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 6.080 Down -0.280 6.080 6.090 6.280 6.330 6.080 2,021,626 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLQX8 27/10/2016 Call 0.010 6.075 6.075 0.000   50 6.355
OZLTF8 27/10/2016 Call 4.400 1.690 1.690 0.000   0 1.970
OZLTG8 27/10/2016 Put 4.400 0.001 0.001 0.000   0 0.000
OZLS18 27/10/2016 Call 4.500 1.590 1.590 0.000   0 1.870
OZLS28 27/10/2016 Put 4.500 0.001 0.001 0.000   15 0.000
OZLQ38 27/10/2016 Call 4.600 1.495 1.495 0.000   0 1.770
OZLQ48 27/10/2016 Put 4.600 0.002 0.002 0.000   0 0.001
OZLQN8 27/10/2016 Call 4.700 1.395 1.395 0.000   0 1.670
OZLQO8 27/10/2016 Put 4.700 0.003 0.003 0.000   0 0.001
OZLQ58 27/10/2016 Call 4.800 1.300 1.300 0.000   0 1.570
OZLQ68 27/10/2016 Put 4.800 0.005 0.005 0.000   0 0.002
OZLQF8 27/10/2016 Call 4.900 1.205 1.205 0.000   0 1.470
OZLQG8 27/10/2016 Put 4.900 0.008 0.008 0.000   0 0.003
OZLQ18 27/10/2016 Call 5.000 1.110 1.110 0.000   0 1.375
OZLQ28 27/10/2016 Put 5.000 0.010 0.010 0.000   0 0.004
OZLQD8 27/10/2016 Call 5.250 0.875 0.875 0.000   19 1.135
OZLQE8 27/10/2016 Put 5.250 0.030 0.030 0.000   125 0.015
OZLQH8 27/10/2016 Call 5.500 0.655 0.655 0.000   175 0.900
OZLQI8 27/10/2016 Put 5.500 0.060 0.060 0.000   1,765 0.030
OZLQR8 27/10/2016 Call 5.750 0.465 0.465 0.000   0 0.680
OZLQS8 27/10/2016 Put 5.750 0.120 0.120 0.000   250 0.065
OZLQ78 27/10/2016 Call 6.000 0.305 0.305 0.000   498 0.485
OZLQ88 27/10/2016 Put 6.000 0.210 0.210 0.185 150 823 0.125
OZLQ98 27/10/2016 Call 6.250 0.180 0.180 0.000   533 0.325
OZLQA8 27/10/2016 Put 6.250 0.340 0.340 0.230 200 150 0.215
OZLQJ8 27/10/2016 Call 6.500 0.100 0.100 0.150 5 617 0.200
OZLQK8 27/10/2016 Put 6.500 0.510 0.510 0.000   123 0.345
OZLQP8 27/10/2016 Call 6.750 0.050 0.050 0.000   492 0.115
OZLQQ8 27/10/2016 Put 6.750 0.710 0.710 0.000   153 0.515
OZLPY8 27/10/2016 Call 7.000 0.025 0.025 0.000   373 0.060
OZLPZ8 27/10/2016 Put 7.000 0.935 0.935 0.000   0 0.710
OZLXS8 27/10/2016 Call 7.010 0.025 0.025 0.000   0 0.060
OZLXT8 27/10/2016 Put 7.010 0.940 0.940 0.000   0 0.715
OZLQB8 27/10/2016 Call 7.250 0.010 0.010 0.000   643 0.030
OZLQC8 27/10/2016 Put 7.250 1.170 1.170 0.000   15 0.930
OZLQL8 27/10/2016 Call 7.500 0.004 0.004 0.000   261 0.015
OZLQM8 27/10/2016 Put 7.500 1.420 1.420 0.000   119 1.160
OZLR98 27/10/2016 Call 7.750 0.002 0.002 0.000   127 0.006
OZLRF8 27/10/2016 Put 7.750 1.670 1.670 0.000   0 1.400
OZLRU8 27/10/2016 Call 8.000 0.001 0.001 0.000   184 0.003
OZLRV8 27/10/2016 Put 8.000 1.920 1.920 0.000   0 1.645
OZLV68 27/10/2016 Call 8.250 0.000 0.000 0.000   0 0.001
OZLV78 27/10/2016 Put 8.250 2.170 2.170 0.000   0 1.890
OZLVQ8 27/10/2016 Call 8.500 0.000 0.000 0.000   0 0.000
OZLVR8 27/10/2016 Put 8.500 2.420 2.420 0.000   0 2.140
OZLWH8 27/10/2016 Call 8.750 0.000 0.000 0.000   0 0.000
OZLWI8 27/10/2016 Put 8.750 2.670 2.670 0.000   0 2.390
OZLSX8 24/11/2016 Call 0.010 6.085 6.085 0.000   0 6.365
OZLTH8 24/11/2016 Call 4.400 1.705 1.705 0.000   0 1.985
OZLTI8 24/11/2016 Put 4.400 0.010 0.010 0.000   0 0.004
OZLSN8 24/11/2016 Call 4.500 1.610 1.610 0.000   0 1.885
OZLSO8 24/11/2016 Put 4.500 0.015 0.015 0.000   0 0.006
OZLS78 24/11/2016 Call 4.600 1.515 1.515 0.000   0 1.790
OZLS88 24/11/2016 Put 4.600 0.020 0.020 0.000   0 0.009
OZLSL8 24/11/2016 Call 4.700 1.420 1.420 0.000   0 1.695
OZLSM8 24/11/2016 Put 4.700 0.025 0.025 0.000   0 0.010
OZLS38 24/11/2016 Call 4.800 1.330 1.330 0.000   0 1.600
OZLS48 24/11/2016 Put 4.800 0.030 0.030 0.000   0 0.015
OZLSP8 24/11/2016 Call 4.900 1.240 1.240 0.000   0 1.505
OZLSQ8 24/11/2016 Put 4.900 0.040 0.040 0.000   0 0.020
