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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
ASX 79.010  Down -3.360 -4.08% 79.010 79.070 83.110 84.140 78.330 370,510 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXJV9 23/04/2020 Call 0.010 80.100 80.100 0.000   0 82.415
ASX7V7 23/04/2020 Call 58.000 22.120 22.120 0.000   0 24.385
ASX7X7 23/04/2020 Put 58.000 0.015 0.015 0.000   5 0.005
ASX7Z7 23/04/2020 Call 59.000 21.130 21.130 0.000   0 23.395
ASX8F7 23/04/2020 Put 59.000 0.020 0.020 0.000   5 0.009
ASX3V7 23/04/2020 Call 60.000 20.140 20.140 0.000   0 22.400
ASX3X7 23/04/2020 Put 60.000 0.030 0.030 0.000   65 0.015
ASX0Z8 23/04/2020 Call 60.010 20.130 20.130 0.000   0 22.390
ASX1F8 23/04/2020 Put 60.010 0.030 0.030 0.000   0 0.030
ASX3Z7 23/04/2020 Call 61.000 19.155 19.155 0.000   0 21.405
ASX4F7 23/04/2020 Put 61.000 0.045 0.045 0.000   0 0.020
ASX4G7 23/04/2020 Call 62.000 18.170 18.170 0.000   0 20.415
ASX4H7 23/04/2020 Put 62.000 0.065 0.065 0.000   0 0.030
ASX4J7 23/04/2020 Call 63.000 17.195 17.195 0.000   0 19.430
ASX4K7 23/04/2020 Put 63.000 0.090 0.090 0.000   48 0.045
ASX2G7 23/04/2020 Call 64.000 16.225 16.225 0.000   49 18.450
ASX2H7 23/04/2020 Put 64.000 0.120 0.120 0.000   0 0.065
ASX0G7 23/04/2020 Call 65.000 15.270 15.270 0.000   0 17.475
ASX0H7 23/04/2020 Put 65.000 0.165 0.165 0.000   10 0.095
ASX0J7 23/04/2020 Call 66.000 14.320 14.320 0.000   7 16.505
ASX0K7 23/04/2020 Put 66.000 0.215 0.215 0.000   60 0.130
ASXYZ9 23/04/2020 Call 67.000 13.390 13.390 0.000   210 15.550
ASXZ19 23/04/2020 Put 67.000 0.280 0.280 0.000   200 0.180
ASXZ29 23/04/2020 Call 68.000 12.465 12.465 0.000   0 14.595
ASXZ39 23/04/2020 Put 68.000 0.350 0.350 0.000   200 0.240
ASXZ49 23/04/2020 Call 69.000 11.555 11.555 0.000   0 13.660
ASXZ59 23/04/2020 Put 69.000 0.395 0.795 0.000   135 0.315
ASXXL9 23/04/2020 Call 70.000 10.655 10.655 0.000   100 12.725
ASXXM9 23/04/2020 Put 70.000 0.000 0.000 0.000   299 0.375
ASXTJ9 23/04/2020 Call 71.000 9.765 9.765 11.800 5 5 11.805
ASXTK9 23/04/2020 Put 71.000 0.000 0.000 0.000   100 0.435
ASXKD9 23/04/2020 Call 72.000 0.000 0.000 0.000   100 10.880
ASXKE9 23/04/2020 Put 72.000 0.685 1.185 0.000 100 33 0.500
ASXKF9 23/04/2020 Call 72.010 8.880 8.880 0.000   7 10.875
ASXKG9 23/04/2020 Put 72.010 0.735 0.735 0.000   0 0.505
ASXKB9 23/04/2020 Call 73.000 0.000 0.000 0.000   72 9.975
ASXKC9 23/04/2020 Put 73.000 0.000 0.000 0.000   53 0.590
ASXKH9 23/04/2020 Call 73.010 0.000 0.000 0.000   0 9.965
ASXKI9 23/04/2020 Put 73.010 0.000 0.000 0.000   20 0.585
ASXK99 23/04/2020 Call 74.000 0.000 0.000 0.000   15 9.070
ASXKA9 23/04/2020 Put 74.000 0.000 0.000 0.000 200 11 0.675
ASXK79 23/04/2020 Call 75.000 0.000 7.130 0.000   420 8.200
ASXK89 23/04/2020 Put 75.000 0.000 0.000 0.000   100 0.800
ASXIY9 23/04/2020 Call 76.000 2.850 6.040 0.000   170 7.330
ASXIZ9 23/04/2020 Put 76.000 0.425 2.560 0.000   10 0.930
ASXJ19 23/04/2020 Call 77.000 2.240 5.330 0.000   606 6.515
ASXJ29 23/04/2020 Put 77.000 0.625 3.015 2.150 5 320 1.110
ASXKJ9 23/04/2020 Call 77.010 4.790 4.790 0.000   500 6.505
ASXKK9 23/04/2020 Put 77.010 0.620 3.010 0.000   272 1.105
ASXJ39 23/04/2020 Call 78.000 1.680 4.685 0.000   190 5.715
ASXJ49 23/04/2020 Put 78.000 0.900 3.420 0.000   20 1.305
ASXJ59 23/04/2020 Call 79.000 1.105 3.955 0.000   100 4.970
ASXJ69 23/04/2020 Put 79.000 1.225 3.925 0.000 10 350 1.550
ASXJ79 23/04/2020 Call 80.000 0.730 3.420 0.000   181 4.265
ASXJ89 23/04/2020 Put 80.000 1.525 4.420 0.000   20 1.830
ASX1G8 23/04/2020 Call 80.010 0.745 3.335 0.000   20 4.255
ASX1H8 23/04/2020 Put 80.010 1.555 4.525 0.000   50 1.825
ASXJ99 23/04/2020 Call 81.000 0.415 2.840 0.000   20 3.600
ASXJA9 23/04/2020 Put 81.000 1.995 5.045 0.000 10 17 2.140
ASXJB9 23/04/2020 Call 82.000 0.065 2.325 0.000   223 3.010
ASXJC9 23/04/2020 Put 82.000 2.300 0.000 0.000   10 2.525
ASXJD9 23/04/2020 Call 83.000 0.000 0.000 0.000   102 2.475
ASXJE9 23/04/2020 Put 83.000 0.000 0.000 0.000   0 2.960
ASXJF9 23/04/2020 Call 84.000 0.000 0.000 0.000   485 1.990
ASXJG9 23/04/2020 Put 84.000 4.825 4.825 0.000   0 3.455
ASX1J8 23/04/2020 Call 84.010 0.000 0.000 0.000   0 1.985
ASX1K8 23/04/2020 Put 84.010 4.830 4.830 0.000   0 3.455
ASXJH9 23/04/2020 Call 85.000 0.850 0.850 0.000   5 1.565
ASXJI9 23/04/2020 Put 85.000 5.555 5.555 0.000   10 4.020
ASXJJ9 23/04/2020 Call 86.000 0.645 0.645 0.000   0 1.215
ASXJK9 23/04/2020 Put 86.000 6.355 6.355 0.000   15 4.665
ASXJL9 23/04/2020 Call 87.000 0.480 0.480 0.000   200 0.920
ASXJM9 23/04/2020 Put 87.000 7.215 7.215 0.000   10 5.390
ASXJN9 23/04/2020 Call 88.000 0.000 0.000 0.000 100 80 0.680
ASXJO9 23/04/2020 Put 88.000 8.120 8.120 0.000   0 6.170
ASXJP9 23/04/2020 Call 89.000 0.260 0.260 0.000   113 0.495
ASXJQ9 23/04/2020 Put 89.000 9.060 9.060 0.000   0 7.005
ASXJR9 23/04/2020 Call 90.000 0.190 0.190 0.000   0 0.355
ASXJS9 23/04/2020 Put 90.000 10.015 10.015 0.000   0 7.880
ASXTV9 23/04/2020 Call 91.000 0.000 0.000 0.000   0 0.255
ASXTW9 23/04/2020 Put 91.000 0.000 0.000 0.000   0 8.795
ASXU69 23/04/2020 Call 92.000 0.000 0.000 0.000   0 0.185
ASXU79 23/04/2020 Put 92.000 11.955 11.955 0.000   0 9.745
ASXU89 23/04/2020 Call 93.000 0.065 0.065 0.000   0 0.130
ASXU99 23/04/2020 Put 93.000 12.940 12.940 0.000   0 10.710
ASXVM9 23/04/2020 Call 94.000 0.045 0.045 0.000   0 0.090
ASXVN9 23/04/2020 Put 94.000 13.925 13.925 0.000   0 11.680
ASXMG9 28/05/2020 Call 0.010 80.120 80.120 0.000   0 82.400
ASX8G7 28/05/2020 Call 58.000 22.265 22.265 0.000   0 24.545
ASX8H7 28/05/2020 Put 58.000 0.165 0.165 0.000   0 0.130
ASX8J7 28/05/2020 Call 59.000 21.305 21.305 0.000   0 23.550
ASX8K7 28/05/2020 Put 59.000 0.215 0.215 0.000   0 0.165
ASXWD9 28/05/2020 Call 60.000 20.355 20.355 0.000   0 22.630
