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
OZL 9.140 Up 0.060 9.120 9.140 9.300 9.340 9.080 1,609,252 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLE87 24/01/2018 Call 0.010 9.130 9.130 0.000   0 9.165
OZLIM7 24/01/2018 Call 5.500 3.645 3.645 0.000   0 3.670
OZLIN7 24/01/2018 Put 5.500 0.000 0.000 0.000   0 0.000
OZLII7 24/01/2018 Call 5.750 3.395 3.395 0.000   0 3.420
OZLIJ7 24/01/2018 Put 5.750 0.000 0.000 0.000   0 0.000
OZLI97 24/01/2018 Call 6.000 3.145 3.145 0.000   0 3.175
OZLIF7 24/01/2018 Put 6.000 0.000 0.000 0.000   0 0.000
OZLDZ7 24/01/2018 Call 6.250 2.895 2.895 0.000   0 2.925
OZLE17 24/01/2018 Put 6.250 0.000 0.000 0.000   110 0.000
OZLDP7 24/01/2018 Call 6.500 2.650 2.650 0.000   0 2.675
OZLDQ7 24/01/2018 Put 6.500 0.000 0.000 0.000   140 0.000
OZLD37 24/01/2018 Call 6.750 2.400 2.400 0.000   0 2.425
OZLD47 24/01/2018 Put 6.750 0.000 0.000 0.000   55 0.000
OZLE47 24/01/2018 Call 7.000 2.150 2.150 0.000   0 2.180
OZLE57 24/01/2018 Put 7.000 0.000 0.000 0.000   0 0.000
OZLDT7 24/01/2018 Call 7.250 1.900 1.900 0.000   0 1.930
OZLDU7 24/01/2018 Put 7.250 0.000 0.000 0.000   0 0.000
OZLDN7 24/01/2018 Call 7.500 1.650 1.650 0.000   0 1.680
OZLDO7 24/01/2018 Put 7.500 0.000 0.000 0.000   1,112 0.000
OZLD97 24/01/2018 Call 7.750 1.400 1.400 0.000   100 1.430
OZLDK7 24/01/2018 Put 7.750 0.000 0.000 0.000   212 0.000
OZLLD7 24/01/2018 Call 7.760 1.390 1.390 0.000   0 1.420
OZLLE7 24/01/2018 Put 7.760 0.000 0.000 0.000   135 0.000
OZLE67 24/01/2018 Call 8.000 1.155 1.155 0.000   10 1.180
OZLE77 24/01/2018 Put 8.000 0.000 0.000 0.000   750 0.000
OZLLF7 24/01/2018 Call 8.010 1.145 1.145 0.000   220 1.170
OZLLG7 24/01/2018 Put 8.010 0.000 0.000 0.000   300 0.000
OZLDV7 24/01/2018 Call 8.250 0.905 0.905 0.000   405 0.935
OZLDW7 24/01/2018 Put 8.250 0.000 0.000 0.000   573 0.000
OZLL37 24/01/2018 Call 8.260 0.895 0.895 0.000   95 0.925
OZLL47 24/01/2018 Put 8.260 0.000 0.000 0.000   0 0.000
OZLDL7 24/01/2018 Call 8.500 0.665 0.665 0.000   696 0.690
OZLDM7 24/01/2018 Put 8.500 0.003 0.003 0.000   1,020 0.003
OZLMI7 24/01/2018 Call 8.510 0.655 0.655 0.000   400 0.680
OZLMJ7 24/01/2018 Put 8.510 0.004 0.004 0.000   0 0.003
OZLD77 24/01/2018 Call 8.750 0.435 0.435 0.000   690 0.460
OZLD87 24/01/2018 Put 8.750 0.020 0.020 0.000   620 0.015
OZLDX7 24/01/2018 Call 9.000 0.230 0.230 0.000   176 0.255
OZLDY7 24/01/2018 Put 9.000 0.075 0.075 0.070 100 1,020 0.070
OZLDR7 24/01/2018 Call 9.250 0.085 0.085 0.000   332 0.105
OZLDS7 24/01/2018 Put 9.250 0.200 0.200 0.000   64 0.185
OZLD57 24/01/2018 Call 9.500 0.020 0.020 0.000   479 0.030
OZLD67 24/01/2018 Put 9.500 0.390 0.390 0.000   100 0.375
OZLE27 24/01/2018 Call 9.750 0.002 0.002 0.000   221 0.005
OZLE37 24/01/2018 Put 9.750 0.620 0.620 0.000   0 0.600
OZLE97 24/01/2018 Call 10.000 0.000 0.000 0.000   0 0.001
OZLEF7 24/01/2018 Put 10.000 0.865 0.865 0.000   0 0.840
OZLEM7 24/01/2018 Call 10.250 0.000 0.000 0.000   0 0.000
OZLEN7 24/01/2018 Put 10.250 1.110 1.110 0.000   0 1.090
OZLEU7 24/01/2018 Call 10.500 0.000 0.000 0.000   0 0.000
OZLEV7 24/01/2018 Put 10.500 1.360 1.360 0.000   0 1.340
OZLF57 24/01/2018 Call 10.750 0.000 0.000 0.000   0 0.000
OZLF67 24/01/2018 Put 10.750 1.610 1.610 0.000   0 1.590
OZLQI7 24/01/2018 Call 11.000 0.000 0.000 0.000   0 0.000
OZLQJ7 24/01/2018 Put 11.000 1.860 1.860 0.000   0 1.840
OZLGL7 22/02/2018 Call 0.010 9.145 9.145 0.000   0 9.175
OZLIO7 22/02/2018 Call 5.500 3.650 3.650 0.000   0 3.685
OZLIP7 22/02/2018 Put 5.500 0.000 0.000 0.000   0 0.000
