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
CTX 34.900  Up 0.300 0.87% 34.890 34.900 34.800 35.110 34.330 155,872 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
CTXUS9 28/03/2018 Call 28.000 6.900 6.900 0.000   0 6.625
CTXUT9 28/03/2018 Put 28.000 0.004 0.004 0.000   0 0.015
CTXTT9 28/03/2018 Call 28.500 6.400 6.400 0.000   0 6.130
CTXTU9 28/03/2018 Put 28.500 0.008 0.008 0.000   0 0.020
CTXUI9 28/03/2018 Call 29.000 5.900 5.900 0.000   0 5.630
CTXUJ9 28/03/2018 Put 29.000 0.015 0.015 0.000   0 0.035
CTXTR9 28/03/2018 Call 29.500 5.400 5.400 0.000   0 5.130
CTXTS9 28/03/2018 Put 29.500 0.025 0.025 0.000   50 0.060
CTXUK9 28/03/2018 Call 30.000 4.900 4.900 0.000   0 4.635
CTXUL9 28/03/2018 Put 30.000 0.045 0.045 0.000   200 0.090
CTXBF7 28/03/2018 Call 30.010 4.300 4.300 0.000   0 4.070
CTXBG7 28/03/2018 Put 30.010 0.045 0.045 0.000   0 0.090
CTXUA9 28/03/2018 Call 30.500 0.000 0.000 0.000   0 4.140
CTXUB9 28/03/2018 Put 30.500 0.000 0.000 0.000   0 0.130
CTXBH7 28/03/2018 Call 30.510 3.830 3.830 0.000   0 3.600
CTXBI7 28/03/2018 Put 30.510 0.075 0.075 0.000   0 0.130
CTXU69 28/03/2018 Call 31.000 0.000 0.000 0.000   0 3.655
CTXU79 28/03/2018 Put 31.000 0.000 0.000 0.000   0 0.180
CTXBJ7 28/03/2018 Call 31.010 3.370 3.370 0.000   0 3.150
CTXBK7 28/03/2018 Put 31.010 0.120 0.120 0.000   0 0.180
CTXUC9 28/03/2018 Call 31.500 0.000 0.000 0.000   0 3.180
CTXUD9 28/03/2018 Put 31.500 0.000 0.000 0.000   77 0.250
CTXBL7 28/03/2018 Call 31.510 0.000 0.000 0.000   0 2.725
CTXBM7 28/03/2018 Put 31.510 0.000 0.000 0.000   50 0.250
CTXU89 28/03/2018 Call 32.000 0.000 0.000 0.000   0 2.720
CTXU99 28/03/2018 Put 32.000 0.225 0.310 0.000   109 0.340
CTXBO7 28/03/2018 Call 32.010 0.000 0.000 0.000   0 2.320
CTXBP7 28/03/2018 Put 32.010 0.000 0.000 0.000   0 0.340
CTXTX9 28/03/2018 Call 32.500 0.000 3.000 0.000   2 2.285
CTXTY9 28/03/2018 Put 32.500 0.320 0.430 0.000   90 0.460
CTXBQ7 28/03/2018 Call 32.510 0.000 0.000 0.000   0 1.940
CTXBR7 28/03/2018 Put 32.510 0.000 0.000 0.000   42 0.460
CTXUE9 28/03/2018 Call 33.000 0.000 0.000 0.000   0 1.875
CTXUF9 28/03/2018 Put 33.000 0.440 0.560 0.000   140 0.605
CTXEX7 28/03/2018 Call 33.010 0.000 0.000 0.000   0 1.590
CTXEY7 28/03/2018 Put 33.010 0.000 0.000 0.000   0 0.610
CTXTZ9 28/03/2018 Call 33.500 0.000 0.000 0.000   10 1.505
CTXU19 28/03/2018 Put 33.500 0.595 0.690 0.000   1,776 0.795
CTXEZ7 28/03/2018 Call 33.510 1.445 1.445 0.000   0 1.280
CTXF17 28/03/2018 Put 33.510 0.670 0.670 0.000   0 0.795
CTXUG9 28/03/2018 Call 34.000 1.195 1.590 0.000   30 1.175
