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
OZL  * 8.980  Down -0.200 -2.18% 8.960 8.980 9.100 9.140 8.935 2,862,113 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLGL7 22/02/2018 Call 0.010 8.970 8.970 0.000   0 9.170
OZLIO7 22/02/2018 Call 5.500 3.480 3.480 0.000   0 3.680
OZLIP7 22/02/2018 Put 5.500 0.000 0.000 0.000   0 0.000
OZLIK7 22/02/2018 Call 5.750 3.230 3.230 0.000   0 3.430
OZLIL7 22/02/2018 Put 5.750 0.000 0.000 0.000   0 0.000
OZLIG7 22/02/2018 Call 6.000 2.980 2.980 0.000   0 3.185
OZLIH7 22/02/2018 Put 6.000 0.000 0.000 0.000   0 0.000
OZLI37 22/02/2018 Call 6.250 2.730 2.730 0.000   0 2.935
OZLI47 22/02/2018 Put 6.250 0.000 0.000 0.000   0 0.000
OZLI17 22/02/2018 Call 6.500 2.485 2.485 0.000   0 2.685
OZLI27 22/02/2018 Put 6.500 0.000 0.000 0.000   130 0.000
OZLGM7 22/02/2018 Call 6.750 2.235 2.235 0.000   0 2.440
OZLGN7 22/02/2018 Put 6.750 0.000 0.000 0.000   0 0.000
OZLGO7 22/02/2018 Call 7.000 1.990 1.990 0.000   119 2.190
OZLGP7 22/02/2018 Put 7.000 0.000 0.000 0.000   0 0.000
OZLFY7 22/02/2018 Call 7.250 1.745 1.745 0.000   0 1.945
OZLFZ7 22/02/2018 Put 7.250 0.000 0.000 0.000   0 0.000
OZLFS7 22/02/2018 Call 7.500 1.500 1.500 0.000   0 1.695
OZLFT7 22/02/2018 Put 7.500 0.000 0.000 0.000   62 0.000
OZLME7 22/02/2018 Call 7.510 1.490 1.490 0.000   0 1.685
OZLMF7 22/02/2018 Put 7.510 0.000 0.000 0.000   0 0.000
OZLFM7 22/02/2018 Call 7.750 1.255 1.255 0.000   15 1.445
OZLFN7 22/02/2018 Put 7.750 0.000 0.000 0.000   105 0.000
OZLMG7 22/02/2018 Call 7.760 1.245 1.245 0.000   0 1.435
OZLMH7 22/02/2018 Put 7.760 0.000 0.000 0.000   300 0.000
OZLF77 22/02/2018 Call 8.000 1.010 1.010 0.000   36 1.200
OZLF87 22/02/2018 Put 8.000 0.000 0.000 0.000   1,375 0.000
OZLQA7 22/02/2018 Call 8.010 1.000 1.000 0.000   220 1.190
OZLQB7 22/02/2018 Put 8.010 0.001 0.001 0.000   0 0.000
OZLG17 22/02/2018 Call 8.250 0.770 0.770 0.000   192 0.955
OZLG27 22/02/2018 Put 8.250 0.003 0.003 0.000   835 0.001
OZLNL7 22/02/2018 Call 8.260 0.760 0.760 0.000   0 0.945
OZLNM7 22/02/2018 Put 8.260 0.004 0.004 0.000   0 0.001
OZLFQ7 22/02/2018 Call 8.500 0.540 0.540 0.000   307 0.720
OZLFR7 22/02/2018 Put 8.500 0.015 0.015 0.000   130 0.007
OZLNN7 22/02/2018 Call 8.510 0.530 0.530 0.000   0 0.710
OZLNO7 22/02/2018 Put 8.510 0.020 0.020 0.000   0 0.007
OZLFO7 22/02/2018 Call 8.750 0.330 0.330 0.000   442 0.490