OZLIK7 22/02/2018 Call 5.750 3.405 3.405 0.000   0 3.440
OZLIL7 22/02/2018 Put 5.750 0.000 0.000 0.000   0 0.000
OZLIG7 22/02/2018 Call 6.000 3.155 3.155 0.000   0 3.195
OZLIH7 22/02/2018 Put 6.000 0.000 0.000 0.000   0 0.000
OZLI37 22/02/2018 Call 6.250 2.910 2.910 0.000   0 2.945
OZLI47 22/02/2018 Put 6.250 0.000 0.000 0.000   0 0.000
OZLI17 22/02/2018 Call 6.500 2.660 2.660 0.000   0 2.695
OZLI27 22/02/2018 Put 6.500 0.000 0.000 0.000   130 0.000
OZLGM7 22/02/2018 Call 6.750 2.415 2.415 0.000   0 2.445
OZLGN7 22/02/2018 Put 6.750 0.000 0.000 0.000   0 0.000
OZLGO7 22/02/2018 Call 7.000 2.165 2.165 0.000   140 2.195
OZLGP7 22/02/2018 Put 7.000 0.001 0.001 0.000   0 0.001
OZLFY7 22/02/2018 Call 7.250 1.920 1.920 0.000   0 1.950
OZLFZ7 22/02/2018 Put 7.250 0.002 0.002 0.000   0 0.003
OZLFS7 22/02/2018 Call 7.500 1.675 1.675 0.000   0 1.705
OZLFT7 22/02/2018 Put 7.500 0.005 0.005 0.000   62 0.007
OZLME7 22/02/2018 Call 7.510 1.665 1.665 0.000   0 1.695
OZLMF7 22/02/2018 Put 7.510 0.005 0.005 0.000   0 0.008
OZLFM7 22/02/2018 Call 7.750 1.430 1.430 0.000   15 1.460
OZLFN7 22/02/2018 Put 7.750 0.010 0.010 0.000   105 0.015
OZLMG7 22/02/2018 Call 7.760 1.420 1.420 0.000   0 1.450
OZLMH7 22/02/2018 Put 7.760 0.010 0.010 0.000   300 0.015
OZLF77 22/02/2018 Call 8.000 1.195 1.195 0.000   36 1.225
OZLF87 22/02/2018 Put 8.000 0.025 0.025 0.000   1,125 0.030
OZLQA7 22/02/2018 Call 8.010 1.185 1.185 0.000   0 1.215
OZLQB7 22/02/2018 Put 8.010 0.025 0.025 0.000   0 0.035
OZLG17 22/02/2018 Call 8.250 0.965 0.965 0.000   192 0.995
OZLG27 22/02/2018 Put 8.250 0.050 0.050 0.000   585 0.060
OZLNL7 22/02/2018 Call 8.260 0.955 0.955 0.000   0 0.985
OZLNM7 22/02/2018 Put 8.260 0.050 0.050 0.000   0 0.060
OZLFQ7 22/02/2018 Call 8.500 0.750 0.750 0.000   397 0.780
OZLFR7 22/02/2018 Put 8.500 0.090 0.090 0.000   17 0.100
OZLNN7 22/02/2018 Call 8.510 0.740 0.740 0.000   0 0.770
OZLNO7 22/02/2018 Put 8.510 0.090 0.090 0.000   0 0.105
OZLFO7 22/02/2018 Call 8.750 0.555 0.555 0.000   142 0.585
OZLFP7 22/02/2018 Put 8.750 0.150 0.150 0.000   300 0.165
OZLNP7 22/02/2018 Call 8.760 0.545 0.545 0.000   0 0.575
OZLNQ7 22/02/2018 Put 8.760 0.155 0.155 0.000   0 0.165
OZLG57 22/02/2018 Call 9.000 0.390 0.390 0.000   477 0.415
OZLG67 22/02/2018 Put 9.000 0.240 0.240 0.000   435 0.250
OZLNR7 22/02/2018 Call 9.010 0.385 0.385 0.000   0 0.410
OZLNS7 22/02/2018 Put 9.010 0.245 0.245 0.000   0 0.255
OZLFW7 22/02/2018 Call 9.250 0.255 0.255 0.000   1,107 0.280
OZLFX7 22/02/2018 Put 9.250 0.365 0.365 0.000   234 0.370
OZLFK7 22/02/2018 Call 9.500 0.160 0.160 0.195 18 330 0.175
OZLFL7 22/02/2018 Put 9.500 0.520 0.520 0.000   0 0.520
OZLFG7 22/02/2018 Call 9.750 0.090 0.090 0.000   0 0.105
OZLFH7 22/02/2018 Put 9.750 0.705 0.705 0.000   199 0.695
OZLG37 22/02/2018 Call 10.000 0.050 0.050 0.055 200 150 0.060
OZLG47 22/02/2018 Put 10.000 0.910 0.910 0.000   0 0.895
OZLFU7 22/02/2018 Call 10.250 0.025 0.025 0.000   0 0.030
OZLFV7 22/02/2018 Put 10.250 1.135 1.135 0.000   0 1.115
OZLFI7 22/02/2018 Call 10.500 0.010 0.010 0.000   0 0.015
OZLFJ7 22/02/2018 Put 10.500 1.370 1.370 0.000   0 1.350
OZLF97 22/02/2018 Call 10.750 0.006 0.006 0.000   0 0.007
OZLFF7 22/02/2018 Put 10.750 1.615 1.615 0.000   0 1.595
OZLQK7 22/02/2018 Call 11.000 0.002 0.002 0.000   0 0.003
OZLQL7 22/02/2018 Put 11.000 1.860 1.860 0.000   0 1.840
OZLV39 28/03/2018 Call 0.010 9.020 9.020 0.000   250 9.050
OZLBY9 28/03/2018 Call 4.600 4.550 4.550 0.000   0 4.580
OZLBZ9 28/03/2018 Put 4.600 0.000 0.000 0.000   0 0.000