ASXWE9 28/05/2020 Put 60.000 0.265 0.265 0.000   0 0.215
ASXWF9 28/05/2020 Call 60.010 20.345 20.345 0.000   116 22.625
ASXWG9 28/05/2020 Put 60.010 0.270 0.270 0.000   0 0.420
ASXWH9 28/05/2020 Call 61.000 19.410 19.410 0.000   0 21.730
ASXWI9 28/05/2020 Put 61.000 0.335 0.335 0.000   0 0.270
ASXWJ9 28/05/2020 Call 61.010 19.405 19.405 0.000   0 21.725
ASXWK9 28/05/2020 Put 61.010 0.335 0.335 0.000   0 0.485
ASXWL9 28/05/2020 Call 62.000 18.490 18.490 0.000   0 20.830
ASXWM9 28/05/2020 Put 62.000 0.410 0.410 0.000   32 0.335
ASXWN9 28/05/2020 Call 62.010 18.480 18.480 0.000   0 20.820
ASXWO9 28/05/2020 Put 62.010 0.410 0.410 0.000   0 0.565
ASX4M7 28/05/2020 Call 63.000 17.565 17.565 0.000   0 19.915
ASX4N7 28/05/2020 Put 63.000 0.495 0.495 0.000   84 0.415
ASX2J7 28/05/2020 Call 64.000 16.670 16.670 0.000   10 19.010
ASX2K7 28/05/2020 Put 64.000 0.605 0.605 0.000   0 0.500
ASXVY9 28/05/2020 Call 65.000 15.780 15.780 0.000   10 18.100
ASXVZ9 28/05/2020 Put 65.000 0.715 0.715 0.000   30 0.615
ASXW19 28/05/2020 Call 65.010 15.775 15.775 0.000   34 18.090
ASXW29 28/05/2020 Put 65.010 0.725 0.725 0.000   35 0.845
ASXW39 28/05/2020 Call 66.000 14.920 14.920 0.000   17 17.195
ASXW49 28/05/2020 Put 66.000 0.865 0.865 0.000   6 0.725
ASXW59 28/05/2020 Call 66.010 14.910 14.910 0.000   0 17.190
ASXW69 28/05/2020 Put 66.010 0.860 0.860 0.000   0 0.955
ASXW79 28/05/2020 Call 67.000 14.065 14.065 0.000   0 16.310
ASXW89 28/05/2020 Put 67.000 1.005 1.005 0.000   1 0.875
ASXWZ9 28/05/2020 Call 67.010 14.060 14.060 0.000   0 16.300
ASXX19 28/05/2020 Put 67.010 1.010 1.010 0.000   200 1.070
ASXX29 28/05/2020 Call 68.000 13.235 13.235 0.000   0 15.430
ASXX39 28/05/2020 Put 68.000 1.180 1.180 0.000   0 1.035
ASXX49 28/05/2020 Call 68.010 13.230 13.230 0.000   200 15.420
ASXX59 28/05/2020 Put 68.010 1.180 1.180 0.000   0 1.185
ASXX69 28/05/2020 Call 69.000 12.430 12.430 0.000   0 14.555
ASXX79 28/05/2020 Put 69.000 1.360 1.360 0.000   0 1.210
ASXX89 28/05/2020 Call 69.010 12.415 12.415 0.000   0 14.550
ASXX99 28/05/2020 Put 69.010 1.355 1.355 0.000   0 1.300
ASXXN9 28/05/2020 Call 70.000 11.615 11.615 0.000   0 13.710
ASXXO9 28/05/2020 Put 70.000 0.000 0.000 0.000   31 1.420
ASXTL9 28/05/2020 Call 71.000 10.850 10.850 0.000   0 12.860
ASXTM9 28/05/2020 Put 71.000 0.000 0.000 0.000   65 1.530
ASXNS9 28/05/2020 Call 72.000 0.000 0.000 0.000   60 12.020
ASXNT9 28/05/2020 Put 72.000 0.000 0.000 0.000   11 1.665
ASXRW9 28/05/2020 Call 72.010 10.065 10.065 0.000   950 12.015
ASXRX9 28/05/2020 Put 72.010 0.630 2.480 0.000   630 1.670
ASXNU9 28/05/2020 Call 73.000 0.000 0.000 0.000   0 11.215
ASXNV9 28/05/2020 Put 73.000 0.000 0.000 0.000   0 1.835
ASXNW9 28/05/2020 Call 74.000 0.000 0.000 0.000   40 10.410
ASXNX9 28/05/2020 Put 74.000 1.035 4.175 0.000   56 2.015
ASXS79 28/05/2020 Call 74.010 8.555 8.555 0.000   330 10.400
ASXS89 28/05/2020 Put 74.010 1.025 4.205 0.000   521 2.015
ASXLK9 28/05/2020 Call 75.000 0.000 0.000 0.000   64 9.625
ASXLL9 28/05/2020 Put 75.000 1.160 4.525 0.000   50 2.225
ASXLM9 28/05/2020 Call 76.000 4.120 8.245 0.000   5 8.880
ASXLN9 28/05/2020 Put 76.000 1.485 4.920 0.000   0 2.490
ASXLO9 28/05/2020 Call 77.000 3.485 7.620 0.000   5 8.135
ASXLP9 28/05/2020 Put 77.000 1.670 5.295 0.000   0 2.760
ASXLQ9 28/05/2020 Call 78.000 2.980 7.095 0.000   0 7.435
ASXLR9 28/05/2020 Put 78.000 2.095 5.680 0.000   100 3.080
ASXRY9 28/05/2020 Call 78.010 5.785 5.785 0.000   530 7.425
ASXRZ9 28/05/2020 Put 78.010 2.295 5.675 0.000   220 3.075
ASXLS9 28/05/2020 Call 79.000 2.430 6.400 0.000   166 6.775
ASXLT9 28/05/2020 Put 79.000 2.355 6.125 0.000   0 3.415
ASXLU9 28/05/2020 Call 80.000 1.990 5.750 0.000   50 6.130
ASXLW9 28/05/2020 Put 80.000 4.575 5.975 0.000   0 3.750
ASXNM9 28/05/2020 Call 80.010 1.795 5.710 0.000   10 6.135
ASXNN9 28/05/2020 Put 80.010 2.695 6.715 0.000   116 3.760
ASXLX9 28/05/2020 Call 81.000 1.375 5.300 0.000   0 5.570
ASXLY9 28/05/2020 Put 81.000 3.160 7.210 0.000   0 4.140
ASXNO9 28/05/2020 Call 81.010 1.415 5.275 0.000   0 5.555
ASXNP9 28/05/2020 Put 81.010 3.170 7.190 0.000   0 4.130
ASXLZ9 28/05/2020 Call 82.000 1.035 4.775 0.000   0 5.025
ASXM19 28/05/2020 Put 82.000 0.000 0.000 0.000   0 4.510
ASXNQ9 28/05/2020 Call 82.010 1.040 4.750 0.000   200 5.020
ASXNR9 28/05/2020 Put 82.010 0.000 0.000 0.000   0 4.515
ASXM29 28/05/2020 Call 83.000 0.705 4.280 0.000   116 4.535
ASXM39 28/05/2020 Put 83.000 0.000 0.000 0.000   0 4.920
ASXWP9 28/05/2020 Call 83.010 0.710 4.140 0.000   0 4.525
ASXWQ9 28/05/2020 Put 83.010 0.000 0.000 0.000   75 4.915
ASXM49 28/05/2020 Call 84.000 1.975 3.175 0.000   7 4.075
ASXM59 28/05/2020 Put 84.000 6.375 6.375 0.000   0 5.350
ASXWR9 28/05/2020 Call 84.010 0.320 3.790 0.000   30 4.060
ASXWS9 28/05/2020 Put 84.010 6.380 6.380 0.000   0 5.350
ASXM69 28/05/2020 Call 85.000 0.000 0.000 0.000   20 3.625
ASXM79 28/05/2020 Put 85.000 7.010 7.010 0.000   0 5.820
ASXWT9 28/05/2020 Call 85.010 0.080 3.345 0.000   0 3.625
ASXWU9 28/05/2020 Put 85.010 7.010 7.010 0.000   0 5.820
ASXM89 28/05/2020 Call 86.000 0.000 0.000 0.000   0 3.235
ASXM99 28/05/2020 Put 86.000 7.665 7.665 0.000   0 6.345
ASXWV9 28/05/2020 Call 86.010 0.065 2.885 0.000   0 3.220
ASXWW9 28/05/2020 Put 86.010 7.670 7.670 0.000   0 6.340
ASXMA9 28/05/2020 Call 87.000 2.030 2.030 0.000   0 2.840
ASXMB9 28/05/2020 Put 87.000 8.370 8.370 0.000   0 6.915
ASXMC9 28/05/2020 Call 88.000 1.800 1.800 0.000   2 2.515
ASXMD9 28/05/2020 Put 88.000 9.100 9.100 0.000   0 7.550
ASXME9 28/05/2020 Call 89.000 1.580 1.580 0.000   20 2.210
ASXMF9 28/05/2020 Put 89.000 9.895 9.895 0.000   0 8.215
ASXTR9 28/05/2020 Call 90.000 1.375 1.375 0.000   1 1.945
ASXTS9 28/05/2020 Put 90.000 10.710 10.710 0.000   0 8.930