OZLFP7 22/02/2018 Put 8.750 0.060 0.060 0.000   705 0.030
OZLNP7 22/02/2018 Call 8.760 0.320 0.320 0.000   0 0.485
OZLNQ7 22/02/2018 Put 8.760 0.065 0.065 0.000   200 0.030
OZLG57 22/02/2018 Call 9.000 0.160 0.160 0.000   460 0.295
OZLG67 22/02/2018 Put 9.000 0.160 0.160 0.000   1,132 0.085
OZLNR7 22/02/2018 Call 9.010 0.155 0.155 0.000   0 0.285
OZLNS7 22/02/2018 Put 9.010 0.165 0.165 0.000   0 0.085
OZLFW7 22/02/2018 Call 9.250 0.055 0.055 0.000   1,322 0.145
OZLFX7 22/02/2018 Put 9.250 0.330 0.330 0.000 100 483 0.200
OZLFK7 22/02/2018 Call 9.500 0.015 0.015 0.000   969 0.055
OZLFL7 22/02/2018 Put 9.500 0.540 0.540 0.000   10 0.375
OZLFG7 22/02/2018 Call 9.750 0.002 0.002 0.000   51 0.015
OZLFH7 22/02/2018 Put 9.750 0.780 0.780 0.000   199 0.595
OZLG37 22/02/2018 Call 10.000 0.000 0.000 0.000   200 0.003
OZLG47 22/02/2018 Put 10.000 1.025 1.025 0.000   0 0.830
OZLFU7 22/02/2018 Call 10.250 0.000 0.000 0.000   0 0.001
OZLFV7 22/02/2018 Put 10.250 1.270 1.270 0.000   0 1.080
OZLFI7 22/02/2018 Call 10.500 0.000 0.000 0.000   0 0.000
OZLFJ7 22/02/2018 Put 10.500 1.520 1.520 0.000   0 1.330
OZLF97 22/02/2018 Call 10.750 0.000 0.000 0.000   0 0.000
OZLFF7 22/02/2018 Put 10.750 1.770 1.770 0.000   0 1.575
OZLQK7 22/02/2018 Call 11.000 0.000 0.000 0.000   0 0.000
OZLQL7 22/02/2018 Put 11.000 2.020 2.020 0.000   0 1.825
OZLRZ7 22/02/2018 Call 11.250 0.000 0.000 0.000   0 0.000
OZLS17 22/02/2018 Put 11.250 2.270 2.270 0.000   0 2.075
OZLV39 28/03/2018 Call 0.010 8.845 8.845 0.000   250 9.045
OZLBY9 28/03/2018 Call 4.600 4.385 4.385 0.000   0 4.585
OZLBZ9 28/03/2018 Put 4.600 0.000 0.000 0.000   0 0.000
OZLBT9 28/03/2018 Call 4.800 4.185 4.185 0.000   0 4.385
OZLBU9 28/03/2018 Put 4.800 0.000 0.000 0.000   0 0.000
OZLYI9 28/03/2018 Call 4.900 4.085 4.085 0.000   0 4.285
OZLYJ9 28/03/2018 Put 4.900 0.000 0.000 0.000   0 0.000
OZLBP9 28/03/2018 Call 5.000 3.985 3.985 0.000   0 4.185
OZLBQ9 28/03/2018 Put 5.000 0.000 0.000 0.000   0 0.000
OZLWN9 28/03/2018 Call 5.250 3.735 3.735 0.000   0 3.935
OZLWO9 28/03/2018 Put 5.250 0.000 0.000 0.000   0 0.000
OZLBG9 28/03/2018 Call 5.500 3.490 3.490 0.000   0 3.685
OZLBH9 28/03/2018 Put 5.500 0.000 0.000 0.000   0 0.000
OZLVS9 28/03/2018 Call 5.750 3.240 3.240 0.000   245 3.435
OZLVT9 28/03/2018 Put 5.750 0.000 0.000 0.000   0 0.000
OZLBR9 28/03/2018 Call 6.000 2.990 2.990 0.000   0 3.190
OZLBS9 28/03/2018 Put 6.000 0.000 0.000 0.000   0 0.000