OZLBT9 28/03/2018 Call 4.800 4.350 4.350 0.000   0 4.380
OZLBU9 28/03/2018 Put 4.800 0.000 0.000 0.000   0 0.000
OZLYI9 28/03/2018 Call 4.900 4.255 4.255 0.000   0 4.280
OZLYJ9 28/03/2018 Put 4.900 0.000 0.000 0.000   0 0.000
OZLBP9 28/03/2018 Call 5.000 4.155 4.155 0.000   0 4.185
OZLBQ9 28/03/2018 Put 5.000 0.000 0.000 0.000   0 0.000
OZLWN9 28/03/2018 Call 5.250 3.905 3.905 0.000   0 3.935
OZLWO9 28/03/2018 Put 5.250 0.000 0.000 0.000   0 0.000
OZLBG9 28/03/2018 Call 5.500 3.655 3.655 0.000   0 3.685
OZLBH9 28/03/2018 Put 5.500 0.000 0.000 0.000   0 0.000
OZLVS9 28/03/2018 Call 5.750 3.405 3.405 0.000   245 3.440
OZLVT9 28/03/2018 Put 5.750 0.000 0.000 0.000   0 0.000
OZLBR9 28/03/2018 Call 6.000 3.160 3.160 0.000   0 3.190
OZLBS9 28/03/2018 Put 6.000 0.001 0.001 0.000   0 0.001
OZLUA9 28/03/2018 Call 6.250 2.910 2.910 0.000   60 2.940
OZLUB9 28/03/2018 Put 6.250 0.002 0.002 0.000   0 0.002
OZLBK9 28/03/2018 Call 6.500 2.660 2.660 0.000   30 2.690
OZLBL9 28/03/2018 Put 6.500 0.004 0.004 0.000   0 0.004
OZLU49 28/03/2018 Call 6.750 2.415 2.415 0.000   225 2.445
OZLU59 28/03/2018 Put 6.750 0.008 0.008 0.000   60 0.007
OZLB99 28/03/2018 Call 7.000 2.170 2.170 0.000   450 2.200
OZLBF9 28/03/2018 Put 7.000 0.015 0.015 0.000   0 0.015
OZLJU7 28/03/2018 Call 7.010 2.045 2.045 0.000   0 2.070
OZLJV7 28/03/2018 Put 7.010 0.015 0.015 0.000   115 0.015
OZLUC9 28/03/2018 Call 7.250 1.930 1.930 0.000   0 1.955
OZLUD9 28/03/2018 Put 7.250 0.030 0.030 0.000   16 0.025
OZLL57 28/03/2018 Call 7.260 1.810 1.810 0.000   285 1.830
OZLL67 28/03/2018 Put 7.260 0.030 0.030 0.000   0 0.025
OZLBI9 28/03/2018 Call 7.500 1.690 1.690 0.000   0 1.715
OZLBJ9 28/03/2018 Put 7.500 0.045 0.045 0.000   100 0.045
OZLL77 28/03/2018 Call 7.510 1.575 1.575 0.000   250 1.600
OZLL87 28/03/2018 Put 7.510 0.045 0.045 0.000   0 0.045
OZLUG9 28/03/2018 Call 7.750 1.455 1.455 0.000   355 1.480
OZLUH9 28/03/2018 Put 7.750 0.075 0.075 0.000   0 0.070
OZLB79 28/03/2018 Call 8.000 1.230 1.230 0.000   250 1.255
OZLB89 28/03/2018 Put 8.000 0.110 0.110 0.000   1,255 0.105
OZLUE9 28/03/2018 Call 8.250 1.020 1.020 0.000   1,249 1.040
OZLUF9 28/03/2018 Put 8.250 0.160 0.160 0.000   250 0.155
OZLBM9 28/03/2018 Call 8.500 0.820 0.820 0.000   781 0.835
OZLBO9 28/03/2018 Put 8.500 0.220 0.220 0.000   735 0.215
OZLQC7 28/03/2018 Call 8.510 0.750 0.750 0.000   500 0.765
OZLQD7 28/03/2018 Put 8.510 0.225 0.225 0.000   300 0.215
OZLUI9 28/03/2018 Call 8.750 0.640 0.640 0.000   0 0.655
OZLUJ9 28/03/2018 Put 8.750 0.305 0.305 0.000   50 0.295
OZLQE7 28/03/2018 Call 8.760 0.585 0.585 0.000   0 0.595
OZLQF7 28/03/2018 Put 8.760 0.305 0.305 0.000   0 0.300
OZLD89 28/03/2018 Call 9.000 0.485 0.485 0.000   608 0.495
OZLD99 28/03/2018 Put 9.000 0.410 0.410 0.000   0 0.395
OZLLB7 28/03/2018 Call 9.010 0.440 0.440 0.000   985 0.450
OZLLC7 28/03/2018 Put 9.010 0.410 0.410 0.000   175 0.400
OZLU89 28/03/2018 Call 9.250 0.355 0.355 0.000   394 0.360
OZLU99 28/03/2018 Put 9.250 0.540 0.540 0.000   0 0.520
OZLEU9 28/03/2018 Call 9.500 0.250 0.250 0.000   825 0.255
OZLEV9 28/03/2018 Put 9.500 0.695 0.695 0.000   0 0.675
OZLU69 28/03/2018 Call 9.750 0.170 0.170 0.000   258 0.175
OZLU79 28/03/2018 Put 9.750 0.875 0.875 0.000   0 0.850
OZLG19 28/03/2018 Call 10.000 0.115 0.115 0.000   0 0.120
OZLG29 28/03/2018 Put 10.000 1.075 1.075 0.000   0 1.045
OZLVI9 28/03/2018 Call 10.250 0.075 0.075 0.000   0 0.080
OZLVJ9 28/03/2018 Put 10.250 1.295 1.295 0.000   0 1.260
OZLIF9 28/03/2018 Call 10.500 0.050 0.050 0.000   0 0.050