CTXUH9 28/03/2018 Put 34.000 0.790 0.920 0.000   280 1.020
CTXYQ9 28/03/2018 Call 34.010 0.000 0.000 0.000   1,500 1.010
CTXYR9 28/03/2018 Put 34.010 0.000 0.000 0.000   350 1.025
CTXU29 28/03/2018 Call 34.500 0.890 1.180 0.000   30 0.900
CTXU39 28/03/2018 Put 34.500 1.030 1.165 0.000   0 1.290
CTXYS9 28/03/2018 Call 34.510 0.915 0.915 0.000   575 0.785
CTXYT9 28/03/2018 Put 34.510 1.120 1.120 0.000   0 1.295
CTXTV9 28/03/2018 Call 35.000 0.735 0.860 0.770 15 1,035 0.675
CTXTW9 28/03/2018 Put 35.000 0.000 0.000 1.345 9 59 1.600
CTXYU9 28/03/2018 Call 35.010 0.000 0.000 0.000   1,223 0.595
CTXYV9 28/03/2018 Put 35.010 0.000 0.000 0.000   0 1.605
CTXU49 28/03/2018 Call 35.500 0.530 0.645 0.600 33 140 0.495
CTXU59 28/03/2018 Put 35.500 0.000 0.000 0.000   0 1.950
CTXZW9 28/03/2018 Call 35.510 0.530 0.530 0.000   20 0.445
CTXZX9 28/03/2018 Put 35.510 1.735 1.735 0.000   0 1.950
CTXUO9 28/03/2018 Call 36.000 0.370 0.480 0.000   1,106 0.355
CTXUP9 28/03/2018 Put 36.000 0.000 0.000 0.000   0 2.330
CTXZY9 28/03/2018 Call 36.010 0.000 0.000 0.000   1,440 0.325
CTXB17 28/03/2018 Put 36.010 0.000 0.000 0.000   0 2.330
CTXUU9 28/03/2018 Call 36.500 0.250 0.360 0.000   3,000 0.250
CTXUV9 28/03/2018 Put 36.500 0.000 0.000 0.000   0 2.745
CTXB67 28/03/2018 Call 36.510 0.000 0.000 0.000   0 0.235
CTXB77 28/03/2018 Put 36.510 0.000 0.000 0.000   0 2.740
CTXUW9 28/03/2018 Call 37.000 0.160 0.245 0.000   40 0.175
CTXUX9 28/03/2018 Put 37.000 0.000 0.000 0.000   0 3.180
CTXB87 28/03/2018 Call 37.010 0.000 0.000 0.000   0 0.165
CTXB97 28/03/2018 Put 37.010 0.000 0.000 0.000   0 3.175
CTXV99 28/03/2018 Call 37.500 0.095 0.170 0.000   100 0.120
CTXVA9 28/03/2018 Put 37.500 0.000 0.000 0.000   0 3.630
CTXWE9 28/03/2018 Call 38.000 0.000 0.000 0.000   0 0.080
CTXWF9 28/03/2018 Put 38.000 0.000 0.000 0.000   33 4.100
CTXWQ9 28/03/2018 Call 38.500 0.000 0.000 0.000   0 0.050
CTXWR9 28/03/2018 Put 38.500 0.000 0.000 0.000   0 4.575
CTXYG9 28/03/2018 Call 39.000 0.000 0.000 0.000   0 0.035
CTXYH9 28/03/2018 Put 39.000 0.000 0.000 0.000   0 5.065
CTXE47 28/03/2018 Call 39.500 0.025 0.025 0.000   0 0.020
CTXE57 28/03/2018 Put 39.500 5.260 5.260 0.000   0 5.555
CTXEP7 26/04/2018 Call 29.500 5.400 5.400 0.000   0 5.130
CTXEQ7 26/04/2018 Put 29.500 0.100 0.100 0.000   0 0.150
CTXYM9 26/04/2018 Call 30.000 4.905 4.905 0.000   0 4.640
CTXYN9 26/04/2018 Put 30.000 0.140 0.140 0.000   1,085 0.200
CTXW29 26/04/2018 Call 30.500 0.000 0.000 0.000   0 4.155
CTXW39 26/04/2018 Put 30.500 0.000 0.000 0.000   0 0.255
CTXVV9 26/04/2018 Call 31.000 0.000 0.000 0.000   0 3.685