OZLUA9 28/03/2018 Call 6.250 2.740 2.740 0.000   60 2.940
OZLUB9 28/03/2018 Put 6.250 0.000 0.000 0.000   0 0.000
OZLBK9 28/03/2018 Call 6.500 2.490 2.490 0.000   30 2.690
OZLBL9 28/03/2018 Put 6.500 0.001 0.001 0.000   0 0.001
OZLU49 28/03/2018 Call 6.750 2.240 2.240 0.000   225 2.440
OZLU59 28/03/2018 Put 6.750 0.002 0.002 0.000   60 0.002
OZLB99 28/03/2018 Call 7.000 1.990 1.990 0.000   450 2.195
OZLBF9 28/03/2018 Put 7.000 0.005 0.005 0.000   0 0.006
OZLJU7 28/03/2018 Call 7.010 1.870 1.870 0.000   140 2.075
OZLJV7 28/03/2018 Put 7.010 0.005 0.005 0.000   115 0.006
OZLUC9 28/03/2018 Call 7.250 1.745 1.745 0.000   0 1.945
OZLUD9 28/03/2018 Put 7.250 0.010 0.010 0.000   16 0.010
OZLL57 28/03/2018 Call 7.260 1.630 1.630 0.000   285 1.830
OZLL67 28/03/2018 Put 7.260 0.010 0.010 0.000   0 0.010
OZLBI9 28/03/2018 Call 7.500 1.500 1.500 0.000   0 1.700
OZLBJ9 28/03/2018 Put 7.500 0.025 0.025 0.000   100 0.020
OZLL77 28/03/2018 Call 7.510 1.400 1.400 0.000   250 1.590
OZLL87 28/03/2018 Put 7.510 0.025 0.025 0.000   0 0.025
OZLUG9 28/03/2018 Call 7.750 1.265 1.265 0.000   355 1.460
OZLUH9 28/03/2018 Put 7.750 0.045 0.045 0.000   100 0.040
OZLB79 28/03/2018 Call 8.000 1.035 1.035 0.000   250 1.220
OZLB89 28/03/2018 Put 8.000 0.080 0.080 0.090 75 1,255 0.065
OZLUE9 28/03/2018 Call 8.250 0.815 0.815 0.000   1,249 0.995
OZLUF9 28/03/2018 Put 8.250 0.130 0.130 0.000   1,310 0.100
OZLBM9 28/03/2018 Call 8.500 0.620 0.620 0.000   1,101 0.780
OZLBO9 28/03/2018 Put 8.500 0.200 0.200 0.000   1,235 0.155
OZLQC7 28/03/2018 Call 8.510 0.570 0.570 0.000   500 0.720
OZLQD7 28/03/2018 Put 8.510 0.200 0.200 0.000   300 0.155
OZLUI9 28/03/2018 Call 8.750 0.445 0.445 0.000   80 0.590
OZLUJ9 28/03/2018 Put 8.750 0.295 0.295 0.260 100 550 0.230
OZLQE7 28/03/2018 Call 8.760 0.415 0.415 0.000   0 0.545
OZLQF7 28/03/2018 Put 8.760 0.300 0.300 0.000   360 0.230
OZLD89 28/03/2018 Call 9.000 0.305 0.305 0.000   598 0.425
OZLD99 28/03/2018 Put 9.000 0.420 0.420 0.000   218 0.325
OZLLB7 28/03/2018 Call 9.010 0.285 0.285 0.000   1,234 0.395
OZLLC7 28/03/2018 Put 9.010 0.425 0.425 0.000   209 0.330
OZLU89 28/03/2018 Call 9.250 0.200 0.200 0.000   490 0.290
OZLU99 28/03/2018 Put 9.250 0.575 0.575 0.000 100 180 0.455
OZLEU9 28/03/2018 Call 9.500 0.125 0.125 0.000   1,425 0.190
OZLEV9 28/03/2018 Put 9.500 0.760 0.760 0.000   40 0.615
OZLU69 28/03/2018 Call 9.750 0.075 0.075 0.000   258 0.120