OZLIG9 28/03/2018 Put 10.500 1.525 1.525 0.000   249 1.485
OZLG77 28/03/2018 Call 10.750 0.030 0.030 0.000   0 0.035
OZLG87 28/03/2018 Put 10.750 1.760 1.760 0.000   0 1.725
OZLLS9 28/03/2018 Call 11.000 0.020 0.020 0.000   0 0.020
OZLLT9 28/03/2018 Put 11.000 2.000 2.000 0.000   0 1.965
OZLQ29 28/03/2018 Call 11.500 0.008 0.008 0.000   0 0.008
OZLQ39 28/03/2018 Put 11.500 2.490 2.490 0.000   0 2.460
OZLR39 28/03/2018 Call 12.000 0.003 0.003 0.000   0 0.003
OZLR49 28/03/2018 Put 12.000 2.990 2.990 0.000   0 2.950
OZLKX7 26/04/2018 Call 0.010 9.035 9.035 0.000   0 9.065
OZLKY7 26/04/2018 Call 6.250 2.910 2.910 0.000   0 2.945
OZLKZ7 26/04/2018 Put 6.250 0.005 0.005 0.000   0 0.007
OZLK97 26/04/2018 Call 6.500 2.665 2.665 0.000   0 2.695
OZLKA7 26/04/2018 Put 6.500 0.010 0.010 0.000   0 0.015
OZLK57 26/04/2018 Call 6.750 2.420 2.420 0.000   0 2.450
OZLK67 26/04/2018 Put 6.750 0.020 0.020 0.000   120 0.020
OZLKT7 26/04/2018 Call 7.000 2.175 2.175 0.000   0 2.210
OZLKU7 26/04/2018 Put 7.000 0.035 0.035 0.000   0 0.035
OZLKH7 26/04/2018 Call 7.250 1.935 1.935 0.000   0 1.965
OZLKI7 26/04/2018 Put 7.250 0.050 0.050 0.000   0 0.055
OZLKP7 26/04/2018 Call 7.500 1.700 1.700 0.000   0 1.730
OZLKQ7 26/04/2018 Put 7.500 0.080 0.080 0.000   0 0.080
OZLKD7 26/04/2018 Call 7.750 1.470 1.470 0.000   0 1.500
OZLKE7 26/04/2018 Put 7.750 0.115 0.115 0.000   0 0.110
OZLKV7 26/04/2018 Call 8.000 1.255 1.255 0.000   10 1.280
OZLKW7 26/04/2018 Put 8.000 0.155 0.155 0.000   0 0.155
OZLKN7 26/04/2018 Call 8.250 1.045 1.045 0.000   8 1.070
OZLKO7 26/04/2018 Put 8.250 0.210 0.210 0.000   5 0.205
OZLKR7 26/04/2018 Call 8.500 0.855 0.855 0.000   5 0.880
OZLKS7 26/04/2018 Put 8.500 0.280 0.280 0.000   36 0.275
OZLKF7 26/04/2018 Call 8.750 0.685 0.685 0.000   0 0.705
OZLKG7 26/04/2018 Put 8.750 0.370 0.370 0.000   599 0.360
OZLKJ7 26/04/2018 Call 9.000 0.540 0.540 0.000   10 0.550
OZLKK7 26/04/2018 Put 9.000 0.475 0.475 0.450 36 0 0.465
OZLKB7 26/04/2018 Call 9.250 0.415 0.415 0.000   36 0.420
OZLKC7 26/04/2018 Put 9.250 0.610 0.610 0.000   0 0.590
OZLK37 26/04/2018 Call 9.500 0.310 0.310 0.000   0 0.315
OZLK47 26/04/2018 Put 9.500 0.760 0.760 0.000   0 0.740
OZLQQ7 26/04/2018 Call 9.510 0.300 0.300 0.000   75 0.305
OZLQR7 26/04/2018 Put 9.510 0.765 0.765 0.000   0 0.740
OZLK77 26/04/2018 Call 9.750 0.230 0.230 0.000   0 0.230
OZLK87 26/04/2018 Put 9.750 0.935 0.935 0.000   0 0.905
OZLKL7 26/04/2018 Call 10.000 0.165 0.165 0.000   0 0.165
OZLKM7 26/04/2018 Put 10.000 1.125 1.125 0.000   0 1.090
OZLQG7 26/04/2018 Call 10.010 0.165 0.165 0.000   0 0.165
OZLQH7 26/04/2018 Put 10.010 1.125 1.125 0.000   0 1.090
OZLL17 26/04/2018 Call 10.250 0.120 0.120 0.000   0 0.120
OZLL27 26/04/2018 Put 10.250 1.330 1.330 0.000   0 1.290
OZLL97 26/04/2018 Call 10.500 0.085 0.085 0.000   0 0.085
OZLLA7 26/04/2018 Put 10.500 1.545 1.545 0.000   0 1.505
OZLNT7 26/04/2018 Call 10.750 0.060 0.060 0.000   0 0.055
OZLNU7 26/04/2018 Put 10.750 1.775 1.775 0.000   0 1.730
OZLQM7 26/04/2018 Call 11.000 0.040 0.040 0.000   0 0.040
OZLQN7 26/04/2018 Put 11.000 2.005 2.005 0.000   0 1.980
OZLMD7 24/05/2018 Call 0.010 9.050 9.050 0.000   0 9.080
OZLN57 24/05/2018 Call 6.250 2.910 2.910 0.000   0 2.945
OZLN67 24/05/2018 Put 6.250 0.010 0.010 0.000   0 0.010
OZLMK7 24/05/2018 Call 6.500 2.665 2.665 0.000   0 2.695
OZLML7 24/05/2018 Put 6.500 0.020 0.020 0.000   0 0.020
OZLLH7 24/05/2018 Call 6.750 2.420 2.420 0.000   0 2.450
OZLLI7 24/05/2018 Put 6.750 0.035 0.035 0.000   60 0.035
OZLM97 24/05/2018 Call 7.000 2.180 2.180 0.000   0 2.210