CTXVW9 26/04/2018 Put 31.000 0.000 0.000 0.000   1,040 0.335
CTXW49 26/04/2018 Call 31.500 0.000 0.000 0.000   0 3.235
CTXW59 26/04/2018 Put 31.500 0.000 0.000 0.000   0 0.430
CTXVZ9 26/04/2018 Call 32.000 0.000 0.000 0.000   0 2.800
CTXW19 26/04/2018 Put 32.000 0.000 0.000 0.000   1 0.545
CTXVH9 26/04/2018 Call 32.500 0.000 0.000 0.000   0 2.390
CTXVI9 26/04/2018 Put 32.500 0.525 0.600 0.000   2,030 0.685
CTXVP9 26/04/2018 Call 33.000 0.000 0.000 0.000   20 2.010
CTXVQ9 26/04/2018 Put 33.000 0.665 0.810 0.000   1,500 0.855
CTXVJ9 26/04/2018 Call 33.500 0.000 0.000 0.000   53 1.675
CTXVK9 26/04/2018 Put 33.500 0.840 0.990 0.000   50 1.055
CTXVR9 26/04/2018 Call 34.000 0.000 0.000 0.000   53 1.375
CTXVS9 26/04/2018 Put 34.000 1.045 1.205 0.000   0 1.280
CTXDR7 26/04/2018 Call 34.010 0.000 0.000 0.000   1,300 1.325
CTXDS7 26/04/2018 Put 34.010 0.000 0.000 0.000   0 1.280
CTXVT9 26/04/2018 Call 34.500 1.190 1.355 0.000   0 1.120
CTXVU9 26/04/2018 Put 34.500 1.280 1.450 0.000   0 1.540
CTXDT7 26/04/2018 Call 34.510 1.220 1.220 0.000   0 1.090
CTXDU7 26/04/2018 Put 34.510 1.385 1.385 0.000   0 1.540
CTXVB9 26/04/2018 Call 35.000 0.945 1.105 0.000   17 0.905
CTXVC9 26/04/2018 Put 35.000 1.555 1.725 0.000   0 1.840
CTXDN7 26/04/2018 Call 35.010 0.000 0.000 0.000   35 0.880
CTXDO7 26/04/2018 Put 35.010 0.000 0.000 0.000   0 1.830
CTXVX9 26/04/2018 Call 35.500 0.740 0.895 0.000   0 0.720
CTXVY9 26/04/2018 Put 35.500 0.000 0.000 0.000   0 2.160
CTXVD9 26/04/2018 Call 36.000 0.570 0.715 0.000   0 0.560
CTXVE9 26/04/2018 Put 36.000 0.000 0.000 0.000   0 2.515
CTXVL9 26/04/2018 Call 36.500 0.435 0.570 0.000   0 0.435
CTXVM9 26/04/2018 Put 36.500 0.000 0.000 0.000   0 2.895
CTXVF9 26/04/2018 Call 37.000 0.325 0.440 0.000   0 0.335
CTXVG9 26/04/2018 Put 37.000 0.000 0.000 0.000   0 3.300
CTXVN9 26/04/2018 Call 37.500 0.000 0.000 0.000   15 0.255
CTXVO9 26/04/2018 Put 37.500 0.000 0.000 0.000   0 3.725
CTXWG9 26/04/2018 Call 38.000 0.000 0.000 0.000   0 0.190
CTXWH9 26/04/2018 Put 38.000 0.000 0.000 0.000   2 4.170
CTXWS9 26/04/2018 Call 38.500 0.000 0.000 0.000   0 0.140
CTXWT9 26/04/2018 Put 38.500 0.000 0.000 0.000   0 4.630
CTXYI9 26/04/2018 Call 39.000 0.000 0.000 0.000   0 0.105
CTXYJ9 26/04/2018 Put 39.000 0.000 0.000 0.000   0 5.095
CTXE67 26/04/2018 Call 39.500 0.090 0.090 0.000   0 0.075
CTXE77 26/04/2018 Put 39.500 5.305 5.305 0.000   0 5.575
CTXER7 24/05/2018 Call 29.500 5.405 5.405 0.000   0 5.135
CTXES7 24/05/2018 Put 29.500 0.155 0.155 0.000   0 0.285
CTXYO9 24/05/2018 Call 30.000 4.910 4.910 0.000   0 4.655