OZLU79 28/03/2018 Put 9.750 0.970 0.970 0.000   0 0.805
OZLG19 28/03/2018 Call 10.000 0.045 0.045 0.000   100 0.070
OZLG29 28/03/2018 Put 10.000 1.195 1.195 0.000   0 1.015
OZLVI9 28/03/2018 Call 10.250 0.025 0.025 0.000   0 0.040
OZLVJ9 28/03/2018 Put 10.250 1.430 1.430 0.000   0 1.245
OZLIF9 28/03/2018 Call 10.500 0.015 0.015 0.000   0 0.025
OZLIG9 28/03/2018 Put 10.500 1.675 1.675 0.000   249 1.480
OZLG77 28/03/2018 Call 10.750 0.008 0.008 0.000   0 0.015
OZLG87 28/03/2018 Put 10.750 1.920 1.920 0.000   0 1.720
OZLLS9 28/03/2018 Call 11.000 0.004 0.004 0.000   0 0.007
OZLLT9 28/03/2018 Put 11.000 2.170 2.170 0.000   0 1.965
OZLS27 28/03/2018 Call 11.250 0.002 0.002 0.000   0 0.004
OZLS37 28/03/2018 Put 11.250 2.415 2.415 0.000   0 2.210
OZLQ29 28/03/2018 Call 11.500 0.001 0.001 0.000   0 0.002
OZLQ39 28/03/2018 Put 11.500 2.665 2.665 0.000   0 2.460
OZLR39 28/03/2018 Call 12.000 0.000 0.000 0.000   0 0.000
OZLR49 28/03/2018 Put 12.000 3.165 3.165 0.000   0 2.955
OZLKX7 26/04/2018 Call 0.010 8.855 8.855 0.000   0 9.060
OZLKY7 26/04/2018 Call 6.250 2.735 2.735 0.000   0 2.935
OZLKZ7 26/04/2018 Put 6.250 0.005 0.005 0.000   0 0.004
OZLK97 26/04/2018 Call 6.500 2.490 2.490 0.000   0 2.685
OZLKA7 26/04/2018 Put 6.500 0.010 0.010 0.000   0 0.009
OZLK57 26/04/2018 Call 6.750 2.240 2.240 0.000   0 2.440
OZLK67 26/04/2018 Put 6.750 0.020 0.020 0.000   120 0.015
OZLKT7 26/04/2018 Call 7.000 1.995 1.995 0.000   0 2.190
OZLKU7 26/04/2018 Put 7.000 0.030 0.030 0.000   0 0.025
OZLKH7 26/04/2018 Call 7.250 1.755 1.755 0.000   0 1.945
OZLKI7 26/04/2018 Put 7.250 0.050 0.050 0.000   0 0.045
OZLKP7 26/04/2018 Call 7.500 1.515 1.515 0.000   0 1.705
OZLKQ7 26/04/2018 Put 7.500 0.080 0.080 0.000   0 0.065
OZLKD7 26/04/2018 Call 7.750 1.285 1.285 0.000   0 1.470
OZLKE7 26/04/2018 Put 7.750 0.110 0.110 0.000   0 0.090
OZLKV7 26/04/2018 Call 8.000 1.065 1.065 0.000   10 1.245
OZLKW7 26/04/2018 Put 8.000 0.155 0.155 0.000   1,000 0.130
OZLKN7 26/04/2018 Call 8.250 0.865 0.865 0.000   8 1.030
OZLKO7 26/04/2018 Put 8.250 0.215 0.215 0.000   658 0.175
OZLKR7 26/04/2018 Call 8.500 0.680 0.680 0.000   5 0.830
OZLKS7 26/04/2018 Put 8.500 0.290 0.290 0.000   61 0.235
OZLKF7 26/04/2018 Call 8.750 0.525 0.525 0.000   0 0.655
OZLKG7 26/04/2018 Put 8.750 0.385 0.385 0.000   599 0.315
OZLKJ7 26/04/2018 Call 9.000 0.390 0.390 0.000   185 0.505