OZLS58 24/11/2016 Call 5.000 1.155 1.155 0.000   0 1.410
OZLS68 24/11/2016 Put 5.000 0.050 0.050 0.000   183 0.030
OZLSF8 24/11/2016 Call 5.250 0.945 0.945 0.000   80 1.180
OZLSG8 24/11/2016 Put 5.250 0.085 0.085 0.000   0 0.055
OZLST8 24/11/2016 Call 5.500 0.745 0.745 0.770 100 0 0.965
OZLSU8 24/11/2016 Put 5.500 0.140 0.140 0.125 300 1,000 0.090
OZLSV8 24/11/2016 Call 5.750 0.570 0.570 0.000   19 0.765
OZLSW8 24/11/2016 Put 5.750 0.210 0.210 0.000   40 0.145
OZLSB8 24/11/2016 Call 6.000 0.420 0.420 0.000   20 0.585
OZLSC8 24/11/2016 Put 6.000 0.315 0.315 0.310 18 230 0.215
OZLSD8 24/11/2016 Call 6.250 0.295 0.295 0.000   107 0.435
OZLSE8 24/11/2016 Put 6.250 0.445 0.445 0.000   20 0.320
OZLSR8 24/11/2016 Call 6.500 0.200 0.200 0.000   367 0.310
OZLSS8 24/11/2016 Put 6.500 0.600 0.600 0.000   87 0.445
OZLS98 24/11/2016 Call 6.750 0.135 0.135 0.000   32 0.215
OZLSA8 24/11/2016 Put 6.750 0.785 0.785 0.000   64 0.600
OZLSH8 24/11/2016 Call 7.000 0.090 0.090 0.000   244 0.145
OZLSI8 24/11/2016 Put 7.000 0.990 0.990 0.000   0 0.780
OZLXV8 24/11/2016 Call 7.010 0.085 0.085 0.000   0 0.140
OZLXU8 24/11/2016 Put 7.010 0.995 0.995 0.000   0 0.785
OZLSJ8 24/11/2016 Call 7.250 0.060 0.060 0.000   50 0.095
OZLSK8 24/11/2016 Put 7.250 1.210 1.210 0.000   0 0.980
OZLT58 24/11/2016 Call 7.500 0.040 0.040 0.045 100 100 0.060
OZLT68 24/11/2016 Put 7.500 1.440 1.440 0.000   0 1.195
OZLUT8 24/11/2016 Call 7.750 0.025 0.025 0.000   0 0.040
OZLUU8 24/11/2016 Put 7.750 1.675 1.675 0.000   0 1.420
OZLUX8 24/11/2016 Call 8.000 0.020 0.020 0.000   130 0.025
OZLUY8 24/11/2016 Put 8.000 1.920 1.920 0.000   0 1.655
OZLV88 24/11/2016 Call 8.250 0.010 0.010 0.000   0 0.015
OZLV98 24/11/2016 Put 8.250 2.170 2.170 0.000   0 1.895
OZLVS8 24/11/2016 Call 8.500 0.007 0.007 0.000   0 0.009
OZLVT8 24/11/2016 Put 8.500 2.420 2.420 0.000   0 2.145
OZLWJ8 24/11/2016 Call 8.750 0.005 0.005 0.000   0 0.005
OZLWK8 24/11/2016 Put 8.750 2.670 2.670 0.000   0 2.390
OZLBX8 22/12/2016 Call 0.010 6.095 6.095 0.000   0 6.375
OZLTI7 22/12/2016 Call 2.400 3.690 3.690 0.000   0 3.970
OZLTJ7 22/12/2016 Put 2.400 0.000 0.000 0.000   0 0.000
OZLNK7 22/12/2016 Call 2.600 3.490 3.490 0.000   0 3.770
OZLNL7 22/12/2016 Put 2.600 0.000 0.000 0.000   0 0.000
OZLLA7 22/12/2016 Call 2.800 3.295 3.295 0.000   0 3.575
OZLLB7 22/12/2016 Put 2.800 0.000 0.000 0.000   0 0.000
OZLDN8 22/12/2016 Call 2.900 3.195 3.195 0.000   0 3.475
OZLDO8 22/12/2016 Put 2.900 0.000 0.000 0.000   0 0.000
OZLL27 22/12/2016 Call 3.000 3.095 3.095 0.000   0 3.375
OZLL37 22/12/2016 Put 3.000 0.000 0.000 0.000   0 0.000
OZLC58 22/12/2016 Call 3.100 3.000 3.000 0.000   0 3.275
OZLC68 22/12/2016 Put 3.100 0.000 0.000 0.000   0 0.000
OZLKN7 22/12/2016 Call 3.200 2.900 2.900 0.000   0 3.175
OZLKO7 22/12/2016 Put 3.200 0.000 0.000 0.000   0 0.000
OZLBY8 22/12/2016 Call 3.300 2.800 2.800 0.000   0 3.080
OZLBZ8 22/12/2016 Put 3.300 0.000 0.000 0.000   0 0.001
OZLJV7 22/12/2016 Call 3.400 2.700 2.700 0.000   0 2.980
OZLJW7 22/12/2016 Put 3.400 0.001 0.001 0.000   30 0.001
OZLZR7 22/12/2016 Call 3.500 2.600 2.600 0.000   0 2.880
OZLZS7 22/12/2016 Put 3.500 0.001 0.001 0.000   0 0.001
OZLJT7 22/12/2016 Call 3.600 2.505 2.505 0.000   0 2.780
OZLJU7 22/12/2016 Put 3.600 0.002 0.002 0.000   100 0.002
OZLZV7 22/12/2016 Call 3.700 2.405 2.405 0.000   0 2.680
OZLZW7 22/12/2016 Put 3.700 0.003 0.003 0.000   0 0.003
OZLD68 22/12/2016 Call 3.800 2.305 2.305 0.000   0 2.580
OZLD78 22/12/2016 Put 3.800 0.004 0.004 0.000   130 0.004
OZLB18 22/12/2016 Call 3.900 2.210 2.210 0.000   0 2.485
OZLB28 22/12/2016 Put 3.900 0.006 0.006 0.000   0 0.005