CTXYP9 24/05/2018 Put 30.000 0.210 0.210 0.000   0 0.310
CTXXB9 24/05/2018 Call 30.500 0.000 0.000 0.000   0 4.185
CTXXC9 24/05/2018 Put 30.500 0.000 0.000 0.000   0 0.375
CTXXM9 24/05/2018 Call 31.000 0.000 0.000 0.000   0 3.730
CTXXN9 24/05/2018 Put 31.000 0.000 0.000 0.000   0 0.465
CTXX99 24/05/2018 Call 31.500 0.000 0.000 0.000   0 3.300
CTXXA9 24/05/2018 Put 31.500 0.000 0.000 0.000   500 0.575
CTXXO9 24/05/2018 Call 32.000 0.000 0.000 0.000   0 2.900
CTXXP9 24/05/2018 Put 32.000 0.000 0.000 0.000   10 0.710
CTXXD9 24/05/2018 Call 32.500 0.000 0.000 0.000   0 2.520
CTXXF9 24/05/2018 Put 32.500 0.685 0.835 0.000   0 0.860
CTXXQ9 24/05/2018 Call 33.000 0.000 0.000 0.000   0 2.180
CTXXR9 24/05/2018 Put 33.000 0.840 1.015 0.000   0 1.045
CTXXG9 24/05/2018 Call 33.500 0.000 0.000 0.000   0 1.870
CTXXH9 24/05/2018 Put 33.500 1.025 1.210 0.000   0 1.250
CTXXS9 24/05/2018 Call 34.000 0.000 0.000 0.000   0 1.585
CTXXT9 24/05/2018 Put 34.000 1.235 1.415 0.000   0 1.475
CTXXI9 24/05/2018 Call 34.500 1.385 1.580 0.000   0 1.340
CTXXJ9 24/05/2018 Put 34.500 1.470 1.670 0.000   0 1.735
CTXX79 24/05/2018 Call 35.000 1.150 1.340 0.000   0 1.120
CTXX89 24/05/2018 Put 35.000 1.740 1.940 0.000   0 2.020
CTXXK9 24/05/2018 Call 35.500 0.940 1.125 0.000   225 0.920
CTXXL9 24/05/2018 Put 35.500 0.000 0.000 0.000   0 2.325
CTXX39 24/05/2018 Call 36.000 0.760 0.940 0.000   143 0.755
CTXX49 24/05/2018 Put 36.000 0.000 0.000 0.000   0 2.660
CTXWY9 24/05/2018 Call 36.500 0.610 0.765 0.000   0 0.610
CTXWZ9 24/05/2018 Put 36.500 0.000 0.000 0.000   0 3.020
CTXX59 24/05/2018 Call 37.000 0.485 0.635 0.000   0 0.485
CTXX69 24/05/2018 Put 37.000 0.000 0.000 0.000   0 3.400
CTXX19 24/05/2018 Call 37.500 0.000 0.000 0.000   0 0.390
CTXX29 24/05/2018 Put 37.500 0.000 0.000 0.000   0 3.805
CTXXZ9 24/05/2018 Call 38.000 0.000 0.000 0.000   0 0.310
CTXY19 24/05/2018 Put 38.000 0.000 0.000 0.000   0 4.225
CTXXW9 24/05/2018 Call 38.500 0.000 0.000 0.000   40 0.250
CTXXY9 24/05/2018 Put 38.500 0.000 0.000 0.000   0 4.665
CTXYK9 24/05/2018 Call 39.000 0.000 0.000 0.000   0 0.210
CTXYL9 24/05/2018 Put 39.000 0.000 0.000 0.000   0 5.125
CTXE87 24/05/2018 Call 39.500 0.185 0.185 0.000   150 0.185
CTXE97 24/05/2018 Put 39.500 5.365 5.365 0.000   0 5.595
CTXET7 28/06/2018 Call 29.500 5.425 5.425 0.000   0 5.170
CTXEU7 28/06/2018 Put 29.500 0.285 0.285 0.000   0 0.325
CTXBS7 28/06/2018 Call 30.000 4.955 4.955 0.000   0 4.705
CTXBT7 28/06/2018 Put 30.000 0.360 0.360 0.000   0 0.405
CTXBU7 28/06/2018 Call 30.010 4.770 4.770 0.000   300 4.535