OZLMA7 24/05/2018 Put 7.000 0.050 0.050 0.000   0 0.055
OZLM57 24/05/2018 Call 7.250 1.945 1.945 0.000   0 1.970
OZLM67 24/05/2018 Put 7.250 0.075 0.075 0.000   0 0.075
OZLLN7 24/05/2018 Call 7.500 1.715 1.715 0.000   0 1.740
OZLLO7 24/05/2018 Put 7.500 0.110 0.110 0.000   0 0.110
OZLLW7 24/05/2018 Call 7.750 1.495 1.495 0.000   0 1.520
OZLLX7 24/05/2018 Put 7.750 0.150 0.150 0.000   0 0.150
OZLMB7 24/05/2018 Call 8.000 1.285 1.285 0.000   0 1.310
OZLMC7 24/05/2018 Put 8.000 0.200 0.200 0.000   12 0.195
OZLM37 24/05/2018 Call 8.250 1.090 1.090 0.000   0 1.110
OZLM47 24/05/2018 Put 8.250 0.260 0.260 0.000   12 0.260
OZLLL7 24/05/2018 Call 8.500 0.910 0.910 0.000   0 0.930
OZLLM7 24/05/2018 Put 8.500 0.335 0.335 0.000   0 0.330
OZLLY7 24/05/2018 Call 8.750 0.745 0.745 0.000   0 0.760
OZLLZ7 24/05/2018 Put 8.750 0.430 0.430 0.000   0 0.420
OZLM77 24/05/2018 Call 9.000 0.600 0.600 0.000   0 0.615
OZLM87 24/05/2018 Put 9.000 0.540 0.540 0.000   0 0.530
OZLLR7 24/05/2018 Call 9.250 0.480 0.480 0.000   10 0.490
OZLLS7 24/05/2018 Put 9.250 0.670 0.670 0.000   0 0.655
OZLLJ7 24/05/2018 Call 9.500 0.375 0.375 0.000   0 0.385
OZLLK7 24/05/2018 Put 9.500 0.820 0.820 0.000   0 0.805
OZLLT7 24/05/2018 Call 9.750 0.290 0.290 0.000   0 0.300
OZLLU7 24/05/2018 Put 9.750 0.985 0.985 0.000   0 0.970
OZLM17 24/05/2018 Call 10.000 0.220 0.220 0.000   0 0.230
OZLM27 24/05/2018 Put 10.000 1.165 1.165 0.000   0 1.150
OZLLP7 24/05/2018 Call 10.250 0.165 0.165 0.000   0 0.170
OZLLQ7 24/05/2018 Put 10.250 1.365 1.365 0.000   0 1.345
OZLN77 24/05/2018 Call 10.500 0.120 0.120 0.000   0 0.125
OZLN87 24/05/2018 Put 10.500 1.575 1.575 0.000   0 1.555
OZLNV7 24/05/2018 Call 10.750 0.090 0.090 0.000   30 0.090
OZLNW7 24/05/2018 Put 10.750 1.795 1.795 0.000   0 1.770
OZLQO7 24/05/2018 Call 11.000 0.065 0.065 0.000   0 0.065
OZLQP7 24/05/2018 Put 11.000 2.020 2.020 0.000   0 2.000
OZLCJ7 28/06/2018 Call 0.010 9.065 9.065 0.000   0 9.095
OZLYK9 28/06/2018 Call 4.800 4.355 4.355 0.000   0 4.385
OZLYL9 28/06/2018 Put 4.800 0.001 0.001 0.000   0 0.001
OZLWB9 28/06/2018 Call 5.000 4.155 4.155 0.000   0 4.185
OZLWC9 28/06/2018 Put 5.000 0.001 0.001 0.000   0 0.002
OZLVU9 28/06/2018 Call 5.500 3.655 3.655 0.000   0 3.690
OZLVV9 28/06/2018 Put 5.500 0.004 0.004 0.000   0 0.007
OZLBG7 28/06/2018 Call 5.750 3.405 3.405 0.000   0 3.440
OZLBH7 28/06/2018 Put 5.750 0.008 0.008 0.000   0 0.010
OZLKO9 28/06/2018 Call 6.000 3.160 3.160 0.000   0 3.195
OZLKP9 28/06/2018 Put 6.000 0.015 0.015 0.000   0 0.020
OZLBP7 28/06/2018 Call 6.250 2.915 2.915 0.000   0 2.950
OZLBQ7 28/06/2018 Put 6.250 0.025 0.025 0.000   0 0.030
OZLJW7 28/06/2018 Call 6.260 2.830 2.830 0.000   150 2.870
OZLJX7 28/06/2018 Put 6.260 0.025 0.025 0.000   0 0.030
OZLKK9 28/06/2018 Call 6.500 2.670 2.670 0.000   0 2.705
OZLKL9 28/06/2018 Put 6.500 0.040 0.040 0.000   50 0.045
OZLB97 28/06/2018 Call 6.750 2.430 2.430 0.000   0 2.465
OZLBF7 28/06/2018 Put 6.750 0.055 0.055 0.000   0 0.065
OZLMM7 28/06/2018 Call 6.760 2.365 2.365 0.000   0 2.400
OZLMN7 28/06/2018 Put 6.760 0.055 0.055 0.000   0 0.065
OZLKW9 28/06/2018 Call 7.000 2.195 2.195 0.000   50 2.225
OZLKX9 28/06/2018 Put 7.000 0.080 0.080 0.000   0 0.085
OZLMO7 28/06/2018 Call 7.010 2.140 2.140 0.000   38 2.175
OZLMP7 28/06/2018 Put 7.010 0.080 0.080 0.000   0 0.090
OZLBR7 28/06/2018 Call 7.250 1.965 1.965 0.000   0 2.000
OZLBS7 28/06/2018 Put 7.250 0.110 0.110 0.000   0 0.115
OZLMQ7 28/06/2018 Call 7.260 1.920 1.920 0.000   0 1.955
OZLMR7 28/06/2018 Put 7.260 0.110 0.110 0.000   150 0.115