ASXTX9 28/05/2020 Call 91.000 0.000 0.000 0.000   0 1.720
ASXTY9 28/05/2020 Put 91.000 0.000 0.000 0.000   0 9.680
ASXUA9 28/05/2020 Call 92.000 1.040 1.040 0.000   0 1.495
ASXUB9 28/05/2020 Put 92.000 12.460 12.460 0.000   0 10.460
ASXUC9 28/05/2020 Call 93.000 0.910 0.910 0.000   0 1.320
ASXUD9 28/05/2020 Put 93.000 13.370 13.370 0.000   0 11.280
ASXVO9 28/05/2020 Call 94.000 0.790 0.790 0.000   50 1.155
ASXVP9 28/05/2020 Put 94.000 14.285 14.285 0.000   0 12.080
ASXYT7 25/06/2020 Call 0.010 80.135 80.135 0.000   0 82.485
ASXQI7 25/06/2020 Call 49.230 30.925 30.925 0.000   20 33.395
ASXQJ7 25/06/2020 Put 49.230 0.050 0.050 0.000   0 0.065
ASXQK7 25/06/2020 Call 51.200 28.980 28.980 0.000   0 31.500
ASXQL7 25/06/2020 Put 51.200 0.090 0.090 0.000   0 0.105
ASXQM7 25/06/2020 Call 53.170 27.045 27.045 0.000   0 29.570
ASXQN7 25/06/2020 Put 53.170 0.145 0.145 0.000   36 0.170
ASXQO7 25/06/2020 Call 55.140 25.135 25.135 0.000   0 27.630
ASXQP7 25/06/2020 Put 55.140 0.225 0.225 0.000   0 0.255
ASXQQ7 25/06/2020 Call 57.110 23.250 23.250 0.000   0 25.710
ASXQR7 25/06/2020 Put 57.110 0.330 0.330 0.000   0 0.365
ASX8M7 25/06/2020 Call 58.090 22.325 22.325 0.000   0 24.770
ASX8N7 25/06/2020 Put 58.090 0.410 0.410 0.000   0 0.440
ASXQS7 25/06/2020 Call 59.080 21.400 21.400 0.000   0 23.830
ASXQT7 25/06/2020 Put 59.080 0.485 0.485 0.000   40 0.510
ASX4Q7 25/06/2020 Call 60.060 20.495 20.495 0.000   0 22.915
ASX4U7 25/06/2020 Put 60.060 0.580 0.580 0.000   5 0.585
ASXQU7 25/06/2020 Call 61.050 19.590 19.590 0.000   0 22.030
ASXQV7 25/06/2020 Put 61.050 0.695 0.695 0.000   40 0.680
ASXRG9 25/06/2020 Call 61.060 19.585 19.585 0.000   95 22.020
ASXRH9 25/06/2020 Put 61.060 0.690 0.690 0.000   700 0.675
ASX4V7 25/06/2020 Call 62.030 18.720 18.720 0.000   0 21.150
ASX4X7 25/06/2020 Put 62.030 0.800 0.800 0.000   0 0.765
ASXQW7 25/06/2020 Call 63.020 17.840 17.840 0.000   0 20.260
ASXQX7 25/06/2020 Put 63.020 0.945 0.945 0.000   0 0.850
ASX2M7 25/06/2020 Call 64.000 16.995 16.995 0.000   40 19.410
ASX2N7 25/06/2020 Put 64.000 1.095 1.095 0.000   0 0.960
ASXQY7 25/06/2020 Call 64.990 16.155 16.155 0.000   0 18.545
ASXQZ7 25/06/2020 Put 64.990 1.235 1.235 0.000   10 1.075
ASX0M7 25/06/2020 Call 65.970 15.325 15.325 0.000   0 17.685
ASX0N7 25/06/2020 Put 65.970 1.420 1.420 0.000   0 1.190
ASXR47 25/06/2020 Call 66.960 14.540 14.540 0.000   0 16.835
ASXR57 25/06/2020 Put 66.960 0.000 0.000 0.000   10 1.315
ASXZ69 25/06/2020 Call 67.940 13.760 13.760 0.000   0 16.010
ASXZ79 25/06/2020 Put 67.940 0.000 0.000 0.000   2 1.465
ASXR67 25/06/2020 Call 68.920 12.995 12.995 0.000   0 15.185
ASXR77 25/06/2020 Put 68.920 0.000 0.000 0.000   0 1.615
ASXXP9 25/06/2020 Call 69.910 12.255 12.255 0.000   0 14.345
ASXXQ9 25/06/2020 Put 69.910 1.850 3.050 0.000   0 1.765
ASX1M8 25/06/2020 Call 69.920 12.240 12.240 0.000   0 14.350
ASX1N8 25/06/2020 Put 69.920 0.640 3.870 0.000   0 1.775
ASXS87 25/06/2020 Call 70.890 11.525 11.525 0.000   75 13.560
ASXS97 25/06/2020 Put 70.890 0.000 0.000 0.000   75 1.955
ASXFL9 25/06/2020 Call 71.880 10.805 10.805 0.000   0 12.765
ASXFM9 25/06/2020 Put 71.880 0.000 0.000 0.000   0 2.160
ASXTO7 25/06/2020 Call 72.860 0.000 0.000 0.000   30 11.970
ASXTP7 25/06/2020 Put 72.860 0.000 0.000 0.000   10 2.365
ASX1Q8 25/06/2020 Call 72.870 0.000 0.000 0.000   0 11.965
ASX1U8 25/06/2020 Put 72.870 1.140 4.930 0.000   0 2.365
ASXS98 25/06/2020 Call 73.850 0.000 0.000 0.000   0 11.200
ASXSA8 25/06/2020 Put 73.850 1.465 5.220 0.000   0 2.605
ASX1V8 25/06/2020 Call 73.860 0.000 0.000 0.000   0 11.195
ASX1X8 25/06/2020 Put 73.860 1.455 5.220 0.000   0 2.605
ASXUR7 25/06/2020 Call 74.830 0.000 0.000 0.000   0 10.465
ASXUS7 25/06/2020 Put 74.830 1.640 5.625 0.000   165 2.875
ASXR68 25/06/2020 Call 75.820 0.000 0.000 0.000   20 9.725
ASXR78 25/06/2020 Put 75.820 1.815 5.945 0.000   1 3.155
ASXVO7 25/06/2020 Call 76.800 4.175 8.730 0.000   0 9.015
ASXVP7 25/06/2020 Put 76.800 2.230 6.365 0.000   7 3.450
ASX0Q8 25/06/2020 Call 76.810 7.455 7.455 0.000   75 9.015
ASX0U8 25/06/2020 Put 76.810 2.245 6.350 0.000   95 3.455
ASXR88 25/06/2020 Call 77.790 3.715 8.185 0.000   0 8.355
ASXR98 25/06/2020 Put 77.790 2.470 6.740 0.000   0 3.795
ASXZV7 25/06/2020 Call 78.770 3.090 7.715 0.000   60 7.705
ASXZW7 25/06/2020 Put 78.770 2.960 7.190 0.000   0 4.135
ASXRF8 25/06/2020 Call 79.760 2.505 7.040 0.000   100 7.075
ASXRG8 25/06/2020 Put 79.760 5.130 6.730 0.000   100 4.485
ASXER8 25/06/2020 Call 80.740 2.030 6.685 0.000   5 6.515
ASXES8 25/06/2020 Put 80.740 5.420 8.270 0.000   20 4.870
ASXRH8 25/06/2020 Call 81.720 1.675 6.110 0.000   0 5.970
ASXRI8 25/06/2020 Put 81.720 4.150 8.785 0.000   0 5.250
ASXG88 25/06/2020 Call 82.710 1.165 5.630 0.000   0 5.450
ASXG98 25/06/2020 Put 82.710 0.000 0.000 0.000   0 5.640
ASXRJ8 25/06/2020 Call 83.690 2.790 4.190 0.000   0 4.995
ASXRK8 25/06/2020 Put 83.690 0.000 0.000 0.000   0 6.075
ASXIM8 25/06/2020 Call 84.680 0.495 4.565 0.000   0 4.535
ASXIN8 25/06/2020 Put 84.680 7.660 7.660 0.000   0 6.515
ASXRL8 25/06/2020 Call 85.660 0.325 4.145 0.000   0 4.115
ASXRM8 25/06/2020 Put 85.660 8.265 8.265 0.000   33 7.005
ASXLO8 25/06/2020 Call 86.650 0.000 0.000 0.000   0 3.725
ASXLP8 25/06/2020 Put 86.650 8.905 8.905 0.000   0 7.540
ASXRN8 25/06/2020 Call 87.630 0.000 0.000 0.000   0 3.335
ASXRO8 25/06/2020 Put 87.630 9.535 9.535 0.000   33 8.090
ASXPM8 25/06/2020 Call 88.620 2.345 2.345 0.000   0 2.985
ASXPN8 25/06/2020 Put 88.620 10.240 10.240 0.000   0 8.725
ASXSR8 25/06/2020 Call 89.600 2.135 2.135 0.000   5 2.670
ASXSS8 25/06/2020 Put 89.600 10.955 10.955 0.000   0 9.365
ASXQJ8 25/06/2020 Call 90.590 1.920 1.920 0.000   0 2.360
ASXQK8 25/06/2020 Put 90.590 11.745 11.745 0.000   0 10.075
ASXTM8 25/06/2020 Call 91.570 0.000 0.000 0.000   0 2.125