OZLD88 22/12/2016 Call 4.000 2.110 2.110 0.000   0 2.390
OZLD98 22/12/2016 Put 4.000 0.008 0.008 0.000   150 0.007
OZLZX7 22/12/2016 Call 4.100 2.015 2.015 0.000   0 2.290
OZLZY7 22/12/2016 Put 4.100 0.010 0.010 0.000   0 0.010
OZLJZ7 22/12/2016 Call 4.200 1.920 1.920 0.000   200 2.195
OZLK17 22/12/2016 Put 4.200 0.015 0.015 0.000   200 0.015
OZLZT7 22/12/2016 Call 4.300 1.825 1.825 0.000   0 2.100
OZLZU7 22/12/2016 Put 4.300 0.020 0.020 0.000   0 0.015
OZLE18 22/12/2016 Call 4.400 1.735 1.735 0.000   73 2.005
OZLE28 22/12/2016 Put 4.400 0.025 0.025 0.000   0 0.020
OZLB38 22/12/2016 Call 4.500 1.640 1.640 0.000   0 1.910
OZLB48 22/12/2016 Put 4.500 0.035 0.035 0.000   0 0.030
OZLGX8 22/12/2016 Call 4.510 1.630 1.630 0.000   0 1.900
OZLGY8 22/12/2016 Put 4.510 0.035 0.035 0.000   0 0.030
OZLJX7 22/12/2016 Call 4.600 1.550 1.550 0.000   50 1.815
OZLJY7 22/12/2016 Put 4.600 0.045 0.045 0.000   70 0.035
OZLI18 22/12/2016 Call 4.610 1.540 1.540 0.000   260 1.805
OZLGZ8 22/12/2016 Put 4.610 0.045 0.045 0.000   0 0.035
OZLB78 22/12/2016 Call 4.700 1.460 1.460 0.000   0 1.720
OZLB88 22/12/2016 Put 4.700 0.055 0.055 0.000   0 0.040
OZLI28 22/12/2016 Call 4.710 1.450 1.450 0.000   0 1.710
OZLI38 22/12/2016 Put 4.710 0.055 0.055 0.000   0 0.045
OZLK47 22/12/2016 Call 4.800 1.370 1.370 0.000   0 1.630
OZLK57 22/12/2016 Put 4.800 0.065 0.065 0.000   60 0.050
OZLI58 22/12/2016 Call 4.810 1.365 1.365 0.000   0 1.620
OZLI48 22/12/2016 Put 4.810 0.065 0.065 0.000   0 0.050
OZLB58 22/12/2016 Call 4.900 1.285 1.285 0.000   610 1.540
OZLB68 22/12/2016 Put 4.900 0.080 0.080 0.000   0 0.060
OZLK27 22/12/2016 Call 5.000 1.200 1.200 0.000   560 1.450
OZLK37 22/12/2016 Put 5.000 0.095 0.095 0.000   30 0.075
OZLG58 22/12/2016 Call 5.250 1.000 1.000 0.000   80 1.235
OZLG68 22/12/2016 Put 5.250 0.145 0.145 0.000   0 0.110
OZLQX7 22/12/2016 Call 5.500 0.815 0.815 0.000   0 1.030
OZLQY7 22/12/2016 Put 5.500 0.210 0.210 0.000   30 0.155
OZLQW7 22/12/2016 Call 5.510 0.805 0.805 0.000   340 1.020
OZLQV7 22/12/2016 Put 5.510 0.210 0.210 0.000   0 0.155
OZLIN8 22/12/2016 Call 5.750 0.645 0.645 0.000   3,052 0.845
OZLIO8 22/12/2016 Put 5.750 0.290 0.290 0.000   3,760 0.220
OZLYZ8 22/12/2016 Call 5.760 0.640 0.640 0.000   38 0.835
OZLYX8 22/12/2016 Put 5.760 0.295 0.295 0.000   0 0.220
OZLR67 22/12/2016 Call 6.000 0.500 0.500 0.000   231 0.675
OZLR77 22/12/2016 Put 6.000 0.395 0.395 0.000   322 0.300
OZLR57 22/12/2016 Call 6.010 0.495 0.495 0.000   840 0.670
OZLR47 22/12/2016 Put 6.010 0.400 0.400 0.000   268 0.300
OZLJS8 22/12/2016 Call 6.250 0.380 0.380 0.000   750 0.530
OZLJT8 22/12/2016 Put 6.250 0.525 0.525 0.000   1,265 0.400
OZLJO8 22/12/2016 Call 6.500 0.280 0.280 0.000   260 0.405
OZLJP8 22/12/2016 Put 6.500 0.675 0.675 0.000   55 0.525
OZLTB8 22/12/2016 Call 6.510 0.275 0.275 0.000   0 0.400
OZLTC8 22/12/2016 Put 6.510 0.680 0.680 0.000   650 0.530
OZLJQ8 22/12/2016 Call 6.750 0.205 0.205 0.000   212 0.305
OZLJR8 22/12/2016 Put 6.750 0.845 0.845 0.000   29 0.675
OZLTE8 22/12/2016 Call 6.760 0.200 0.200 0.000   100 0.300
OZLTD8 22/12/2016 Put 6.760 0.850 0.850 0.000   0 0.675
OZLKB8 22/12/2016 Call 7.000 0.145 0.145 0.000   1,250 0.225
OZLKC8 22/12/2016 Put 7.000 1.040 1.040 0.000   0 0.845
OZLLW8 22/12/2016 Call 7.250 0.105 0.105 0.000   430 0.165
OZLLX8 22/12/2016 Put 7.250 1.245 1.245 0.000   0 1.030
OZLX67 22/12/2016 Call 7.500 0.075 0.075 0.000   125 0.120
OZLX57 22/12/2016 Put 7.500 1.465 1.465 0.000   0 1.235
OZLX37 22/12/2016 Call 7.510 0.075 0.075 0.000   32 0.115
OZLX47 22/12/2016 Put 7.510 1.465 1.465 0.000   106 1.235