OZLKU9 28/06/2018 Call 7.500 1.745 1.745 0.000   100 1.775
OZLKV9 28/06/2018 Put 7.500 0.150 0.150 0.000   0 0.155
OZLMS7 28/06/2018 Call 7.510 1.705 1.705 0.000   0 1.740
OZLMT7 28/06/2018 Put 7.510 0.150 0.150 0.000   0 0.155
OZLBK7 28/06/2018 Call 7.750 1.530 1.530 0.000   280 1.560
OZLBL7 28/06/2018 Put 7.750 0.195 0.195 0.000   20 0.195
OZLMU7 28/06/2018 Call 7.760 1.505 1.505 0.000   0 1.535
OZLMV7 28/06/2018 Put 7.760 0.195 0.195 0.000   200 0.195
OZLKY9 28/06/2018 Call 8.000 1.330 1.330 0.000   150 1.360
OZLKZ9 28/06/2018 Put 8.000 0.250 0.250 0.000   60 0.250
OZLMW7 28/06/2018 Call 8.010 1.310 1.310 0.000   0 1.340
OZLMX7 28/06/2018 Put 8.010 0.250 0.250 0.000   0 0.250
OZLBT7 28/06/2018 Call 8.250 1.150 1.150 0.000   0 1.175
OZLBU7 28/06/2018 Put 8.250 0.320 0.320 0.000   249 0.315
OZLKS9 28/06/2018 Call 8.500 0.980 0.980 0.000   0 1.000
OZLKT9 28/06/2018 Put 8.500 0.400 0.400 0.000   0 0.395
OZLBM7 28/06/2018 Call 8.750 0.825 0.825 0.000   15 0.840
OZLBO7 28/06/2018 Put 8.750 0.495 0.495 0.000   0 0.485
OZLKM9 28/06/2018 Call 9.000 0.680 0.680 0.000   42 0.700
OZLKN9 28/06/2018 Put 9.000 0.605 0.605 0.000   0 0.595
OZLBI7 28/06/2018 Call 9.250 0.565 0.565 0.000   10 0.575
OZLBJ7 28/06/2018 Put 9.250 0.735 0.735 0.000   0 0.725
OZLKQ9 28/06/2018 Call 9.500 0.460 0.460 0.000   0 0.465
OZLKR9 28/06/2018 Put 9.500 0.885 0.885 0.000   0 0.865
OZLCW7 28/06/2018 Call 9.750 0.370 0.370 0.000   0 0.370
OZLCX7 28/06/2018 Put 9.750 1.045 1.045 0.000   0 1.025
OZLKI9 28/06/2018 Call 10.000 0.290 0.290 0.000   10 0.295
OZLKJ9 28/06/2018 Put 10.000 1.220 1.220 0.000   0 1.200
OZLEO7 28/06/2018 Call 10.250 0.230 0.230 0.000   0 0.230
OZLEP7 28/06/2018 Put 10.250 1.410 1.410 0.000   0 1.390
OZLLC9 28/06/2018 Call 10.500 0.180 0.180 0.000   0 0.180
OZLLD9 28/06/2018 Put 10.500 1.615 1.615 0.000   0 1.590
OZLG97 28/06/2018 Call 10.750 0.140 0.140 0.000   0 0.140
OZLGK7 28/06/2018 Put 10.750 1.830 1.830 0.000   0 1.805
OZLLU9 28/06/2018 Call 11.000 0.110 0.110 0.000   30 0.110
OZLLW9 28/06/2018 Put 11.000 2.050 2.050 0.000   0 2.025
OZLQ49 28/06/2018 Call 11.500 0.065 0.065 0.000   0 0.065
OZLQ59 28/06/2018 Put 11.500 2.515 2.515 0.000   0 2.485
OZLR59 28/06/2018 Call 12.000 0.040 0.040 0.000   0 0.035
OZLR69 28/06/2018 Put 12.000 2.995 2.995 0.000   0 2.965
OZLJN7 27/09/2018 Call 0.010 9.030 9.030 0.000   0 9.060
OZLYM9 27/09/2018 Call 4.800 4.365 4.365 0.000   0 4.385
OZLYN9 27/09/2018 Put 4.800 0.010 0.010 0.000   0 0.009
OZLWD9 27/09/2018 Call 5.000 4.165 4.165 0.000   0 4.185
OZLWE9 27/09/2018 Put 5.000 0.015 0.015 0.000   0 0.015
OZLVW9 27/09/2018 Call 5.500 3.670 3.670 0.000   0 3.690
OZLVX9 27/09/2018 Put 5.500 0.035 0.035 0.000   0 0.030
OZLIQ7 27/09/2018 Call 5.750 3.420 3.420 0.000   0 3.445
OZLIR7 27/09/2018 Put 5.750 0.050 0.050 0.000   0 0.045
OZLUU9 27/09/2018 Call 6.000 3.180 3.180 0.000   0 3.200
OZLUV9 27/09/2018 Put 6.000 0.070 0.070 0.000   0 0.060
OZLIU7 27/09/2018 Call 6.250 2.935 2.935 0.000   0 2.960
OZLIV7 27/09/2018 Put 6.250 0.090 0.090 0.000   0 0.085
OZLUS9 27/09/2018 Call 6.500 2.700 2.700 0.000   0 2.725
OZLUT9 27/09/2018 Put 6.500 0.115 0.115 0.000   0 0.105
OZLIS7 27/09/2018 Call 6.750 2.475 2.475 0.000   0 2.495
OZLIT7 27/09/2018 Put 6.750 0.145 0.145 0.000   0 0.135
OZLUK9 27/09/2018 Call 7.000 2.255 2.255 0.000   10 2.280
OZLUL9 27/09/2018 Put 7.000 0.180 0.180 0.000   110 0.165
OZLIW7 27/09/2018 Call 7.250 2.040 2.040 0.000   0 2.070
OZLIX7 27/09/2018 Put 7.250 0.215 0.215 0.000   0 0.205