ASXTN8 25/06/2020 Put 91.570 0.000 0.000 0.000   0 10.805
ASXUH8 25/06/2020 Call 92.560 1.545 1.545 0.000   0 1.900
ASXUI8 25/06/2020 Put 92.560 13.390 13.390 0.000   0 11.555
ASXXA8 25/06/2020 Call 93.540 1.385 1.385 0.000   0 1.685
ASXXB8 25/06/2020 Put 93.540 14.250 14.250 0.000   0 12.310
ASXXU8 25/06/2020 Call 94.530 1.225 1.225 0.000   0 1.520
ASXXV8 25/06/2020 Put 94.530 15.120 15.120 0.000   0 13.045
ASXVH9 16/07/2020 Call 0.010 80.145 80.145 0.000   0 82.440
ASX8Q7 16/07/2020 Call 58.000 22.355 22.355 0.000   0 24.955
ASX8U7 16/07/2020 Put 58.000 0.160 0.160 0.000   0 0.145
ASX8V7 16/07/2020 Call 59.000 21.410 21.410 0.000   0 24.015
ASX8X7 16/07/2020 Put 59.000 0.210 0.210 0.000   0 0.180
ASX4Z7 16/07/2020 Call 60.000 20.480 20.480 0.000   0 23.125
ASX5F7 16/07/2020 Put 60.000 0.265 0.265 0.000   0 0.230
ASX5G7 16/07/2020 Call 61.000 19.560 19.560 0.000   0 22.230
ASX5H7 16/07/2020 Put 61.000 0.335 0.335 0.000   0 0.280
ASX5J7 16/07/2020 Call 62.000 18.650 18.650 0.000   0 21.330
ASX5K7 16/07/2020 Put 62.000 0.415 0.415 0.000   0 0.350
ASX5M7 16/07/2020 Call 63.000 17.760 17.760 0.000   0 20.455
ASX5N7 16/07/2020 Put 63.000 0.510 0.510 0.000   4 0.425
ASX2Q7 16/07/2020 Call 64.000 16.875 16.875 0.000   0 19.590
ASX2U7 16/07/2020 Put 64.000 0.620 0.620 0.000   0 0.515
ASX0Q7 16/07/2020 Call 65.000 16.030 16.030 0.000   0 18.715
ASX0U7 16/07/2020 Put 65.000 0.745 0.745 0.000   0 0.620
ASX0V7 16/07/2020 Call 66.000 15.190 15.190 0.000   0 17.860
ASX0X7 16/07/2020 Put 66.000 0.900 0.900 0.000   0 0.730
ASXZ89 16/07/2020 Call 67.000 14.375 14.375 0.000   0 17.025
ASXZ99 16/07/2020 Put 67.000 1.055 1.055 0.000   0 0.875
ASXZA9 16/07/2020 Call 68.000 13.585 13.585 0.000   0 16.195
ASXZB9 16/07/2020 Put 68.000 1.260 1.260 0.000   0 1.030
ASX1Z8 16/07/2020 Call 68.010 13.570 13.570 0.000   0 16.180
ASX2F8 16/07/2020 Put 68.010 1.255 1.255 0.000   0 1.030
ASXZC9 16/07/2020 Call 69.000 12.795 12.795 0.000   0 15.360
ASXZD9 16/07/2020 Put 69.000 1.470 1.470 0.000   0 1.200
ASXXR9 16/07/2020 Call 70.000 12.065 12.065 0.000   0 14.570
ASXXS9 16/07/2020 Put 70.000 1.710 1.710 0.000   0 1.400
ASX2G8 16/07/2020 Call 70.010 12.050 12.050 0.000   0 14.560
ASX2H8 16/07/2020 Put 70.010 0.940 4.460 0.000   0 1.395
ASXXJ9 16/07/2020 Call 71.000 11.340 11.340 0.000   0 13.785
ASXXK9 16/07/2020 Put 71.000 1.975 1.975 0.000   0 1.600
ASX6X8 16/07/2020 Call 71.010 11.330 11.330 0.000   0 13.765
ASX6Z8 16/07/2020 Put 71.010 1.055 4.745 0.000   0 1.610
ASXXF9 16/07/2020 Call 72.000 10.635 10.635 0.000   0 12.990
ASXXG9 16/07/2020 Put 72.000 2.245 2.245 0.000   0 1.850
ASX7F8 16/07/2020 Call 72.010 10.630 10.630 0.000   0 12.985
ASX7G8 16/07/2020 Put 72.010 1.210 5.045 0.000   400 1.850
ASXXH9 16/07/2020 Call 73.000 0.000 0.000 0.000   20 12.220
ASXXI9 16/07/2020 Put 73.000 1.350 5.405 0.000   0 2.115
ASX7H8 16/07/2020 Call 73.010 0.000 0.000 0.000   0 12.220
ASX7J8 16/07/2020 Put 73.010 1.350 5.360 0.000   0 2.110
ASXWX9 16/07/2020 Call 74.000 0.000 0.000 0.000   0 11.490
ASXWY9 16/07/2020 Put 74.000 1.720 5.720 0.000   0 2.385
ASX2J8 16/07/2020 Call 74.010 0.000 0.000 0.000   0 11.470
ASX2K8 16/07/2020 Put 74.010 1.735 5.735 0.000   0 2.395
ASXW99 16/07/2020 Call 75.000 8.705 8.705 0.000   0 10.755
ASXWA9 16/07/2020 Put 75.000 1.940 6.315 0.000   0 2.715
ASX2M8 16/07/2020 Call 75.010 8.695 8.695 0.000   0 10.740
ASX2N8 16/07/2020 Put 75.010 1.945 6.310 0.000   0 2.705
ASXWB9 16/07/2020 Call 76.000 0.000 0.000 0.000   0 10.020
ASXWC9 16/07/2020 Put 76.000 2.120 6.715 0.000   0 3.045
ASXVW9 16/07/2020 Call 77.000 4.435 9.385 0.000   0 9.350
ASXVX9 16/07/2020 Put 77.000 2.585 7.105 0.000   0 3.395
ASXUM9 16/07/2020 Call 78.000 3.860 8.870 0.000   100 8.685
ASXUN9 16/07/2020 Put 78.000 2.865 7.570 0.000   0 3.795
ASXUO9 16/07/2020 Call 79.000 3.250 8.235 0.000   0 8.015
ASXUP9 16/07/2020 Put 79.000 3.140 8.025 0.000   0 4.185
ASXUQ9 16/07/2020 Call 80.000 2.865 7.600 0.000   6 7.405
ASXUR9 16/07/2020 Put 80.000 3.725 8.420 0.000   0 4.615
ASXUS9 16/07/2020 Call 81.000 2.195 7.005 0.000   100 6.820
ASXUT9 16/07/2020 Put 81.000 4.075 8.900 0.000   0 5.065
ASXUU9 16/07/2020 Call 82.000 1.915 6.460 0.000   0 6.250
ASXUV9 16/07/2020 Put 82.000 4.500 9.410 0.000   0 5.510
ASXUW9 16/07/2020 Call 83.000 1.405 6.155 0.000   0 5.740
ASXUX9 16/07/2020 Put 83.000 0.000 0.000 0.000   0 6.000
ASXUY9 16/07/2020 Call 84.000 0.955 5.600 0.000   0 5.275
ASXUZ9 16/07/2020 Put 84.000 7.695 7.695 0.000   0 6.510
ASXV19 16/07/2020 Call 85.000 0.765 5.115 0.000   0 4.825
ASXV29 16/07/2020 Put 85.000 8.300 8.300 0.000   0 7.020
ASXV39 16/07/2020 Call 86.000 0.405 4.665 0.000   0 4.430
ASXV49 16/07/2020 Put 86.000 8.920 8.920 0.000   0 7.595
ASXV59 16/07/2020 Call 87.000 0.270 4.190 0.000   0 4.075
ASXV69 16/07/2020 Put 87.000 9.575 9.575 0.000   0 8.190
ASXV79 16/07/2020 Call 88.000 0.000 0.000 0.000   0 3.720
ASXV89 16/07/2020 Put 88.000 10.230 10.230 0.000   0 8.785
ASXV99 16/07/2020 Call 89.000 2.615 2.615 0.000   0 3.405
ASXVA9 16/07/2020 Put 89.000 10.945 10.945 0.000   0 9.450
ASXVB9 16/07/2020 Call 90.000 2.385 2.385 0.000   0 3.125
ASXVC9 16/07/2020 Put 90.000 11.695 11.695 0.000   0 10.110
ASXVD9 16/07/2020 Call 91.000 0.000 0.000 0.000   0 2.845
ASXVE9 16/07/2020 Put 91.000 0.000 0.000 0.000   0 10.790
ASXVF9 16/07/2020 Call 92.000 1.955 1.955 0.000   0 2.580
ASXVG9 16/07/2020 Put 92.000 13.295 13.295 0.000   0 11.515
ASXVI9 16/07/2020 Call 93.000 1.765 1.765 0.000   0 2.365
ASXVJ9 16/07/2020 Put 93.000 14.130 14.130 0.000   0 12.230
ASXVQ9 16/07/2020 Call 94.000 1.605 1.605 0.000   0 2.150
ASXVR9 16/07/2020 Put 94.000 14.975 14.975 0.000   0 12.970
ASXYX9 20/08/2020 Call 0.010 80.180 80.180 0.000   0 82.485