OZLRG8 22/12/2016 Call 7.750 0.055 0.055 0.000   250 0.085
OZLRH8 22/12/2016 Put 7.750 1.695 1.695 0.000   20 1.450
OZLRW8 22/12/2016 Call 8.000 0.035 0.035 0.000   0 0.055
OZLRX8 22/12/2016 Put 8.000 1.930 1.930 0.000   0 1.675
OZLVA8 22/12/2016 Call 8.250 0.025 0.025 0.000   0 0.040
OZLVB8 22/12/2016 Put 8.250 2.175 2.175 0.000   0 1.910
OZLVU8 22/12/2016 Call 8.500 0.020 0.020 0.000   50 0.025
OZLVV8 22/12/2016 Put 8.500 2.420 2.420 0.000   0 2.150
OZLWL8 22/12/2016 Call 8.750 0.010 0.010 0.000   120 0.015
OZLWM8 22/12/2016 Put 8.750 2.670 2.670 0.000   0 2.395
OZLXN8 24/01/2017 Call 0.010 6.105 6.105 0.000   0 6.385
OZLZB8 24/01/2017 Call 4.600 1.575 1.575 0.000   0 1.845
OZLZC8 24/01/2017 Put 4.600 0.080 0.080 0.000   0 0.055
OZLZ78 24/01/2017 Call 4.700 1.490 1.490 0.000   0 1.755
OZLZ88 24/01/2017 Put 4.700 0.090 0.090 0.000   0 0.065
OZLXO8 24/01/2017 Call 4.800 1.405 1.405 0.000   0 1.665
OZLXP8 24/01/2017 Put 4.800 0.100 0.100 0.000   0 0.075
OZLXL8 24/01/2017 Call 4.900 1.325 1.325 0.000   0 1.575
OZLXM8 24/01/2017 Put 4.900 0.120 0.120 0.000   0 0.090
OZLWV8 24/01/2017 Call 5.000 1.245 1.245 0.000   50 1.485
OZLWW8 24/01/2017 Put 5.000 0.135 0.135 0.000   0 0.100
OZLX68 24/01/2017 Call 5.250 1.050 1.050 0.000   0 1.275
OZLX78 24/01/2017 Put 5.250 0.190 0.190 0.000   0 0.140
OZLXH8 24/01/2017 Call 5.500 0.875 0.875 0.000   50 1.080
OZLXI8 24/01/2017 Put 5.500 0.255 0.255 0.000   0 0.200
OZLX28 24/01/2017 Call 5.750 0.720 0.720 0.000   0 0.900
OZLX38 24/01/2017 Put 5.750 0.345 0.345 0.000   0 0.270
OZLWT8 24/01/2017 Call 6.000 0.585 0.585 0.000   0 0.740
OZLWU8 24/01/2017 Put 6.000 0.450 0.450 0.000   0 0.360
OZLZF8 24/01/2017 Call 6.010 0.575 0.575 0.000   0 0.730
OZLZG8 24/01/2017 Put 6.010 0.455 0.455 0.000   0 0.360
OZLX88 24/01/2017 Call 6.250 0.465 0.465 0.000   0 0.595
OZLX98 24/01/2017 Put 6.250 0.580 0.580 0.000   0 0.465
OZLXC8 24/01/2017 Call 6.500 0.365 0.365 0.000   33 0.475
OZLXD8 24/01/2017 Put 6.500 0.730 0.730 0.000   0 0.590
OZLWZ8 24/01/2017 Call 6.750 0.280 0.280 0.000   100 0.370
OZLX18 24/01/2017 Put 6.750 0.900 0.900 0.000   0 0.735
OZLWR8 24/01/2017 Call 7.000 0.215 0.215 0.000   10 0.285
OZLWS8 24/01/2017 Put 7.000 1.085 1.085 0.000   0 0.895
OZLXA8 24/01/2017 Call 7.250 0.160 0.160 0.000   0 0.220
OZLXB8 24/01/2017 Put 7.250 1.285 1.285 0.000   0 1.075
OZLXF8 24/01/2017 Call 7.500 0.120 0.120 0.000   0 0.165
OZLXG8 24/01/2017 Put 7.500 1.495 1.495 0.000   0 1.270
OZLWX8 24/01/2017 Call 7.750 0.090 0.090 0.000   0 0.125
OZLWY8 24/01/2017 Put 7.750 1.715 1.715 0.000   0 1.480
OZLX48 24/01/2017 Call 8.000 0.065 0.065 0.000   0 0.095
OZLX58 24/01/2017 Put 8.000 1.945 1.945 0.000   0 1.700
OZLXJ8 24/01/2017 Call 8.250 0.050 0.050 0.000   0 0.070
OZLXK8 24/01/2017 Put 8.250 2.180 2.180 0.000   0 1.925
OZLXQ8 24/01/2017 Call 8.500 0.035 0.035 0.000   0 0.050
OZLXR8 24/01/2017 Put 8.500 2.425 2.425 0.000   0 2.160
OZLXW8 24/01/2017 Call 8.750 0.025 0.025 0.000   0 0.035
OZLXY8 24/01/2017 Put 8.750 2.675 2.675 0.000   0 2.405
OZLYU8 23/02/2017 Call 0.010 5.990 5.990 0.000   0 6.275
OZLZD8 23/02/2017 Call 4.600 1.600 1.600 0.000   0 1.860
OZLZE8 23/02/2017 Put 4.600 0.100 0.100 0.000   0 0.075
OZLZ98 23/02/2017 Call 4.700 1.515 1.515 0.000   0 1.770
OZLZA8 23/02/2017 Put 4.700 0.115 0.115 0.000   0 0.090
OZLZ58 23/02/2017 Call 4.800 1.435 1.435 0.000   0 1.680
OZLZ68 23/02/2017 Put 4.800 0.135 0.135 0.000   0 0.105
OZLYV8 23/02/2017 Call 4.900 1.355 1.355 0.000   0 1.595
OZLYW8 23/02/2017 Put 4.900 0.155 0.155 0.000   0 0.120
OZLXZ8 23/02/2017 Call 5.000 1.275 1.275 0.000   0 1.515
OZLY18 23/02/2017 Put 5.000 0.180 0.180 0.000   10 0.135