OZLKK7 26/04/2018 Put 9.000 0.505 0.505 0.000   66 0.415
OZLKB7 26/04/2018 Call 9.250 0.285 0.285 0.290 50 191 0.375
OZLKC7 26/04/2018 Put 9.250 0.650 0.650 0.000   0 0.535
OZLK37 26/04/2018 Call 9.500 0.205 0.205 0.000   100 0.275
OZLK47 26/04/2018 Put 9.500 0.820 0.820 0.000   0 0.685
OZLQQ7 26/04/2018 Call 9.510 0.200 0.200 0.000   130 0.270
OZLQR7 26/04/2018 Put 9.510 0.825 0.825 0.000   90 0.690
OZLK77 26/04/2018 Call 9.750 0.140 0.140 0.000   40 0.195
OZLK87 26/04/2018 Put 9.750 1.015 1.015 0.000   0 0.865
OZLKL7 26/04/2018 Call 10.000 0.100 0.100 0.000   0 0.140
OZLKM7 26/04/2018 Put 10.000 1.225 1.225 0.000   0 1.060
OZLQG7 26/04/2018 Call 10.010 0.100 0.100 0.000   0 0.135
OZLQH7 26/04/2018 Put 10.010 1.225 1.225 0.000   0 1.060
OZLL17 26/04/2018 Call 10.250 0.065 0.065 0.000   0 0.095
OZLL27 26/04/2018 Put 10.250 1.450 1.450 0.000   0 1.275
OZLL97 26/04/2018 Call 10.500 0.045 0.045 0.000   0 0.065
OZLLA7 26/04/2018 Put 10.500 1.685 1.685 0.000   0 1.500
OZLNT7 26/04/2018 Call 10.750 0.030 0.030 0.000   0 0.045
OZLNU7 26/04/2018 Put 10.750 1.925 1.925 0.000   0 1.735
OZLQM7 26/04/2018 Call 11.000 0.020 0.020 0.000   0 0.030
OZLQN7 26/04/2018 Put 11.000 2.165 2.165 0.000   0 1.970
OZLS47 26/04/2018 Call 11.250 0.015 0.015 0.000   0 0.020
OZLS57 26/04/2018 Put 11.250 2.405 2.405 0.000   0 2.210
OZLMD7 24/05/2018 Call 0.010 8.870 8.870 0.000   0 9.070
OZLN57 24/05/2018 Call 6.250 2.735 2.735 0.000   0 2.935
OZLN67 24/05/2018 Put 6.250 0.020 0.020 0.000   0 0.010
OZLMK7 24/05/2018 Call 6.500 2.490 2.490 0.000   0 2.690
OZLML7 24/05/2018 Put 6.500 0.035 0.035 0.000   0 0.020
OZLLH7 24/05/2018 Call 6.750 2.240 2.240 0.000   0 2.440
OZLLI7 24/05/2018 Put 6.750 0.050 0.050 0.000   60 0.035
OZLM97 24/05/2018 Call 7.000 2.000 2.000 0.000   0 2.195
OZLMA7 24/05/2018 Put 7.000 0.075 0.075 0.000   0 0.050
OZLM57 24/05/2018 Call 7.250 1.765 1.765 0.000   0 1.955
OZLM67 24/05/2018 Put 7.250 0.100 0.100 0.000   0 0.075
OZLLN7 24/05/2018 Call 7.500 1.540 1.540 0.000   0 1.720
OZLLO7 24/05/2018 Put 7.500 0.135 0.135 0.000   0 0.100
OZLLW7 24/05/2018 Call 7.750 1.325 1.325 0.000   0 1.495
OZLLX7 24/05/2018 Put 7.750 0.175 0.175 0.000   0 0.135
OZLMB7 24/05/2018 Call 8.000 1.120 1.120 0.000   0 1.280
OZLMC7 24/05/2018 Put 8.000 0.230 0.230 0.000   12 0.180
OZLM37 24/05/2018 Call 8.250 0.940 0.940 0.000   0 1.080
OZLM47 24/05/2018 Put 8.250 0.300 0.300 0.000   12 0.235