ASX8Z7 20/08/2020 Call 58.000 22.495 22.495 0.000   0 25.210
ASX9F7 20/08/2020 Put 58.000 0.490 0.490 0.000   0 0.380
ASX9G7 20/08/2020 Call 59.000 21.575 21.575 0.000   0 24.350
ASX9H7 20/08/2020 Put 59.000 0.580 0.580 0.000   0 0.460
ASX5Q7 20/08/2020 Call 60.000 20.655 20.655 0.000   0 23.455
ASX5U7 20/08/2020 Put 60.000 0.690 0.690 0.000   0 0.535
ASX5V7 20/08/2020 Call 61.000 19.765 19.765 0.000   0 22.595
ASX5X7 20/08/2020 Put 61.000 0.805 0.805 0.000   0 0.645
ASX5Z7 20/08/2020 Call 62.000 18.880 18.880 0.000   0 21.735
ASX6F7 20/08/2020 Put 62.000 0.945 0.945 0.000   0 0.755
ASX6G7 20/08/2020 Call 63.000 18.010 18.010 0.000   0 20.865
ASX6H7 20/08/2020 Put 63.000 1.100 1.100 0.000   0 0.870
ASX2V7 20/08/2020 Call 64.000 17.170 17.170 0.000   0 19.995
ASX2X7 20/08/2020 Put 64.000 1.255 1.255 0.000   0 1.025
ASX0Z7 20/08/2020 Call 65.000 16.330 16.330 0.000   0 19.155
ASX1F7 20/08/2020 Put 65.000 1.450 1.450 0.000   0 1.180
ASX1G7 20/08/2020 Call 66.000 15.525 15.525 0.000   0 18.305
ASX1H7 20/08/2020 Put 66.000 1.660 1.660 0.000   0 1.340
ASXZE9 20/08/2020 Call 67.000 14.735 14.735 0.000   100 17.465
ASXZF9 20/08/2020 Put 67.000 1.865 1.865 0.000   0 1.550
ASXZG9 20/08/2020 Call 68.000 13.950 13.950 0.000   0 16.635
ASXZH9 20/08/2020 Put 68.000 2.125 2.125 0.000   0 1.760
ASXZI9 20/08/2020 Call 69.000 13.220 13.220 0.000   0 15.850
ASXZJ9 20/08/2020 Put 69.000 2.395 2.395 0.000   0 1.970
ASXXT9 20/08/2020 Call 70.000 12.495 12.495 0.000   0 15.070
ASXXU9 20/08/2020 Put 70.000 2.660 2.660 0.000   0 2.235
ASXXV9 20/08/2020 Call 71.000 11.780 11.780 0.000   0 14.280
ASXXW9 20/08/2020 Put 71.000 2.985 2.985 0.000   0 2.500
ASXXY9 20/08/2020 Call 72.000 11.130 11.130 0.000   0 13.510
ASXXZ9 20/08/2020 Put 72.000 3.320 3.320 0.000   0 2.760
ASXY19 20/08/2020 Call 73.000 0.000 0.000 0.000   0 12.780
ASXY29 20/08/2020 Put 73.000 0.000 0.000 0.000   0 3.070
ASXY39 20/08/2020 Call 74.000 0.000 0.000 0.000   0 12.040
ASXY49 20/08/2020 Put 74.000 0.000 0.000 0.000   0 3.385
ASX2Q8 20/08/2020 Call 74.010 9.850 9.850 0.000   0 12.020
ASX2U8 20/08/2020 Put 74.010 0.000 0.000 0.000   0 3.370
ASXY59 20/08/2020 Call 75.000 9.285 9.285 0.000   0 11.300
ASXY69 20/08/2020 Put 75.000 0.000 0.000 0.000   0 3.685
ASX2V8 20/08/2020 Call 75.010 9.265 9.265 0.000   0 11.300
ASX2X8 20/08/2020 Put 75.010 4.420 4.420 0.000   0 3.685
ASXY79 20/08/2020 Call 76.000 8.725 8.725 0.000   30 10.600
ASXY89 20/08/2020 Put 76.000 4.825 4.825 0.000   0 4.005
ASXY99 20/08/2020 Call 77.000 8.175 8.175 0.000   0 9.930
ASXYA9 20/08/2020 Put 77.000 5.235 5.235 0.000   0 4.365
ASXYB9 20/08/2020 Call 78.000 7.690 7.690 0.000   0 9.265
ASXYC9 20/08/2020 Put 78.000 5.685 5.685 0.000   0 4.720
ASXYD9 20/08/2020 Call 79.000 7.195 7.195 0.000   0 8.605
ASXYE9 20/08/2020 Put 79.000 6.130 6.130 0.000   0 5.080
ASXYF9 20/08/2020 Call 80.000 6.685 6.685 0.000   0 8.030
ASXYG9 20/08/2020 Put 80.000 6.560 6.560 0.000   0 5.525
ASXYH9 20/08/2020 Call 81.000 6.225 6.225 0.000   0 7.465
ASXYI9 20/08/2020 Put 81.000 7.055 7.055 0.000   0 5.980
ASXYJ9 20/08/2020 Call 82.000 5.760 5.760 0.000   0 6.910
ASXYK9 20/08/2020 Put 82.000 7.545 7.545 0.000   0 6.435
ASXYL9 20/08/2020 Call 83.000 5.295 5.295 0.000   0 6.415
ASXYM9 20/08/2020 Put 83.000 8.015 8.015 0.000   0 6.935
ASXYN9 20/08/2020 Call 84.000 4.880 4.880 0.000   0 5.970
ASXYO9 20/08/2020 Put 84.000 8.515 8.515 0.000   0 7.430
ASX7K8 20/08/2020 Call 85.000 4.515 4.515 0.000   0 5.545
ASX7M8 20/08/2020 Put 85.000 9.020 9.020 0.000   0 7.890
ASX8N8 20/08/2020 Call 86.000 4.160 4.160 0.000   0 5.145
ASX8Q8 20/08/2020 Put 86.000 9.500 9.500 0.000   0 8.350
ASX8U8 20/08/2020 Call 87.000 3.825 3.825 0.000   0 4.810
ASX8V8 20/08/2020 Put 87.000 10.060 10.060 0.000   0 8.905
ASX8X8 20/08/2020 Call 88.000 3.555 3.555 0.000   0 4.470
ASX8Z8 20/08/2020 Put 88.000 10.695 10.695 0.000   0 9.645
ASX9K8 20/08/2020 Call 89.000 3.280 3.280 0.000      
ASX9M8 20/08/2020 Put 89.000 11.400 11.400 0.000      
ASXZS7 17/09/2020 Call 0.010 79.025 79.025 0.000   50 81.720
ASX9J7 17/09/2020 Call 58.090 22.550 22.550 0.000   0 25.210
ASX9K7 17/09/2020 Put 58.090 0.575 0.575 0.000   0 0.815
ASX9M7 17/09/2020 Call 59.080 21.660 21.660 0.000   0 24.370
ASX9N7 17/09/2020 Put 59.080 0.685 0.685 0.000   0 0.935
ASX6J7 17/09/2020 Call 60.060 20.780 20.780 0.000   0 23.530
ASX6K7 17/09/2020 Put 60.060 0.795 0.795 0.000   0 1.075
ASXZA7 17/09/2020 Call 61.050 19.910 19.910 0.000   0 22.650
ASXZB7 17/09/2020 Put 61.050 0.935 0.935 0.000   0 1.240
ASXZW9 17/09/2020 Call 61.060 18.965 18.965 0.000   0 21.760
ASXZX9 17/09/2020 Put 61.060 0.940 0.940 0.000   0 1.235
ASX6M7 17/09/2020 Call 62.030 19.070 19.070 0.000   0 21.780
ASX6N7 17/09/2020 Put 62.030 1.090 1.090 0.000   0 1.400
ASXZC7 17/09/2020 Call 63.020 18.220 18.220 0.000   0 20.940
ASXZD7 17/09/2020 Put 63.020 1.245 1.245 0.000   0 1.595
ASXZY9 17/09/2020 Call 63.030 17.330 17.330 0.000   0 20.085
ASX0F7 17/09/2020 Put 63.030 1.255 1.255 0.000   25 1.600
ASX2Z7 17/09/2020 Call 64.000 17.415 17.415 0.000   0 20.115
ASX3F7 17/09/2020 Put 64.000 1.445 1.445 0.000   0 1.825
ASXZE7 17/09/2020 Call 64.990 16.615 16.615 0.000   0 19.285
ASXZF7 17/09/2020 Put 64.990 1.650 1.650 0.000   0 2.075
ASX1J7 17/09/2020 Call 65.970 15.825 15.825 0.000   0 18.465
ASX1K7 17/09/2020 Put 65.970 1.855 1.855 0.000   0 2.345
ASXZG7 17/09/2020 Call 66.960 15.070 15.070 0.000   0 17.680
ASXZH7 17/09/2020 Put 66.960 2.115 2.115 0.000   157 2.670
ASXZK9 17/09/2020 Call 67.940 14.335 14.335 0.000   0 16.895
ASXZL9 17/09/2020 Put 67.940 2.380 2.380 0.000   0 2.980
ASXZI7 17/09/2020 Call 68.920 13.605 13.605 0.000   0 16.115
ASXZJ7 17/09/2020 Put 68.920 2.650 2.650 0.000   10 3.255
ASXSF8 17/09/2020 Call 68.930 12.885 12.885 0.000   50 15.385