OZLYM8 23/02/2017 Call 5.250 1.090 1.090 0.000   0 1.315
OZLYN8 23/02/2017 Put 5.250 0.245 0.245 0.000   0 0.190
OZLYO8 23/02/2017 Call 5.500 0.915 0.915 0.000   0 1.130
OZLYP8 23/02/2017 Put 5.500 0.325 0.325 0.000   0 0.255
OZLYA8 23/02/2017 Call 5.750 0.760 0.760 0.000   0 0.955
OZLYB8 23/02/2017 Put 5.750 0.425 0.425 0.000   64 0.335
OZLY28 23/02/2017 Call 6.000 0.625 0.625 0.000   0 0.800
OZLY38 23/02/2017 Put 6.000 0.540 0.540 0.000   10 0.425
OZLZI8 23/02/2017 Call 6.010 0.570 0.570 0.000   0 0.735
OZLZH8 23/02/2017 Put 6.010 0.545 0.545 0.000   0 0.430
OZLYK8 23/02/2017 Call 6.250 0.505 0.505 0.000   0 0.660
OZLYL8 23/02/2017 Put 6.250 0.670 0.670 0.000   0 0.535
OZLYQ8 23/02/2017 Call 6.500 0.400 0.400 0.000   0 0.540
OZLYR8 23/02/2017 Put 6.500 0.815 0.815 0.000   0 0.665
OZLY48 23/02/2017 Call 6.750 0.315 0.315 0.000   0 0.435
OZLY58 23/02/2017 Put 6.750 0.980 0.980 0.000   0 0.810
OZLYI8 23/02/2017 Call 7.000 0.245 0.245 0.000   10 0.345
OZLYJ8 23/02/2017 Put 7.000 1.155 1.155 0.000   0 0.970
OZLY88 23/02/2017 Call 7.250 0.185 0.185 0.000   0 0.270
OZLY98 23/02/2017 Put 7.250 1.345 1.345 0.000   0 1.145
OZLYE8 23/02/2017 Call 7.500 0.140 0.140 0.000   0 0.210
OZLYF8 23/02/2017 Put 7.500 1.555 1.555 0.000   0 1.335
OZLY68 23/02/2017 Call 7.750 0.110 0.110 0.000   0 0.165
OZLY78 23/02/2017 Put 7.750 1.770 1.770 0.000   0 1.540
OZLYG8 23/02/2017 Call 8.000 0.085 0.085 0.000   0 0.130
OZLYH8 23/02/2017 Put 8.000 2.000 2.000 0.000   0 1.755
OZLYS8 23/02/2017 Call 8.250 0.065 0.065 0.000   0 0.100
OZLYT8 23/02/2017 Put 8.250 2.240 2.240 0.000   0 1.985
OZLYC8 23/02/2017 Call 8.500 0.050 0.050 0.000   0 0.080
OZLYD8 23/02/2017 Put 8.500 2.480 2.480 0.000   0 2.220
OZLP18 30/03/2017 Call 0.010 6.010 6.010 0.000   0 6.290
OZLTK7 30/03/2017 Call 2.400 3.700 3.700 0.000   0 3.980
OZLTL7 30/03/2017 Put 2.400 0.001 0.001 0.000   0 0.001
OZLT97 30/03/2017 Call 2.600 3.500 3.500 0.000   0 3.780
OZLTA7 30/03/2017 Put 2.600 0.003 0.003 0.000   0 0.001
OZLTB7 30/03/2017 Call 2.800 3.305 3.305 0.000   0 3.585
OZLTC7 30/03/2017 Put 2.800 0.005 0.005 0.000   0 0.003
OZLTD7 30/03/2017 Call 3.000 3.105 3.105 0.000   0 3.390
OZLTE7 30/03/2017 Put 3.000 0.009 0.009 0.000   0 0.005
OZLT77 30/03/2017 Call 3.200 2.910 2.910 0.000   0 3.190
OZLT87 30/03/2017 Put 3.200 0.015 0.015 0.000   0 0.010
OZLT57 30/03/2017 Call 3.400 2.720 2.720 0.000   0 2.995
OZLT67 30/03/2017 Put 3.400 0.025 0.025 0.000   0 0.015
OZLT37 30/03/2017 Call 3.600 2.525 2.525 0.000   0 2.800
OZLT47 30/03/2017 Put 3.600 0.035 0.035 0.000   0 0.025
OZLSY7 30/03/2017 Call 3.800 2.335 2.335 0.000   0 2.610
OZLSZ7 30/03/2017 Put 3.800 0.050 0.050 0.000   0 0.040
OZLT17 30/03/2017 Call 4.000 2.155 2.155 0.000   0 2.420
OZLT27 30/03/2017 Put 4.000 0.065 0.065 0.000   60 0.055
OZLTF7 30/03/2017 Call 4.200 1.975 1.975 0.000   0 2.235
OZLTG7 30/03/2017 Put 4.200 0.090 0.090 0.000   0 0.075
OZLP28 30/03/2017 Call 4.300 1.885 1.885 0.000   0 2.145
OZLP38 30/03/2017 Put 4.300 0.100 0.100 0.000   0 0.080
OZLUD7 30/03/2017 Call 4.400 1.800 1.800 0.000   0 2.055
OZLUE7 30/03/2017 Put 4.400 0.110 0.110 0.000   60 0.095
OZLN48 30/03/2017 Call 4.500 1.715 1.715 0.000   0 1.965
OZLN58 30/03/2017 Put 4.500 0.125 0.125 0.000   0 0.105
OZLUB7 30/03/2017 Call 4.600 1.635 1.635 0.000   0 1.880
OZLUC7 30/03/2017 Put 4.600 0.145 0.145 0.000   0 0.120
OZLN28 30/03/2017 Call 4.700 1.550 1.550 0.000   80 1.790
OZLN38 30/03/2017 Put 4.700 0.160 0.160 0.000   0 0.135
OZLUF7 30/03/2017 Call 4.800 1.470 1.470 0.000   0 1.710
OZLUG7 30/03/2017 Put 4.800 0.185 0.185 0.000   0 0.150
