0.000   0 0.155
FXJFS7 23/03/2016 Call 1.100 0.100 0.100 0.000   0 0.080
FXJFT7 23/03/2016 Put 1.100 0.190 0.190 0.000   0 0.185
FXJQ57 23/03/2016 Call 1.150 0.085 0.085 0.000   0 0.070
FXJQ67 23/03/2016 Put 1.150 0.220 0.220 0.000   0 0.220
FXJG77 23/03/2016 Call 1.200 0.070 0.070 0.000   0 0.060
FXJG87 23/03/2016 Put 1.200 0.255 0.255 0.000   0 0.260
FXJPY7 23/03/2016 Call 1.250 0.060 0.060 0.000   0 0.050
FXJPZ7 23/03/2016 Put 1.250 0.295 0.295 0.000   0 0.300
FXJL67 23/03/2016 Call 1.300 0.055 0.055 0.000   0 0.045
FXJL77 23/03/2016 Put 1.300 0.335 0.335 0.000   0 0.340
FXJQY7 23/03/2016 Call 1.350 0.045 0.045 0.000   0 0.040
FXJQZ7 23/03/2016 Put 1.350 0.375 0.375 0.000   0 0.380
FXJMR7 23/03/2016 Call 1.400 0.040 0.040 0.000   0 0.035
FXJMS7 23/03/2016 Put 1.400 0.415 0.415 0.000   0 0.425
FXJSU7 23/03/2016 Call 1.450 0.035 0.035 0.000   0 0.030
FXJSV7 23/03/2016 Put 1.450 0.460 0.460 0.000   0 0.470
FXJKS7 23/06/2016 Call 0.400 0.000 0.000 0.000   60 0.610
FXJKT7 23/06/2016 Put 0.400 0.000 0.000 0.000   0 0.001
FXJKM7 23/06/2016 Call 0.500 0.525 0.525 0.000   0 0.510
FXJKN7 23/06/2016 Put 0.500 0.000 0.000 0.000   0 0.003
FXJKY7 23/06/2016 Call 0.600 0.430 0.430 0.000   0 0.410
FXJKZ7 23/06/2016 Put 0.600 0.010 0.010 0.000   0 0.010
FXJKO7 23/06/2016 Call 0.700 0.340 0.340 0.000   0 0.320
FXJKP7 23/06/2016 Put 0.700 0.030 0.030 0.000   0 0.030
FXJL17 23/06/2016 Call 0.800 0.265 0.265 0.000   0 0.250
FXJL27 23/06/2016 Put 0.800 0.055 0.055 0.000   0 0.055
FXJKK7 23/06/2016 Call 0.900 0.205 0.205 0.000   0 0.190
FXJKL7 23/06/2016 Put 0.900 0.095 0.095 0.000   0 0.095
FXJKW7 23/06/2016 Call 1.000 0.155 0.155 0.000   0 0.140
FXJKX7 23/06/2016 Put 1.000 0.145 0.145 0.000   0 0.145
FXJKQ7 23/06/2016 Call 1.100 0.000 0.000 0.000   0 0.105
FXJKR7 23/06/2016 Put 1.100 0.205 0.205 0.000   0 0.205
FXJKU7 23/06/2016 Call 1.200 0.085 0.085 0.000   0 0.075
FXJKV7 23/06/2016 Put 1.200 0.270 0.270 0.000   0 0.275
FXJL87 23/06/2016 Call 1.300 0.065 0.065 0.000   0 0.055
FXJL97 23/06/2016 Put 1.300 0.345 0.345 0.000   0 0.350
FXJMT7 23/06/2016 Call 1.400 0.045 0.045 0.000   0 0.040
FXJMU7 23/06/2016 Put 1.400 0.430 0.430 0.000   0 0.435
FXJSC7 23/06/2016 Call 1.500 0.035 0.035 0.000   0 0.030
FXJSD7 23/06/2016 Put 1.500 0.515 0.515 0.000   0 0.525
FXJQF7 29/09/2016 Call 0.500 0.525 0.525 0.000   0 0.510
FXJQG7 29/09/2016 Put 0.500 0.008 0.008 0.000   0 0.007
FXJQR7 29/09/2016 Call 0.600 0.430 0.430 0.000   0 0.415
FXJQS7 29/09/2016 Put 0.600 0.020 0.020 0.000   0 0.020
FXJQL7 29/09/2016 Call 0.700 0.345 0.345 0.000   0 0.325
FXJQM7 29/09/2016 Put 0.700 0.040 0.040 0.000   0 0.040
FXJQT7 29/09/2016 Call 0.800 0.275 0.275 0.000   0 0.250
FXJQU7 29/09/2016 Put 0.800 0.075 0.075 0.000   0 0.075
FXJQD7 29/09/2016 Call 0.900 0.215 0.215 0.000   0 0.185
FXJQE7 29/09/2016 Put 0.900 0.115 0.115 0.000   0 0.115
FXJQP7 29/09/2016 Call 1.000 0.165 0.165 0.000   0 0.140
FXJQQ7 29/09/2016 Put 1.000 0.165 0.165 0.000   0 0.170
FXJQJ7 29/09/2016 Call 1.100 0.125 0.125 0.000   0 0.100
FXJQK7 29/09/2016 Put 1.100 0.225 0.225 0.000   0 0.225
FXJQN7 29/09/2016 Call 1.200 0.095 0.095 0.000   0 0.075
FXJQO7 29/09/2016 Put 1.200 0.290 0.290 0.000   0 0.295
FXJQH7 29/09/2016 Call 1.300 0.070 0.070 0.000   0 0.060
FXJQI7 29/09/2016 Put 1.300 0.360 0.360 0.000   0 0.370
FXJQW7 29/09/2016 Call 1.400 0.055 0.055 0.000   0 0.045
FXJQX7 29/09/2016 Put 1.400 0.440 0.440 0.000   0 0.450
FXJSE7 29/09/2016 Call 1.500 0.040 0.040 0.000   0 0.030
FXJSF7 29/09/2016 Put 1.500 0.525 0.525 0.000   0 0.535

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.