ASXSG8 17/09/2020 Put 68.930 2.660 2.660 0.000   20 3.265
ASXYP9 17/09/2020 Call 69.910 0.000 0.000 0.000   0 15.325
ASXYQ9 17/09/2020 Put 69.910 0.000 0.000 0.000   50 3.540
ASX2Z8 17/09/2020 Call 69.920 12.215 12.215 0.000   0 14.635
ASX3F8 17/09/2020 Put 69.920 2.970 2.970 0.000   0 3.540
ASXZK7 17/09/2020 Call 70.890 12.245 12.245 0.000   0 14.595
ASXZL7 17/09/2020 Put 70.890 3.305 3.305 0.000   10 3.790
ASXST8 17/09/2020 Call 70.900 11.570 11.570 0.000   67 13.905
ASXSU8 17/09/2020 Put 70.900 3.295 3.295 0.000   0 3.775
ASXFN9 17/09/2020 Call 71.880 11.570 11.570 0.000   0 13.855
ASXFO9 17/09/2020 Put 71.880 3.645 3.645 0.000   20 4.005
ASXZM7 17/09/2020 Call 72.860 0.000 0.000 0.000   0 13.125
ASXZN7 17/09/2020 Put 72.860 0.000 0.000 0.000   10 4.195
ASXCZ9 17/09/2020 Call 73.850 0.000 0.000 0.000   1 12.385
ASXD19 17/09/2020 Put 73.850 0.000 0.000 0.000   5 4.400
ASXZO7 17/09/2020 Call 74.830 9.745 9.745 0.000   0 11.715
ASXZP7 17/09/2020 Put 74.830 4.840 4.840 0.000   21 4.650
ASXD29 17/09/2020 Call 75.820 9.155 9.155 0.000   0 11.040
ASXD39 17/09/2020 Put 75.820 5.270 5.270 0.000   0 4.925
ASXZQ7 17/09/2020 Call 76.800 8.630 8.630 0.000   0 10.375
ASXZR7 17/09/2020 Put 76.800 5.750 5.750 0.000   15 5.210
ASXD49 17/09/2020 Call 77.790 8.090 8.090 0.000   0 9.720
ASXD59 17/09/2020 Put 77.790 6.225 6.225 0.000   0 5.540
ASXZX7 17/09/2020 Call 78.770 7.545 7.545 0.000   20 9.145
ASXZY7 17/09/2020 Put 78.770 6.695 6.695 0.000   20 5.935
ASXD69 17/09/2020 Call 79.760 7.045 7.045 0.000   10 8.570
ASXD79 17/09/2020 Put 79.760 7.225 7.225 0.000   0 6.345
ASXET8 17/09/2020 Call 80.740 6.565 6.565 0.000   0 8.015
ASXEU8 17/09/2020 Put 80.740 7.745 7.745 0.000   0 6.760
ASXD89 17/09/2020 Call 81.720 6.085 6.085 0.000   0 7.510
ASXD99 17/09/2020 Put 81.720 8.255 8.255 0.000   0 7.215
ASXGK8 17/09/2020 Call 82.710 5.605 5.605 0.000   0 7.045
ASXGL8 17/09/2020 Put 82.710 8.775 8.775 0.000   10 7.700
ASXDK9 17/09/2020 Call 83.690 5.200 5.200 0.000   0 6.600
ASXDL9 17/09/2020 Put 83.690 9.325 9.325 0.000   0 8.170
ASXIO8 17/09/2020 Call 84.680 4.795 4.795 0.000   0 6.155
ASXIP8 17/09/2020 Put 84.680 9.860 9.860 0.000   0 8.635
ASXDM9 17/09/2020 Call 85.660 4.400 4.400 0.000   0 5.775
ASXDN9 17/09/2020 Put 85.660 10.390 10.390 0.000   0 9.165
ASXLQ8 17/09/2020 Call 86.650 4.055 4.055 0.000   5 5.415
ASXLR8 17/09/2020 Put 86.650 10.990 10.990 0.000   0 9.700
ASXDO9 17/09/2020 Call 87.630 3.750 3.750 0.000   0 5.055
ASXDP9 17/09/2020 Put 87.630 11.600 11.600 0.000   0 10.230
ASXPO8 17/09/2020 Call 88.620 3.445 3.445 0.000   0 4.700
ASXPP8 17/09/2020 Put 88.620 12.245 12.245 0.000   0 10.840
ASXGM9 17/09/2020 Call 89.600 3.155 3.155 0.000   0 4.405
ASXGN9 17/09/2020 Put 89.600 12.965 12.965 0.000   0 11.475
ASXQL8 17/09/2020 Call 90.590 2.930 2.930 0.000   0 4.115
ASXQM8 17/09/2020 Put 90.590 13.715 13.715 0.000   0 12.150
ASXTZ9 17/09/2020 Call 91.570 0.000 0.000 0.000   0 3.830
ASXU19 17/09/2020 Put 91.570 0.000 0.000 0.000   0 12.885
ASXTO8 17/09/2020 Call 92.560 2.480 2.480 0.000   0 3.545
ASXTP8 17/09/2020 Put 92.560 15.290 15.290 0.000   0 13.685
ASXVS9 17/09/2020 Call 93.540 2.270 2.270 0.000   0 3.310
ASXVT9 17/09/2020 Put 93.540 16.110 16.110 0.000   10 14.455
ASXUJ8 17/09/2020 Call 94.530 2.105 2.105 0.000   0 3.090
ASXUK8 17/09/2020 Put 94.530 16.940 16.940 0.000   0 15.140
ASXXW8 17/09/2020 Call 96.490 1.770 1.770 0.000   0 2.650
ASXXY8 17/09/2020 Put 96.490 18.635 18.635 0.000   0 16.565
ASXS88 17/12/2020 Call 0.010 79.135 79.135 0.000   0 81.540
ASX9Q7 17/12/2020 Call 58.090 22.790 22.790 0.000   0 25.510
ASX9U7 17/12/2020 Put 58.090 0.965 0.965 0.000   0 1.615
ASX9V7 17/12/2020 Call 59.080 21.935 21.935 0.000   0 24.645
ASX9X7 17/12/2020 Put 59.080 1.125 1.125 0.000   50 1.785
ASX6Q7 17/12/2020 Call 60.060 21.085 21.085 0.000   0 23.945
ASX6U7 17/12/2020 Put 60.060 1.285 1.285 0.000   0 2.010
ASX6V7 17/12/2020 Call 61.050 20.255 20.255 0.000   0 23.240
ASX6X7 17/12/2020 Put 61.050 1.450 1.450 0.000   0 2.220
ASX6Z7 17/12/2020 Call 62.030 19.460 19.460 0.000   0 22.480
ASX7F7 17/12/2020 Put 62.030 1.665 1.665 0.000   0 2.420
ASX7G7 17/12/2020 Call 63.020 18.660 18.660 0.000   0 21.660
ASX7H7 17/12/2020 Put 63.020 1.880 1.880 0.000   0 2.605
ASX3G7 17/12/2020 Call 64.000 17.880 17.880 0.000   0 20.810
ASX3H7 17/12/2020 Put 64.000 2.090 2.090 0.000   0 2.825
ASX1M7 17/12/2020 Call 64.990 17.140 17.140 0.000   2 19.955
ASX1N7 17/12/2020 Put 64.990 2.355 2.355 0.000   2 3.050
ASX1Q7 17/12/2020 Call 65.970 16.410 16.410 0.000   0 19.125
ASX1U7 17/12/2020 Put 65.970 2.630 2.630 0.000   0 3.265
ASXZM9 17/12/2020 Call 66.960 15.670 15.670 0.000   0 18.310
ASXZN9 17/12/2020 Put 66.960 2.905 2.905 0.000   0 3.475
ASXZO9 17/12/2020 Call 67.940 14.995 14.995 0.000   0 17.540
ASXZP9 17/12/2020 Put 67.940 3.205 3.205 0.000   0 3.695
ASXZQ9 17/12/2020 Call 68.920 14.335 14.335 0.000   0 16.825
ASXZR9 17/12/2020 Put 68.920 3.550 3.550 0.000   0 3.960
ASXYR9 17/12/2020 Call 69.910 13.670 13.670 0.000   0 16.100
ASXYS9 17/12/2020 Put 69.910 3.895 3.895 0.000   0 4.230
ASXFP9 17/12/2020 Call 70.890 13.020 13.020 0.000   0 15.390
ASXFQ9 17/12/2020 Put 70.890 4.240 4.240 0.000   0 4.500
ASXXA9 17/12/2020 Call 70.900 12.775 12.775 0.000   60 15.110
ASXXB9 17/12/2020 Put 70.900 4.245 4.245 0.000   0 4.480
ASXTN9 17/12/2020 Call 71.880 12.435 12.435 0.000   0 14.680
ASXTO9 17/12/2020 Put 71.880 4.640 4.640 0.000   20 4.770
ASXXC9 17/12/2020 Call 71.890 12.180 12.180 0.000   0 14.435
ASXXD9 17/12/2020 Put 71.890 4.635 4.635 0.000   0 4.770
ASXRP8 17/12/2020 Call 72.860 0.000 0.000 0.000   0 14.015
ASXRQ8 17/12/2020 Put 72.860 0.000 0.000 0.000   0 5.065
ASXTF9 17/12/2020 Call 73.850 0.000 0.000 0.000   0 13.360
ASXTG9 17/12/2020 Put 73.850 0.000 0.000 0.000   0 5.405