OZLMX8 30/03/2017 Call 4.900 1.390 1.390 0.000   0 1.625
OZLMY8 30/03/2017 Put 4.900 0.210 0.210 0.000   0 0.170
OZLUV7 30/03/2017 Call 5.000 1.315 1.315 0.000   48 1.545
OZLUW7 30/03/2017 Put 5.000 0.230 0.230 0.000   0 0.190
OZLMT8 30/03/2017 Call 5.250 1.135 1.135 0.000   0 1.350
OZLMU8 30/03/2017 Put 5.250 0.310 0.310 0.000   0 0.245
OZLVE7 30/03/2017 Call 5.500 0.970 0.970 0.000   0 1.170
OZLVF7 30/03/2017 Put 5.500 0.400 0.400 0.000   0 0.320
OZLZ28 30/03/2017 Call 5.510 0.920 0.920 0.000   0 1.115
OZLZ18 30/03/2017 Put 5.510 0.400 0.400 0.000   0 0.320
OZLN68 30/03/2017 Call 5.750 0.815 0.815 0.000   0 1.000
OZLN78 30/03/2017 Put 5.750 0.505 0.505 0.000   130 0.405
OZLZ38 30/03/2017 Call 5.760 0.780 0.780 0.000   100 0.955
OZLZ48 30/03/2017 Put 5.760 0.505 0.505 0.000   40 0.405
OZLVI7 30/03/2017 Call 6.000 0.680 0.680 0.000   0 0.850
OZLVJ7 30/03/2017 Put 6.000 0.620 0.620 0.000   0 0.505
OZLZJ8 30/03/2017 Call 6.010 0.650 0.650 0.000   0 0.810
OZLZK8 30/03/2017 Put 6.010 0.625 0.625 0.000   0 0.510
OZLMZ8 30/03/2017 Call 6.250 0.560 0.560 0.000   90 0.710
OZLN18 30/03/2017 Put 6.250 0.755 0.755 0.000   0 0.620
OZLJU8 30/03/2017 Call 6.500 0.460 0.460 0.000   34 0.595
OZLJV8 30/03/2017 Put 6.500 0.905 0.905 0.000   0 0.755
OZLMV8 30/03/2017 Call 6.750 0.375 0.375 0.000   127 0.490
OZLMW8 30/03/2017 Put 6.750 1.070 1.070 0.000   0 0.900
OZLJW8 30/03/2017 Call 7.000 0.300 0.300 0.000   165 0.400
OZLJX8 30/03/2017 Put 7.000 1.245 1.245 0.000   0 1.060
OZLPM8 30/03/2017 Call 7.250 0.240 0.240 0.000   0 0.325
OZLPN8 30/03/2017 Put 7.250 1.430 1.430 0.000   0 1.230
OZLLD8 30/03/2017 Call 7.500 0.190 0.190 0.000   50 0.260
OZLLE8 30/03/2017 Put 7.500 1.630 1.630 0.000   0 1.415
OZLRI8 30/03/2017 Call 7.750 0.150 0.150 0.000   0 0.210
OZLRJ8 30/03/2017 Put 7.750 1.835 1.835 0.000   0 1.610
OZLRY8 30/03/2017 Call 8.000 0.115 0.115 0.000   190 0.165
OZLRZ8 30/03/2017 Put 8.000 2.055 2.055 0.000   0 1.815
OZLVC8 30/03/2017 Call 8.250 0.095 0.095 0.000   0 0.135
OZLVD8 30/03/2017 Put 8.250 2.275 2.275 0.000   0 2.035
OZLVW8 30/03/2017 Call 8.500 0.070 0.070 0.000   0 0.105
OZLVX8 30/03/2017 Put 8.500 2.505 2.505 0.000   0 2.260
OZLWN8 30/03/2017 Call 8.750 0.055 0.055 0.000   0 0.085
OZLWO8 30/03/2017 Put 8.750 2.735 2.735 0.000   0 2.495
OZLUG8 29/06/2017 Call 0.010 6.035 6.035 0.000   0 6.315
OZLDV8 29/06/2017 Call 2.600 3.505 3.505 0.000   0 3.790
OZLDW8 29/06/2017 Put 2.600 0.010 0.010 0.000   0 0.009
OZLDP8 29/06/2017 Call 2.800 3.310 3.310 0.000   0 3.590
OZLDQ8 29/06/2017 Put 2.800 0.020 0.020 0.000   0 0.015
OZLC38 29/06/2017 Call 3.000 3.115 3.115 0.000   0 3.395
OZLC48 29/06/2017 Put 3.000 0.030 0.030 0.000   0 0.025
OZLC18 29/06/2017 Call 3.200 2.925 2.925 0.000   0 3.205
OZLC28 29/06/2017 Put 3.200 0.040 0.040 0.000   0 0.035
OZLBK8 29/06/2017 Call 3.400 2.735 2.735 0.000   0 3.010
OZLBL8 29/06/2017 Put 3.400 0.050 0.050 0.000   0 0.050
OZLB98 29/06/2017 Call 3.600 2.550 2.550 0.000   0 2.825
OZLBF8 29/06/2017 Put 3.600 0.065 0.065 0.000   0 0.065
OZLBI8 29/06/2017 Call 3.800 2.365 2.365 0.000   0 2.640
OZLBJ8 29/06/2017 Put 3.800 0.085 0.085 0.000   0 0.085
OZLBG8 29/06/2017 Call 4.000 2.190 2.190 0.000   15 2.460
OZLBH8 29/06/2017 Put 4.000 0.110 0.110 0.000   0 0.105
OZLBT8 29/06/2017 Call 4.200 2.020 2.020 0.000   15 2.285
OZLBU8 29/06/2017 Put 4.200 0.140 0.140 0.000   0 0.130
OZLBR8 29/06/2017 Call 4.400 1.855 1.855 0.000   0 2.115
OZLBS8 29/06/2017 Put 4.400 0.175 0.175 0.000   0 0.160
OZLZL8 29/06/2017 Call 4.410 1.815 1.815 0.000   0 2.070
OZLZM8 29/06/2017 Put 4.410 0.175 0.175 0.000   120 0.160
OZLUH8 29/06/2017 Call 4.500 1.775 1.775 0.000   0 2.035