OZLV19 27/09/2018 Call 7.500 1.840 1.840 0.000   0 1.870
OZLV29 27/09/2018 Put 7.500 0.270 0.270 0.000   0 0.255
OZLMY7 27/09/2018 Call 7.510 1.785 1.785 0.000   0 1.815
OZLMZ7 27/09/2018 Put 7.510 0.270 0.270 0.000   126 0.255
OZLJ17 27/09/2018 Call 7.750 1.645 1.645 0.000   0 1.680
OZLJ27 27/09/2018 Put 7.750 0.325 0.325 0.000   0 0.310
OZLN17 27/09/2018 Call 7.760 1.600 1.600 0.000   0 1.630
OZLN27 27/09/2018 Put 7.760 0.325 0.325 0.000   0 0.310
OZLUM9 27/09/2018 Call 8.000 1.465 1.465 0.000   0 1.500
OZLUN9 27/09/2018 Put 8.000 0.395 0.395 0.000   0 0.380
OZLN37 27/09/2018 Call 8.010 1.420 1.420 0.000   126 1.455
OZLN47 27/09/2018 Put 8.010 0.395 0.395 0.000   0 0.380
OZLIY7 27/09/2018 Call 8.250 1.290 1.290 0.000   0 1.325
OZLIZ7 27/09/2018 Put 8.250 0.470 0.470 0.000   0 0.460
OZLUY9 27/09/2018 Call 8.500 1.130 1.130 0.000   23 1.165
OZLUZ9 27/09/2018 Put 8.500 0.560 0.560 0.000   0 0.545
OZLJ37 27/09/2018 Call 8.750 0.985 0.985 0.000   40 1.020
OZLJ47 27/09/2018 Put 8.750 0.660 0.660 0.000   0 0.650
OZLUO9 27/09/2018 Call 9.000 0.845 0.845 0.000   0 0.880
OZLUP9 27/09/2018 Put 9.000 0.775 0.775 0.000   0 0.760
OZLJO7 27/09/2018 Call 9.250 0.725 0.725 0.000   0 0.755
OZLJP7 27/09/2018 Put 9.250 0.900 0.900 0.000   0 0.885
OZLUW9 27/09/2018 Call 9.500 0.620 0.620 0.000   0 0.640
OZLUX9 27/09/2018 Put 9.500 1.040 1.040 0.000   0 1.020
OZLJS7 27/09/2018 Call 9.750 0.520 0.520 0.000   0 0.540
OZLJT7 27/09/2018 Put 9.750 1.195 1.195 0.000   0 1.170
OZLUQ9 27/09/2018 Call 10.000 0.435 0.435 0.000   0 0.455
OZLUR9 27/09/2018 Put 10.000 1.360 1.360 0.000   0 1.335
OZLJY7 27/09/2018 Call 10.250 0.360 0.360 0.000   0 0.380
OZLJZ7 27/09/2018 Put 10.250 1.535 1.535 0.000   0 1.510
OZLV89 27/09/2018 Call 10.500 0.300 0.300 0.000   0 0.315
OZLV99 27/09/2018 Put 10.500 1.725 1.725 0.000   0 1.695
OZLNX7 27/09/2018 Call 10.750 0.250 0.250 0.000   0 0.260
OZLNY7 27/09/2018 Put 10.750 1.925 1.925 0.000   0 1.890
OZLEW7 27/09/2018 Call 11.000 0.205 0.205 0.000   0 0.215
OZLEX7 27/09/2018 Put 11.000 2.125 2.125 0.000   0 2.085
OZLQ97 20/12/2018 Call 0.010 9.070 9.070 0.000   0 9.100
OZLBZ7 20/12/2018 Call 5.500 3.660 3.660 0.000   0 3.695
OZLC17 20/12/2018 Put 5.500 0.060 0.060 0.000   0 0.060
OZLC87 20/12/2018 Call 6.000 3.190 3.190 0.000   0 3.225
OZLC97 20/12/2018 Put 6.000 0.105 0.105 0.000   0 0.100
OZLBX7 20/12/2018 Call 6.500 2.740 2.740 0.000   0 2.775
OZLBY7 20/12/2018 Put 6.500 0.160 0.160 0.000   0 0.155
OZLCF7 20/12/2018 Call 7.000 2.320 2.320 0.000   0 2.350
OZLCG7 20/12/2018 Put 7.000 0.240 0.240 0.000   0 0.225
OZLPO7 20/12/2018 Call 7.250 2.120 2.120 0.000   0 2.155
OZLPP7 20/12/2018 Put 7.250 0.290 0.290 0.000   0 0.275
OZLC67 20/12/2018 Call 7.500 1.925 1.925 0.000   0 1.955
OZLC77 20/12/2018 Put 7.500 0.345 0.345 0.000   0 0.330
OZLPK7 20/12/2018 Call 7.750 1.740 1.740 0.000   0 1.775
OZLPL7 20/12/2018 Put 7.750 0.410 0.410 0.000   0 0.395
OZLCH7 20/12/2018 Call 8.000 1.565 1.565 0.000   120 1.595
OZLCI7 20/12/2018 Put 8.000 0.480 0.480 0.000   0 0.465
OZLPM7 20/12/2018 Call 8.250 1.400 1.400 0.000   0 1.435
OZLPN7 20/12/2018 Put 8.250 0.565 0.565 0.000   0 0.555
OZLC47 20/12/2018 Call 8.500 1.245 1.245 0.000   10 1.280
OZLC57 20/12/2018 Put 8.500 0.660 0.660 0.000   0 0.645
OZLP87 20/12/2018 Call 8.750 1.105 1.105 0.000   0 1.140
OZLP97 20/12/2018 Put 8.750 0.765 0.765 0.000   0 0.755
OZLBV7 20/12/2018 Call 9.000 0.970 0.970 0.000   0 1.005
OZLBW7 20/12/2018 Put 9.000 0.885 0.885 0.000   0 0.865
OZLP27 20/12/2018 Call 9.250 0.855 0.855 0.000   0 0.885