CTXBV7 28/06/2018 Put 30.010 0.360 0.360 0.000   0 0.405
CTXZQ9 28/06/2018 Call 30.500 0.000 0.000 0.000   0 4.255
CTXZR9 28/06/2018 Put 30.500 0.000 0.000 0.000   0 0.500
CTXBW7 28/06/2018 Call 30.510 4.360 4.360 0.000   0 4.130
CTXBX7 28/06/2018 Put 30.510 0.445 0.445 0.000   0 0.500
CTXZM9 28/06/2018 Call 31.000 0.000 0.000 0.000   0 3.835
CTXZN9 28/06/2018 Put 31.000 0.000 0.000 0.000   0 0.615
CTXBY7 28/06/2018 Call 31.010 3.960 3.960 0.000   0 3.745
CTXBZ7 28/06/2018 Put 31.010 0.545 0.545 0.000   0 0.610
CTXZS9 28/06/2018 Call 31.500 0.000 0.000 0.000   0 3.435
CTXZT9 28/06/2018 Put 31.500 0.000 0.000 0.000   0 0.740
CTXC17 28/06/2018 Call 31.510 0.000 0.000 0.000   0 3.380
CTXC27 28/06/2018 Put 31.510 0.000 0.000 0.000   0 0.735
CTXZO9 28/06/2018 Call 32.000 0.000 0.000 0.000   0 3.065
CTXZP9 28/06/2018 Put 32.000 0.000 0.000 0.000   0 0.885
CTXC37 28/06/2018 Call 32.010 0.000 0.000 0.000   0 3.025
CTXC47 28/06/2018 Put 32.010 0.000 0.000 0.000   0 0.880
CTXZ89 28/06/2018 Call 32.500 0.000 0.000 0.000   20 2.720
CTXZ99 28/06/2018 Put 32.500 0.000 0.000 0.000   0 1.055
CTXC57 28/06/2018 Call 32.510 0.000 0.000 0.000   0 2.695
CTXC67 28/06/2018 Put 32.510 0.000 0.000 0.000   0 1.045
CTXZI9 28/06/2018 Call 33.000 0.000 0.000 0.000   0 2.395
CTXZJ9 28/06/2018 Put 33.000 0.000 0.000 0.000   0 1.240
CTXF27 28/06/2018 Call 33.010 0.000 0.000 0.000   50 2.385
CTXF37 28/06/2018 Put 33.010 0.000 0.000 0.000   0 1.235
CTXZA9 28/06/2018 Call 33.500 0.000 0.000 0.000   0 2.105
CTXZB9 28/06/2018 Put 33.500 0.000 0.000 0.000   0 1.455
CTXF47 28/06/2018 Call 33.510 2.250 2.250 0.000   0 2.090
CTXF57 28/06/2018 Put 33.510 1.325 1.325 0.000   0 1.440
CTXZK9 28/06/2018 Call 34.000 0.000 0.000 0.000   50 1.830
CTXZL9 28/06/2018 Put 34.000 0.000 0.000 0.000   0 1.680
CTXDV7 28/06/2018 Call 34.010 0.000 0.000 0.000   0 1.825
CTXDW7 28/06/2018 Put 34.010 0.000 0.000 0.000   0 1.670
CTXZ49 28/06/2018 Call 34.500 1.720 1.720 0.000   0 1.590
CTXZ59 28/06/2018 Put 34.500 1.795 1.795 0.000   0 1.940
CTXDX7 28/06/2018 Call 34.510 1.715 1.715 0.000   0 1.580
CTXDY7 28/06/2018 Put 34.510 1.780 1.780 0.000   0 1.920
CTXZC9 28/06/2018 Call 35.000 1.480 1.480 0.000   0 1.360
CTXZD9 28/06/2018 Put 35.000 2.055 2.055 0.000   0 2.215
CTXDZ7 28/06/2018 Call 35.010 0.000 0.000 0.000   0 1.355
CTXE17 28/06/2018 Put 35.010 0.000 0.000 0.000   0 2.195
CTXZ69 28/06/2018 Call 35.500 0.000 0.000 0.000   217 1.160
CTXZ79 28/06/2018 Put 35.500 0.000 0.000 0.000   0 2.515
CTXZE9 28/06/2018 Call 36.000 0.000 0.000 0.000   200 0.985
CTXZF9 28/06/2018 Put 36.000 0.000 0.000 0.000   0 2.840