OZLUI8 29/06/2017 Put 4.500 0.195 0.195 0.000   0 0.180
OZLZN8 29/06/2017 Call 4.510 1.740 1.740 0.000   0 1.990
OZLZO8 29/06/2017 Put 4.510 0.200 0.200 0.000   0 0.180
OZLBP8 29/06/2017 Call 4.600 1.695 1.695 0.000   0 1.950
OZLBQ8 29/06/2017 Put 4.600 0.220 0.220 0.000   0 0.195
OZLZP8 29/06/2017 Call 4.610 1.665 1.665 0.000   0 1.910
OZLZQ8 29/06/2017 Put 4.610 0.220 0.220 0.000   0 0.195
OZLTP8 29/06/2017 Call 4.700 1.620 1.620 0.000   0 1.870
OZLTQ8 29/06/2017 Put 4.700 0.245 0.245 0.000   0 0.215
OZLBM8 29/06/2017 Call 4.800 1.545 1.545 0.000   0 1.795
OZLBO8 29/06/2017 Put 4.800 0.270 0.270 0.000   0 0.235
OZLTR8 29/06/2017 Call 4.900 1.470 1.470 0.000   80 1.715
OZLTS8 29/06/2017 Put 4.900 0.300 0.300 0.000   250 0.260
OZLBV8 29/06/2017 Call 5.000 1.400 1.400 0.000   10 1.640
OZLBW8 29/06/2017 Put 5.000 0.330 0.330 0.000   0 0.285
OZLTJ8 29/06/2017 Call 5.250 1.230 1.230 0.000   32 1.455
OZLTK8 29/06/2017 Put 5.250 0.415 0.415 0.000   0 0.355
OZLFU8 29/06/2017 Call 5.500 1.080 1.080 0.000   75 1.285
OZLFV8 29/06/2017 Put 5.500 0.510 0.510 0.000   0 0.435
OZLTN8 29/06/2017 Call 5.750 0.940 0.940 0.000   250 1.130
OZLTO8 29/06/2017 Put 5.750 0.625 0.625 0.000   0 0.530
OZLIP8 29/06/2017 Call 6.000 0.810 0.810 0.000   80 0.985
OZLIQ8 29/06/2017 Put 6.000 0.745 0.745 0.000   0 0.635
OZLTV8 29/06/2017 Call 6.250 0.695 0.695 0.000   25 0.850
OZLTW8 29/06/2017 Put 6.250 0.880 0.880 0.000   0 0.750
OZLJY8 29/06/2017 Call 6.500 0.595 0.595 0.000   50 0.740
OZLJZ8 29/06/2017 Put 6.500 1.025 1.025 0.000   50 0.885
OZLTL8 29/06/2017 Call 6.750 0.500 0.500 0.000   0 0.635
OZLTM8 29/06/2017 Put 6.750 1.180 1.180 0.000   0 1.030
OZLK18 29/06/2017 Call 7.000 0.425 0.425 0.000   105 0.545
OZLK28 29/06/2017 Put 7.000 1.345 1.345 0.000   0 1.185
OZLTT8 29/06/2017 Call 7.250 0.350 0.350 0.000   90 0.465
OZLTU8 29/06/2017 Put 7.250 1.520 1.520 0.000   0 1.355
OZLLF8 29/06/2017 Call 7.500 0.295 0.295 0.000   0 0.390
OZLLG8 29/06/2017 Put 7.500 1.705 1.705 0.000   0 1.525
OZLUV8 29/06/2017 Call 7.750 0.245 0.245 0.000   0 0.330
OZLUW8 29/06/2017 Put 7.750 1.905 1.905 0.000   0 1.710
OZLQT8 29/06/2017 Call 8.000 0.205 0.205 0.000   0 0.275
OZLQU8 29/06/2017 Put 8.000 2.115 2.115 0.000   0 1.905
OZLVE8 29/06/2017 Call 8.250 0.175 0.175 0.000   0 0.230
OZLVF8 29/06/2017 Put 8.250 2.330 2.330 0.000   0 2.110
OZLVY8 29/06/2017 Call 8.500 0.145 0.145 0.000   0 0.190
OZLVZ8 29/06/2017 Put 8.500 2.545 2.545 0.000   0 2.320
OZLWP8 29/06/2017 Call 8.750 0.125 0.125 0.000   0 0.165
OZLWQ8 29/06/2017 Put 8.750 2.755 2.755 0.000   0 2.525
OZLBV9 28/09/2017 Call 0.010 5.975 5.975 0.000      
OZLNO8 28/09/2017 Call 4.200 2.055 2.055 0.000   0 2.310
OZLNP8 28/09/2017 Put 4.200 0.215 0.215 0.000   0 0.160
OZLNM8 28/09/2017 Call 4.400 1.900 1.900 0.000   0 2.150
OZLNN8 28/09/2017 Put 4.400 0.245 0.245 0.000   0 0.200
OZLNK8 28/09/2017 Call 4.600 1.750 1.750 0.000   0 1.995
OZLNL8 28/09/2017 Put 4.600 0.290 0.290 0.000   0 0.240
OZLNQ8 28/09/2017 Call 4.800 1.610 1.610 0.000   0 1.845
OZLNR8 28/09/2017 Put 4.800 0.360 0.360 0.000   0 0.290
OZLB59 28/09/2017 Call 4.900 1.540 1.540 0.000      
OZLB69 28/09/2017 Put 4.900 0.395 0.395 0.000      
OZLNS8 28/09/2017 Call 5.000 1.475 1.475 0.000   0 1.700
OZLNT8 28/09/2017 Put 5.000 0.425 0.425 0.000   0 0.345
OZLZR8 28/09/2017 Call 5.250 1.320 1.320 0.000      
OZLZS8 28/09/2017 Put 5.250 0.525 0.525 0.000      
OZLNW8 28/09/2017 Call 5.500 1.175 1.175 0.000   5 1.375
OZLNX8 28/09/2017 Put 5.500 0.630 0.630 0.000   0 0.515
OZLZX8 28/09/2017 Call 5.750 1.045 1.045 0.000      
OZLZY8 28/09/2017 Put 5.750 0.750 0.750 0.000      