OZLLL7 24/05/2018 Call 8.500 0.775 0.775 0.000   0 0.890
OZLLM7 24/05/2018 Put 8.500 0.385 0.385 0.000   0 0.305
OZLLY7 24/05/2018 Call 8.750 0.630 0.630 0.000   0 0.725
OZLLZ7 24/05/2018 Put 8.750 0.485 0.485 0.000   0 0.390
OZLM77 24/05/2018 Call 9.000 0.500 0.500 0.000   249 0.580
OZLM87 24/05/2018 Put 9.000 0.610 0.610 0.000   0 0.495
OZLLR7 24/05/2018 Call 9.250 0.390 0.390 0.370 250 10 0.455
OZLLS7 24/05/2018 Put 9.250 0.750 0.750 0.000   0 0.615
OZLLJ7 24/05/2018 Call 9.500 0.295 0.295 0.000   70 0.350
OZLLK7 24/05/2018 Put 9.500 0.905 0.905 0.000   0 0.765
OZLSO7 24/05/2018 Call 9.510 0.290 0.290 0.270 45 0 0.345
OZLSP7 24/05/2018 Put 9.510 0.905 0.905 0.000   0 0.765
OZLLT7 24/05/2018 Call 9.750 0.220 0.220 0.000   0 0.270
OZLLU7 24/05/2018 Put 9.750 1.080 1.080 0.000   0 0.930
OZLM17 24/05/2018 Call 10.000 0.160 0.160 0.000   0 0.205
OZLM27 24/05/2018 Put 10.000 1.275 1.275 0.000   0 1.120
OZLLP7 24/05/2018 Call 10.250 0.115 0.115 0.000   0 0.155
OZLLQ7 24/05/2018 Put 10.250 1.485 1.485 0.000   0 1.325
OZLN77 24/05/2018 Call 10.500 0.080 0.080 0.000   0 0.120
OZLN87 24/05/2018 Put 10.500 1.705 1.705 0.000   0 1.545
OZLNV7 24/05/2018 Call 10.750 0.060 0.060 0.000   30 0.090
OZLNW7 24/05/2018 Put 10.750 1.935 1.935 0.000   0 1.770
OZLQO7 24/05/2018 Call 11.000 0.045 0.045 0.000   0 0.070
OZLQP7 24/05/2018 Put 11.000 2.170 2.170 0.000   0 2.000
OZLS67 24/05/2018 Call 11.250 0.030 0.030 0.000   0 0.055
OZLS77 24/05/2018 Put 11.250 2.410 2.410 0.000   0 2.235
OZLCJ7 28/06/2018 Call 0.010 8.885 8.885 0.000   0 9.090
OZLYK9 28/06/2018 Call 4.800 4.185 4.185 0.000   0 4.385
OZLYL9 28/06/2018 Put 4.800 0.002 0.002 0.000   0 0.001
OZLWB9 28/06/2018 Call 5.000 3.990 3.990 0.000   0 4.185
OZLWC9 28/06/2018 Put 5.000 0.003 0.003 0.000   0 0.002
OZLVU9 28/06/2018 Call 5.500 3.490 3.490 0.000   0 3.685
OZLVV9 28/06/2018 Put 5.500 0.010 0.010 0.000   0 0.008
OZLBG7 28/06/2018 Call 5.750 3.245 3.245 0.000   0 3.440
OZLBH7 28/06/2018 Put 5.750 0.020 0.020 0.000   0 0.015
OZLKO9 28/06/2018 Call 6.000 2.995 2.995 0.000   0 3.190
OZLKP9 28/06/2018 Put 6.000 0.030 0.030 0.000   0 0.020
OZLBP7 28/06/2018 Call 6.250 2.745 2.745 0.000   0 2.945
OZLBQ7 28/06/2018 Put 6.250 0.045 0.045 0.000   0 0.035
OZLJW7 28/06/2018 Call 6.260 2.690 2.690 0.000   150 2.880
OZLJX7 28/06/2018 Put 6.260 0.045 0.045 0.000   0 0.035