CTXYZ9 28/06/2018 Call 36.500 0.000 0.000 0.000   7 0.820
CTXZ19 28/06/2018 Put 36.500 0.000 0.000 0.000   0 3.180
CTXZG9 28/06/2018 Call 37.000 0.000 0.000 0.000   0 0.685
CTXZH9 28/06/2018 Put 37.000 0.000 0.000 0.000   0 3.545
CTXZ29 28/06/2018 Call 37.500 0.000 0.000 0.000   0 0.560
CTXZ39 28/06/2018 Put 37.500 0.000 0.000 0.000   0 3.925
CTXZU9 28/06/2018 Call 38.000 0.000 0.000 0.000   0 0.470
CTXZV9 28/06/2018 Put 38.000 0.000 0.000 0.000   0 4.330
CTXB27 28/06/2018 Call 38.500 0.000 0.000 0.000   0 0.390
CTXB37 28/06/2018 Put 38.500 0.000 0.000 0.000   0 4.750
CTXB47 28/06/2018 Call 39.000 0.360 0.360 0.000   0 0.345
CTXB57 28/06/2018 Put 39.000 0.000 0.000 0.000   0 5.185
CTXEF7 28/06/2018 Call 39.500 0.310 0.310 0.000   50 0.300
CTXEG7 28/06/2018 Put 39.500 5.380 5.380 0.000   0 5.640
CTXEV7 26/07/2018 Call 29.500 5.460 5.460 0.000   0 5.220
CTXEW7 26/07/2018 Put 29.500 0.385 0.385 0.000   0 0.440
CTXEN7 26/07/2018 Call 30.000 5.015 5.015 0.000   0 4.780
CTXEO7 26/07/2018 Put 30.000 0.475 0.475 0.000   0 0.520
CTXEL7 26/07/2018 Call 30.500 0.000 0.000 0.000   0 4.360
CTXEM7 26/07/2018 Put 30.500 0.000 0.000 0.000   0 0.625
CTXEJ7 26/07/2018 Call 31.000 0.000 0.000 0.000   0 3.955
CTXEK7 26/07/2018 Put 31.000 0.000 0.000 0.000   0 0.735
CTXDP7 26/07/2018 Call 31.500 0.000 0.000 0.000   0 3.585
CTXDQ7 26/07/2018 Put 31.500 0.000 0.000 0.000   0 0.875
CTXCS7 26/07/2018 Call 32.000 0.000 0.000 0.000   0 3.225
CTXCT7 26/07/2018 Put 32.000 0.000 0.000 0.000   0 1.025
CTXD17 26/07/2018 Call 32.500 0.000 0.000 0.000   0 2.905
CTXD27 26/07/2018 Put 32.500 0.000 0.000 0.000   0 1.205
CTXCO7 26/07/2018 Call 33.000 0.000 0.000 0.000   0 2.585
CTXCP7 26/07/2018 Put 33.000 0.000 0.000 0.000   0 1.390
CTXD37 26/07/2018 Call 33.500 0.000 0.000 0.000   0 2.305
CTXD47 26/07/2018 Put 33.500 0.000 0.000 0.000   0 1.610
CTXCQ7 26/07/2018 Call 34.000 0.000 0.000 0.000   0 2.030
CTXCR7 26/07/2018 Put 34.000 0.000 0.000 0.000   0 1.835
CTXD97 26/07/2018 Call 34.500 1.930 1.930 0.000   0 1.790
CTXDK7 26/07/2018 Put 34.500 1.955 1.955 0.000   0 2.095
CTXCI7 26/07/2018 Call 35.000 1.690 1.690 0.000   0 1.560
CTXCJ7 26/07/2018 Put 35.000 2.215 2.215 0.000   0 2.365
CTXDL7 26/07/2018 Call 35.500 0.000 0.000 0.000   0 1.360
CTXDM7 26/07/2018 Put 35.500 0.000 0.000 0.000   0 2.665
CTXCW7 26/07/2018 Call 36.000 0.000 0.000 0.000   0 1.170
CTXCX7 26/07/2018 Put 36.000 0.000 0.000 0.000   0 2.975
CTXD57 26/07/2018 Call 36.500 0.000 0.000 0.000   0 1.015
CTXD67 26/07/2018 Put 36.500 0.000 0.000 0.000   0 3.315