ASXRR8 17/12/2020 Call 74.830 10.695 10.695 0.000   0 12.715
ASXRS8 17/12/2020 Put 74.830 5.905 5.905 0.000   0 5.740
ASXSD9 17/12/2020 Call 75.820 10.180 10.180 0.000   0 12.060
ASXSE9 17/12/2020 Put 75.820 6.400 6.400 0.000   0 6.085
ASXRT8 17/12/2020 Call 76.800 9.665 9.665 0.000   0 11.415
ASXRU8 17/12/2020 Put 76.800 6.900 6.900 0.000   0 6.420
ASX0V8 17/12/2020 Call 76.810 9.500 9.500 0.000   0 11.260
ASX0X8 17/12/2020 Put 76.810 6.875 6.875 0.000   0 6.435
ASXSF9 17/12/2020 Call 77.790 9.135 9.135 0.000   0 10.825
ASXSG9 17/12/2020 Put 77.790 7.400 7.400 0.000   0 6.835
ASXRV8 17/12/2020 Call 78.770 8.610 8.610 0.000   0 10.240
ASXRW8 17/12/2020 Put 78.770 7.885 7.885 0.000   35 7.245
ASXSH9 17/12/2020 Call 79.760 8.130 8.130 0.000   0 9.650
ASXSI9 17/12/2020 Put 79.760 8.435 8.435 0.000   0 7.660
ASXRX8 17/12/2020 Call 80.740 7.660 7.660 0.000   0 9.075
ASXRY8 17/12/2020 Put 80.740 8.975 8.975 0.000   0 8.070
ASXSJ9 17/12/2020 Call 81.720 7.180 7.180 0.000   0 8.545
ASXSK9 17/12/2020 Put 81.720 9.495 9.495 0.000   0 8.515
ASXRZ8 17/12/2020 Call 82.710 6.705 6.705 0.000   0 8.050
ASXS18 17/12/2020 Put 82.710 10.000 10.000 0.000   0 8.990
ASXSL9 17/12/2020 Call 83.690 6.285 6.285 0.000   0 7.570
ASXSM9 17/12/2020 Put 83.690 10.535 10.535 0.000   0 9.455
ASXS28 17/12/2020 Call 84.680 5.890 5.890 0.000   0 7.110
ASXS38 17/12/2020 Put 84.680 11.075 11.075 0.000   0 9.915
ASXSN9 17/12/2020 Call 85.660 5.515 5.515 0.000   0 6.680
ASXSO9 17/12/2020 Put 85.660 11.590 11.590 0.000   0 10.405
ASXS48 17/12/2020 Call 86.650 5.145 5.145 0.000   0 6.320
ASXS58 17/12/2020 Put 86.650 12.105 12.105 0.000   33 10.945
ASXSP9 17/12/2020 Call 87.630 4.815 4.815 0.000   0 5.970
ASXSQ9 17/12/2020 Put 87.630 12.690 12.690 0.000   0 11.480
ASXS68 17/12/2020 Call 88.620 4.535 4.535 0.000   0 5.625
ASXS78 17/12/2020 Put 88.620 13.310 13.310 0.000   0 12.025
ASXTT9 17/12/2020 Call 89.600 4.260 4.260 0.000   50 5.290
ASXTU9 17/12/2020 Put 89.600 13.955 13.955 0.000   0 12.600
ASXSB8 17/12/2020 Call 90.590 3.990 3.990 0.000   0 4.990
ASXSC8 17/12/2020 Put 90.590 14.645 14.645 0.000   0 13.230
ASXU29 17/12/2020 Call 91.570 0.000 0.000 0.000   0 4.725
ASXU39 17/12/2020 Put 91.570 0.000 0.000 0.000   0 13.865
ASXTQ8 17/12/2020 Call 92.560 3.500 3.500 0.000   0 4.455
ASXTR8 17/12/2020 Put 92.560 16.180 16.180 0.000   0 14.530
ASXVU9 17/12/2020 Call 93.540 3.295 3.295 0.000   0 4.190
ASXVV9 17/12/2020 Put 93.540 16.950 16.950 0.000   0 15.250
ASXUL8 17/12/2020 Call 94.530 3.090 3.090 0.000   0 3.920
ASXUM8 17/12/2020 Put 94.530 17.735 17.735 0.000   0 16.000
ASXXZ8 17/12/2020 Call 96.490 2.680 2.680 0.000   5 3.495
ASXY18 17/12/2020 Put 96.490 19.380 19.380 0.000   0 17.435
ASXE99 18/03/2021 Call 0.010 77.935 77.935 0.000   0 80.690
ASX9Z7 18/03/2021 Call 56.000 24.760 24.760 0.000   0 27.665
ASX0F8 18/03/2021 Put 56.000 1.150 1.150 0.000   0 2.260
ASX0G8 18/03/2021 Call 58.000 23.015 23.015 0.000   0 25.880
ASX0H8 18/03/2021 Put 58.000 1.485 1.485 0.000   0 2.645
ASX7J7 18/03/2021 Call 60.000 21.340 21.340 0.000   0 24.175
ASX7K7 18/03/2021 Put 60.000 1.905 1.905 0.000   5 3.050
ASX3J7 18/03/2021 Call 62.000 19.725 19.725 0.000   0 22.565
ASX3K7 18/03/2021 Put 62.000 2.360 2.360 0.000   0 3.530
ASX1V7 18/03/2021 Call 64.000 18.205 18.205 0.000   2 20.965
ASX1X7 18/03/2021 Put 64.000 2.925 2.925 0.000   0 3.985
ASX3G8 18/03/2021 Call 65.000 17.455 17.455 0.000   0 20.155
ASX3H8 18/03/2021 Put 65.000 3.210 3.210 0.000   0 4.215
ASXZS9 18/03/2021 Call 66.000 16.745 16.745 0.000   0 19.390
ASXZT9 18/03/2021 Put 66.000 3.535 3.535 0.000   0 4.485
ASX3J8 18/03/2021 Call 67.000 16.070 16.070 0.000   0 18.660
ASX3K8 18/03/2021 Put 67.000 3.890 3.890 0.000   0 4.745
ASXYT9 18/03/2021 Call 68.000 15.390 15.390 0.000   0 17.940
ASXYU9 18/03/2021 Put 68.000 4.245 4.245 0.000   0 5.000
ASX3M8 18/03/2021 Call 69.000 14.720 14.720 0.000   0 17.230
ASX3N8 18/03/2021 Put 69.000 4.600 4.600 0.000   0 5.255
ASXNY9 18/03/2021 Call 70.000 14.100 14.100 0.000   0 16.530
ASXNZ9 18/03/2021 Put 70.000 5.010 5.010 0.000   0 5.515
ASX3Q8 18/03/2021 Call 71.000 13.505 13.505 0.000   0 15.875
ASX3U8 18/03/2021 Put 71.000 5.445 5.445 0.000   0 5.840
ASX5X8 18/03/2021 Call 71.010 12.770 12.770 0.000   0 15.145
ASX5Z8 18/03/2021 Put 71.010 5.430 5.430 0.000   0 5.840
ASXEZ9 18/03/2021 Call 72.000 12.910 12.910 0.000   0 15.235
ASXF19 18/03/2021 Put 72.000 5.880 5.880 0.000   0 6.185
ASX6F8 18/03/2021 Call 72.010 0.000 0.000 0.000   0 14.515
ASX6G8 18/03/2021 Put 72.010 5.865 5.865 0.000   0 6.165
ASX3V8 18/03/2021 Call 73.000 0.000 0.000 0.000   0 14.590
ASX3X8 18/03/2021 Put 73.000 0.000 0.000 0.000   0 6.530
ASX6H8 18/03/2021 Call 73.010 0.000 0.000 0.000   0 13.900
ASX6J8 18/03/2021 Put 73.010 0.000 0.000 0.000   0 6.510
ASXDQ9 18/03/2021 Call 74.000 0.000 0.000 0.000   0 13.945
ASXDR9 18/03/2021 Put 74.000 0.000 0.000 0.000   0 6.885
ASX6K8 18/03/2021 Call 74.010 11.180 11.180 0.000   0 13.300
ASX6M8 18/03/2021 Put 74.010 0.000 0.000 0.000   0 6.875
ASX3Z8 18/03/2021 Call 75.000 11.275 11.275 0.000   0 13.305
ASX4F8 18/03/2021 Put 75.000 7.340 7.340 0.000   0 7.240
ASX6N8 18/03/2021 Call 75.010 10.690 10.690 0.000   0 12.715
ASX6Q8 18/03/2021 Put 75.010 7.320 7.320 0.000   0 7.260
ASXDS9 18/03/2021 Call 76.000 10.775 10.775 0.000   0 12.725
ASXDT9 18/03/2021 Put 76.000 7.875 7.875 0.000   0 7.660
ASX4G8 18/03/2021 Call 77.000 10.275 10.275 0.000   0 12.160
ASX4H8 18/03/2021 Put 77.000 8.415 8.415 0.000   0 8.080
ASXDU9 18/03/2021 Call 78.000 9.785 9.785 0.000   0 11.590
ASXDV9 18/03/2021 Put 78.000 8.975 8.975 0.000   15 8.495
ASX6U8 18/03/2021 Call 79.000 9.350 9.350 0.000   0 11.020
ASX6V8 18/03/2021 Put 79.000 9.580 9.580 0.000   0 8.905