OZLNU8 28/09/2017 Call 6.000 0.920 0.920 0.000   0 1.090
OZLNV8 28/09/2017 Put 6.000 0.875 0.875 0.000   0 0.725
OZLB39 28/09/2017 Call 6.250 0.810 0.810 0.000      
OZLB49 28/09/2017 Put 6.250 1.000 1.000 0.000      
OZLNY8 28/09/2017 Call 6.500 0.710 0.710 0.000   0 0.850
OZLNZ8 28/09/2017 Put 6.500 1.140 1.140 0.000   0 0.975
OZLZV8 28/09/2017 Call 6.750 0.615 0.615 0.000      
OZLZW8 28/09/2017 Put 6.750 1.280 1.280 0.000      
OZLN88 28/09/2017 Call 7.000 0.530 0.530 0.000   0 0.650
OZLN98 28/09/2017 Put 7.000 1.435 1.435 0.000   0 1.270
OZLB19 28/09/2017 Call 7.250 0.450 0.450 0.000      
OZLB29 28/09/2017 Put 7.250 1.605 1.605 0.000      
OZLPK8 28/09/2017 Call 7.500 0.385 0.385 0.000   0 0.490
OZLPL8 28/09/2017 Put 7.500 1.790 1.790 0.000   0 1.605
OZLZT8 28/09/2017 Call 7.750 0.330 0.330 0.000      
OZLZU8 28/09/2017 Put 7.750 1.985 1.985 0.000      
OZLQV8 28/09/2017 Call 8.000 0.285 0.285 0.000   40 0.365
OZLQW8 28/09/2017 Put 8.000 2.190 2.190 0.000   0 1.985
OZLVG8 28/09/2017 Call 8.500 0.210 0.210 0.000   0 0.270
OZLVH8 28/09/2017 Put 8.500 2.610 2.610 0.000   0 2.400
OZLW18 28/09/2017 Call 9.000 0.150 0.150 0.000   0 0.200
OZLW28 28/09/2017 Put 9.000 3.040 3.040 0.000   0 2.860
OZLU88 21/12/2017 Call 4.400 1.940 1.940 0.000   0 2.200
OZLU98 21/12/2017 Put 4.400 0.350 0.350 0.000   0 0.305
OZLU68 21/12/2017 Call 4.600 1.810 1.810 0.000   0 2.050
OZLU78 21/12/2017 Put 4.600 0.415 0.415 0.000   0 0.355
OZLU48 21/12/2017 Call 4.800 1.680 1.680 0.000   295 1.915
OZLU58 21/12/2017 Put 4.800 0.480 0.480 0.000   0 0.420
OZLUE8 21/12/2017 Call 5.000 1.560 1.560 0.000   0 1.785
OZLUF8 21/12/2017 Put 5.000 0.555 0.555 0.000   0 0.485
OZLU28 21/12/2017 Call 5.500 1.290 1.290 0.000   0 1.490
OZLU38 21/12/2017 Put 5.500 0.760 0.760 0.000   0 0.675
OZLUC8 21/12/2017 Call 6.000 1.055 1.055 0.000   0 1.235
OZLUD8 21/12/2017 Put 6.000 1.005 1.005 0.000   0 0.900
OZLTZ8 21/12/2017 Call 6.500 0.850 0.850 0.000   0 1.010
OZLU18 21/12/2017 Put 6.500 1.285 1.285 0.000   0 1.160
OZLUA8 21/12/2017 Call 7.000 0.680 0.680 0.000   10 0.820
OZLUB8 21/12/2017 Put 7.000 1.595 1.595 0.000   0 1.455
OZLTX8 21/12/2017 Call 7.500 0.540 0.540 0.000   0 0.660
OZLTY8 21/12/2017 Put 7.500 1.935 1.935 0.000   0 1.780
OZLUN8 21/12/2017 Call 8.000 0.425 0.425 0.000   0 0.520
OZLUO8 21/12/2017 Put 8.000 2.310 2.310 0.000   0 2.135
OZLVI8 21/12/2017 Call 8.500 0.330 0.330 0.000   0 0.410
OZLVJ8 21/12/2017 Put 8.500 2.710 2.710 0.000   0 2.515
OZLW38 21/12/2017 Call 9.000 0.250 0.250 0.000   0 0.320
OZLW48 21/12/2017 Put 9.000 3.135 3.135 0.000   0 2.925
OZLBT9 28/03/2018 Call 4.800 1.615 1.615 0.000      
OZLBU9 28/03/2018 Put 4.800 0.505 0.505 0.000      
OZLBP9 28/03/2018 Call 5.000 1.495 1.495 0.000      
OZLBQ9 28/03/2018 Put 5.000 0.590 0.590 0.000      
OZLBG9 28/03/2018 Call 5.500 1.225 1.225 0.000      
OZLBH9 28/03/2018 Put 5.500 0.825 0.825 0.000      
OZLBR9 28/03/2018 Call 6.000 1.000 1.000 0.000      
OZLBS9 28/03/2018 Put 6.000 1.090 1.090 0.000      
OZLBK9 28/03/2018 Call 6.500 0.815 0.815 0.000      
OZLBL9 28/03/2018 Put 6.500 1.385 1.385 0.000      
OZLB99 28/03/2018 Call 7.000 0.660 0.660 0.000      
OZLBF9 28/03/2018 Put 7.000 1.700 1.700 0.000      
OZLBI9 28/03/2018 Call 7.500 0.535 0.535 0.000      
OZLBJ9 28/03/2018 Put 7.500 2.040 2.040 0.000      
OZLB79 28/03/2018 Call 8.000 0.435 0.435 0.000      
OZLB89 28/03/2018 Put 8.000 2.395 2.395 0.000      
OZLBM9 28/03/2018 Call 8.500 0.350 0.350 0.000      
OZLBO9 28/03/2018 Put 8.500 2.790 2.790 0.000      

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.