CTXCY7 26/07/2018 Call 37.000 0.000 0.000 0.000   0 0.860
CTXCZ7 26/07/2018 Put 37.000 0.000 0.000 0.000   0 3.670
CTXD77 26/07/2018 Call 37.500 0.000 0.000 0.000   0 0.735
CTXD87 26/07/2018 Put 37.500 0.000 0.000 0.000   0 4.050
CTXCK7 26/07/2018 Call 38.000 0.000 0.000 0.000   0 0.615
CTXCL7 26/07/2018 Put 38.000 0.000 0.000 0.000   0 4.435
CTXCU7 26/07/2018 Call 38.500 0.000 0.000 0.000   0 0.515
CTXCV7 26/07/2018 Put 38.500 0.000 0.000 0.000   0 4.845
CTXCM7 26/07/2018 Call 39.000 0.000 0.000 0.000   0 0.420
CTXCN7 26/07/2018 Put 39.000 0.000 0.000 0.000   0 5.265
CTXEH7 26/07/2018 Call 39.500 0.390 0.390 0.000   0 0.345
CTXEI7 26/07/2018 Put 39.500 5.460 5.460 0.000   0 5.700
CTXFP7 30/08/2018 Call 30.500 0.000 0.000 0.000   0 4.575
CTXFQ7 30/08/2018 Put 30.500 0.000 0.000 0.000   0 0.830
CTXF67 30/08/2018 Call 31.000 0.000 0.000 0.000   0 4.210
CTXF77 30/08/2018 Put 31.000 0.000 0.000 0.000   0 0.955
CTXFR7 30/08/2018 Call 31.500 0.000 0.000 0.000   0 3.840
CTXFS7 30/08/2018 Put 31.500 0.000 0.000 0.000   0 1.080
CTXF87 30/08/2018 Call 32.000 0.000 0.000 0.000   0 3.485
CTXF97 30/08/2018 Put 32.000 0.000 0.000 0.000   0 1.225
CTXG47 30/08/2018 Call 32.500 0.000 0.000 0.000   0 3.155
CTXG57 30/08/2018 Put 32.500 0.000 0.000 0.000   0 1.390
CTXFF7 30/08/2018 Call 33.000 0.000 0.000 0.000   0 2.835
CTXFG7 30/08/2018 Put 33.000 0.000 0.000 0.000   0 1.570
CTXG27 30/08/2018 Call 33.500 0.000 0.000 0.000   0 2.555
CTXG37 30/08/2018 Put 33.500 0.000 0.000 0.000   0 1.785
CTXFH7 30/08/2018 Call 34.000 0.000 0.000 0.000   0 2.280
CTXFI7 30/08/2018 Put 34.000 0.000 0.000 0.000   0 2.010
CTXFX7 30/08/2018 Call 34.500 2.185 2.185 0.000   0 2.045
CTXFY7 30/08/2018 Put 34.500 2.140 2.140 0.000   0 2.275
CTXFJ7 30/08/2018 Call 35.000 0.000 2.155 0.000   0 1.805
CTXFK7 30/08/2018 Put 35.000 2.405 2.405 0.000   0 2.545
CTXFZ7 30/08/2018 Call 35.500 0.000 0.000 0.000   0 1.610
CTXG17 30/08/2018 Put 35.500 0.000 0.000 0.000   0 2.850
CTXFN7 30/08/2018 Call 36.000 0.000 0.000 0.000   0 1.415
CTXFO7 30/08/2018 Put 36.000 0.000 0.000 0.000   0 3.165
CTXFV7 30/08/2018 Call 36.500 0.000 0.000 0.000   0 1.245
CTXFW7 30/08/2018 Put 36.500 0.000 0.000 0.000   0 3.510
CTXFL7 30/08/2018 Call 37.000 0.000 0.000 0.000   0 1.090
CTXFM7 30/08/2018 Put 37.000 0.000 0.000 0.000   0 3.860
CTXFT7 30/08/2018 Call 37.500 0.000 0.000 0.000   0 0.950
CTXFU7 30/08/2018 Put 37.500 0.000 0.000 0.000   0 4.225
CTXG67 30/08/2018 Call 38.000 0.000 0.000 0.000      
CTXG77 30/08/2018 Put 38.000 0.000 0.000 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.