OZLP37 20/12/2018 Put 9.250 1.010 1.010 0.000   0 0.990
OZLC27 20/12/2018 Call 9.500 0.745 0.745 0.000   0 0.770
OZLC37 20/12/2018 Put 9.500 1.150 1.150 0.000   0 1.125
OZLP67 20/12/2018 Call 9.750 0.645 0.645 0.000   0 0.670
OZLP77 20/12/2018 Put 9.750 1.300 1.300 0.000   0 1.270
OZLCQ7 20/12/2018 Call 10.000 0.560 0.560 0.000   0 0.580
OZLCR7 20/12/2018 Put 10.000 1.465 1.465 0.000   0 1.430
OZLP47 20/12/2018 Call 10.250 0.480 0.480 0.000   0 0.500
OZLP57 20/12/2018 Put 10.250 1.630 1.630 0.000   0 1.600
OZLEG7 20/12/2018 Call 10.500 0.410 0.410 0.000   0 0.430
OZLEH7 20/12/2018 Put 10.500 1.810 1.810 0.000   0 1.785
OZLNZ7 20/12/2018 Call 10.750 0.350 0.350 0.000   0 0.370
OZLP17 20/12/2018 Put 10.750 1.995 1.995 0.000   0 1.975
OZLEY7 20/12/2018 Call 11.000 0.290 0.290 0.000   0 0.315
OZLEZ7 20/12/2018 Put 11.000 2.185 2.185 0.000   0 2.175
OZLJJ7 28/03/2019 Call 5.500 3.685 3.685 0.000   0 3.705
OZLJK7 28/03/2019 Put 5.500 0.110 0.110 0.000   0 0.105
OZLJH7 28/03/2019 Call 6.000 3.225 3.225 0.000   0 3.250
OZLJI7 28/03/2019 Put 6.000 0.160 0.160 0.000   0 0.155
OZLJL7 28/03/2019 Call 6.500 2.790 2.790 0.000   0 2.825
OZLJM7 28/03/2019 Put 6.500 0.230 0.230 0.000   0 0.225
OZLJ57 28/03/2019 Call 7.000 2.385 2.385 0.000   0 2.420
OZLJ67 28/03/2019 Put 7.000 0.325 0.325 0.000   0 0.320
OZLJB7 28/03/2019 Call 7.500 2.010 2.010 0.000   10 2.050
OZLJC7 28/03/2019 Put 7.500 0.450 0.450 0.000   0 0.445
OZLJ77 28/03/2019 Call 8.000 1.670 1.670 0.000   10 1.710
OZLJ87 28/03/2019 Put 8.000 0.610 0.610 0.000   0 0.605
OZLJD7 28/03/2019 Call 8.500 1.365 1.365 0.000   0 1.410
OZLJE7 28/03/2019 Put 8.500 0.805 0.805 0.000   0 0.800
OZLJ97 28/03/2019 Call 9.000 1.105 1.105 0.000   0 1.140
OZLJA7 28/03/2019 Put 9.000 1.040 1.040 0.000   0 1.030
OZLJF7 28/03/2019 Call 9.500 0.880 0.880 0.000   0 0.910
OZLJG7 28/03/2019 Put 9.500 1.310 1.310 0.000   0 1.295
OZLJQ7 28/03/2019 Call 10.000 0.690 0.690 0.000   0 0.715
OZLJR7 28/03/2019 Put 10.000 1.620 1.620 0.000   0 1.600
OZLK17 28/03/2019 Call 10.500 0.535 0.535 0.000   0 0.550
OZLK27 28/03/2019 Put 10.500 1.960 1.960 0.000   0 1.935
OZLN97 28/03/2019 Call 11.000 0.410 0.410 0.000   0 0.425
OZLNK7 28/03/2019 Put 11.000 2.330 2.330 0.000   0 2.305
OZLQS7 28/03/2019 Call 11.500 0.305 0.305 0.000   0 0.320
OZLQT7 28/03/2019 Put 11.500 2.740 2.740 0.000   0 2.710
OZLQ57 27/06/2019 Call 7.000 2.415 2.415 0.000   0 2.465
OZLQ67 27/06/2019 Put 7.000 0.380 0.380 0.000   0 0.370
OZLQ17 27/06/2019 Call 7.500 2.065 2.065 0.000   0 2.105
OZLQ27 27/06/2019 Put 7.500 0.515 0.515 0.000   0 0.510
OZLQ77 27/06/2019 Call 8.000 1.740 1.740 0.000   0 1.780
OZLQ87 27/06/2019 Put 8.000 0.685 0.685 0.000   0 0.680
OZLQ37 27/06/2019 Call 8.500 1.450 1.450 0.000   0 1.490
OZLQ47 27/06/2019 Put 8.500 0.890 0.890 0.000   0 0.880
OZLPU7 27/06/2019 Call 9.000 1.195 1.195 0.000   0 1.230
OZLPV7 27/06/2019 Put 9.000 1.125 1.125 0.000   0 1.115
OZLPY7 27/06/2019 Call 9.500 0.970 0.970 0.000   42 1.000
OZLPZ7 27/06/2019 Put 9.500 1.395 1.395 0.000   0 1.380
OZLPQ7 27/06/2019 Call 10.000 0.780 0.780 0.000   0 0.805
OZLPR7 27/06/2019 Put 10.000 1.700 1.700 0.000   0 1.680
OZLPW7 27/06/2019 Call 10.500 0.625 0.625 0.000   0 0.645
OZLPX7 27/06/2019 Put 10.500 2.030 2.030 0.000   0 2.010
OZLPS7 27/06/2019 Call 11.000 0.500 0.500 0.000   0 0.510
OZLPT7 27/06/2019 Put 11.000 2.400 2.400 0.000   0 2.375
OZLQU7 27/06/2019 Call 11.500 0.390 0.390 0.000   0 0.400
OZLQV7 27/06/2019 Put 11.500 2.800 2.800 0.000   0 2.770

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.