ASXDW9 18/03/2021 Call 80.000 8.905 8.905 0.000   0 10.450
ASXDX9 18/03/2021 Put 80.000 10.165 10.165 0.000   0 9.305
ASX7N8 18/03/2021 Call 81.000 8.455 8.455 0.000   0 9.945
ASX7Q8 18/03/2021 Put 81.000 10.730 10.730 0.000   0 9.770
ASXDY9 18/03/2021 Call 82.000 7.990 7.990 0.000   0 9.455
ASXDZ9 18/03/2021 Put 82.000 11.260 11.260 0.000   0 10.220
ASX7U8 18/03/2021 Call 83.000 7.555 7.555 0.000   0 8.975
ASX7V8 18/03/2021 Put 83.000 11.815 11.815 0.000   0 10.660
ASXE19 18/03/2021 Call 84.000 7.160 7.160 0.000   0 8.510
ASXE29 18/03/2021 Put 84.000 12.355 12.355 0.000   0 11.090
ASX7X8 18/03/2021 Call 85.000 6.775 6.775 0.000   0 8.065
ASX7Z8 18/03/2021 Put 85.000 12.865 12.865 0.000   0 11.560
ASXE39 18/03/2021 Call 86.000 6.390 6.390 0.000   0 7.700
ASXE49 18/03/2021 Put 86.000 13.350 13.350 0.000   0 12.090
ASX9F8 18/03/2021 Call 87.000 6.025 6.025 0.000   0 7.345
ASX9G8 18/03/2021 Put 87.000 13.880 13.880 0.000   0 12.645
ASXE59 18/03/2021 Call 88.000 5.705 5.705 0.000   0 6.995
ASXE69 18/03/2021 Put 88.000 14.480 14.480 0.000   0 13.225
ASX9N8 18/03/2021 Call 89.000 5.420 5.420 0.000      
ASX9Q8 18/03/2021 Put 89.000 15.130 15.130 0.000      
ASXE79 18/03/2021 Call 90.000 5.145 5.145 0.000   0 6.305
ASXE89 18/03/2021 Put 90.000 15.820 15.820 0.000   0 14.485
ASXJT9 18/03/2021 Call 92.000 4.595 4.595 0.000   10 5.740
ASXJU9 18/03/2021 Put 92.000 17.355 17.355 0.000   2 15.765
ASXUE9 18/03/2021 Call 94.000 4.130 4.130 0.000   0 5.190
ASXUF9 18/03/2021 Put 94.000 18.945 18.945 0.000   0 17.095
ASXTA9 17/06/2021 Call 0.010 77.945 77.945 0.000   0 80.225
ASX0J8 17/06/2021 Call 56.000 25.100 25.100 0.000   0 28.095
ASX0K8 17/06/2021 Put 56.000 1.990 1.990 0.000   0 2.685
ASX0M8 17/06/2021 Call 58.000 23.430 23.430 0.000   0 26.415
ASX0N8 17/06/2021 Put 58.000 2.440 2.440 0.000   0 3.140
ASX7M7 17/06/2021 Call 60.000 21.840 21.840 0.000   0 24.805
ASX7N7 17/06/2021 Put 60.000 2.950 2.950 0.000   0 3.665
ASX3M7 17/06/2021 Call 62.000 20.320 20.320 0.000   0 23.200
ASX3N7 17/06/2021 Put 62.000 3.525 3.525 0.000   0 4.135
ASX1Z7 17/06/2021 Call 64.000 18.865 18.865 0.000   0 21.655
ASX2F7 17/06/2021 Put 64.000 4.150 4.150 0.000   0 4.610
ASXZU9 17/06/2021 Call 66.000 17.510 17.510 0.000   0 20.185
ASXZV9 17/06/2021 Put 66.000 4.870 4.870 0.000   0 5.170
ASXYV9 17/06/2021 Call 68.000 16.190 16.190 0.000   0 18.715
ASXYW9 17/06/2021 Put 68.000 5.600 5.600 0.000   0 5.735
ASXTP9 17/06/2021 Call 70.000 14.995 14.995 0.000   0 17.345
ASXTQ9 17/06/2021 Put 70.000 6.470 6.470 0.000   3 6.375
ASXTH9 17/06/2021 Call 72.000 13.815 13.815 0.000   0 16.050
ASXTI9 17/06/2021 Put 72.000 7.335 7.335 0.000   0 7.100
ASXSR9 17/06/2021 Call 74.000 12.740 12.740 0.000   0 14.765
ASXSS9 17/06/2021 Put 74.000 8.290 8.290 0.000   0 7.830
ASXST9 17/06/2021 Call 76.000 11.705 11.705 0.000   0 13.610
ASXSU9 17/06/2021 Put 76.000 9.280 9.280 0.000   0 8.660
ASXSV9 17/06/2021 Call 78.000 10.675 10.675 0.000   0 12.465
ASXSW9 17/06/2021 Put 78.000 10.265 10.265 0.000   0 9.530
ASXSX9 17/06/2021 Call 80.000 9.775 9.775 0.000   0 11.300
ASXSY9 17/06/2021 Put 80.000 11.350 11.350 0.000   0 10.390
ASXSZ9 17/06/2021 Call 82.000 8.870 8.870 0.000   0 10.270
ASXT19 17/06/2021 Put 82.000 12.415 12.415 0.000   0 11.390
ASXT29 17/06/2021 Call 84.000 8.045 8.045 0.000   0 9.230
ASXT39 17/06/2021 Put 84.000 13.560 13.560 0.000   0 12.395
ASXT49 17/06/2021 Call 86.000 7.310 7.310 0.000   0 8.275
ASXT59 17/06/2021 Put 86.000 14.785 14.785 0.000   0 13.465
ASXT69 17/06/2021 Call 88.000 6.590 6.590 0.000   0 7.465
ASXT79 17/06/2021 Put 88.000 16.035 16.035 0.000   0 14.635
ASXT89 17/06/2021 Call 90.000 5.985 5.985 0.000   0 6.675
ASXT99 17/06/2021 Put 90.000 17.460 17.460 0.000   0 15.815
ASXU49 17/06/2021 Call 92.000 5.435 5.435 0.000   0 5.920
ASXU59 17/06/2021 Put 92.000 18.920 18.920 0.000   0 17.125
ASXUG9 17/06/2021 Call 94.000 4.915 4.915 0.000   0 5.045
ASXUH9 17/06/2021 Put 94.000 20.425 20.425 0.000   0 18.435
ASX5V8 16/09/2021 Call 0.010 76.755 76.755 0.000   0 79.040
ASX4J8 16/09/2021 Call 64.000 19.560 19.560 0.000   0 22.200
ASX4K8 16/09/2021 Put 64.000 5.190 5.190 0.000   0 5.670
ASX4M8 16/09/2021 Call 66.000 18.255 18.255 0.000   0 20.760
ASX4N8 16/09/2021 Put 66.000 5.925 5.925 0.000   0 6.255
ASX4Q8 16/09/2021 Call 68.000 17.060 17.060 0.000   0 19.430
ASX4U8 16/09/2021 Put 68.000 6.805 6.805 0.000   0 6.910
ASX4V8 16/09/2021 Call 70.000 15.870 15.870 0.000   0 18.105
ASX4X8 16/09/2021 Put 70.000 7.685 7.685 0.000   0 7.645
ASX4Z8 16/09/2021 Call 72.000 14.800 14.800 0.000   0 16.810
ASX5F8 16/09/2021 Put 72.000 8.635 8.635 0.000   0 8.390
ASX5G8 16/09/2021 Call 74.000 13.770 13.770 0.000   0 15.635
ASX5H8 16/09/2021 Put 74.000 9.655 9.655 0.000   0 9.220
ASX5J8 16/09/2021 Call 76.000 12.740 12.740 0.000   0 14.495
ASX5K8 16/09/2021 Put 76.000 10.655 10.655 0.000   0 10.115
ASX5M8 16/09/2021 Call 78.000 11.800 11.800 0.000   0 13.370
ASX5N8 16/09/2021 Put 78.000 11.745 11.745 0.000   0 10.990
ASX5Q8 16/09/2021 Call 80.000 10.855 10.855 0.000   0 12.315
ASX5U8 16/09/2021 Put 80.000 12.840 12.840 0.000   0 11.950
ASX8F8 16/09/2021 Call 82.000 9.905 9.905 0.000   0 11.280
ASX8G8 16/09/2021 Put 82.000 13.910 13.910 0.000   0 12.950
ASX8H8 16/09/2021 Call 84.000 9.055 9.055 0.000   5 10.260
ASX8J8 16/09/2021 Put 84.000 15.110 15.110 0.000   0 13.955
ASX8K8 16/09/2021 Call 86.000 8.240 8.240 0.000   0 9.345
ASX8M8 16/09/2021 Put 86.000 16.325 16.325 0.000   0 15.080
ASX9H8 16/09/2021 Call 88.000 7.475 7.475 0.000   0 8.475
ASX9J8 16/09/2021 Put 88.000 17.595 17.595 0.000   0 16.240
ASX9U8 16/09/2021 Call 90.000 6.860 6.860 0.000      
ASX9V8 16/09/2021 Put 90.000 19.050 19.050 0.000      

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.