OZLKK9 28/06/2018 Call 6.500 2.500 2.500 0.000   0 2.695
OZLKL9 28/06/2018 Put 6.500 0.065 0.065 0.000   50 0.050
OZLB97 28/06/2018 Call 6.750 2.260 2.260 0.000   0 2.455
OZLBF7 28/06/2018 Put 6.750 0.085 0.085 0.000   0 0.065
OZLMM7 28/06/2018 Call 6.760 2.215 2.215 0.000   0 2.405
OZLMN7 28/06/2018 Put 6.760 0.085 0.085 0.000   0 0.070
OZLKW9 28/06/2018 Call 7.000 2.020 2.020 0.000   50 2.215
OZLKX9 28/06/2018 Put 7.000 0.110 0.110 0.000   0 0.090
OZLMO7 28/06/2018 Call 7.010 1.990 1.990 0.000   38 2.175
OZLMP7 28/06/2018 Put 7.010 0.110 0.110 0.000   0 0.090
OZLBR7 28/06/2018 Call 7.250 1.795 1.795 0.000   0 1.980
OZLBS7 28/06/2018 Put 7.250 0.140 0.140 0.000   0 0.115
OZLMQ7 28/06/2018 Call 7.260 1.770 1.770 0.000   0 1.955
OZLMR7 28/06/2018 Put 7.260 0.145 0.145 0.000   150 0.115
OZLKU9 28/06/2018 Call 7.500 1.575 1.575 0.000   100 1.755
OZLKV9 28/06/2018 Put 7.500 0.180 0.180 0.000   0 0.150
OZLMS7 28/06/2018 Call 7.510 1.560 1.560 0.000   0 1.735
OZLMT7 28/06/2018 Put 7.510 0.180 0.180 0.000   0 0.150
OZLBK7 28/06/2018 Call 7.750 1.370 1.370 0.000   280 1.540
OZLBL7 28/06/2018 Put 7.750 0.230 0.230 0.000   20 0.185
OZLMU7 28/06/2018 Call 7.760 1.360 1.360 0.000   0 1.525
OZLMV7 28/06/2018 Put 7.760 0.230 0.230 0.000   170 0.190
OZLKY9 28/06/2018 Call 8.000 1.180 1.180 0.000   150 1.340
OZLKZ9 28/06/2018 Put 8.000 0.285 0.285 0.000   60 0.240
OZLMW7 28/06/2018 Call 8.010 1.170 1.170 0.000   0 1.325
OZLMX7 28/06/2018 Put 8.010 0.285 0.285 0.000   0 0.240
OZLBT7 28/06/2018 Call 8.250 1.000 1.000 0.000   0 1.150
OZLBU7 28/06/2018 Put 8.250 0.355 0.355 0.000   399 0.300
OZLKS9 28/06/2018 Call 8.500 0.840 0.840 0.000   0 0.975
OZLKT9 28/06/2018 Put 8.500 0.445 0.445 0.000   0 0.375
OZLBM7 28/06/2018 Call 8.750 0.695 0.695 0.000   271 0.815
OZLBO7 28/06/2018 Put 8.750 0.550 0.550 0.000   0 0.465
OZLKM9 28/06/2018 Call 9.000 0.565 0.565 0.000   42 0.675
OZLKN9 28/06/2018 Put 9.000 0.670 0.670 0.000   0 0.575
OZLBI7 28/06/2018 Call 9.250 0.455 0.455 0.000   10 0.555
OZLBJ7 28/06/2018 Put 9.250 0.805 0.805 0.000   0 0.700
OZLKQ9 28/06/2018 Call 9.500 0.360 0.360 0.000   0 0.445
OZLKR9 28/06/2018 Put 9.500 0.960 0.960 0.000   0 0.845
OZLCW7 28/06/2018 Call 9.750 0.280 0.280 0.000   30 0.360
OZLCX7 28/06/2018 Put 9.750 1.135 1.135 0.000   0 1.005
OZLKI9 28/06/2018 Call 10.000 0.220 0.220 0.000   20 0.285
OZLKJ9 28/06/2018 Put 10.000 1.325 1.325 0.000   0 1.185
OZLEO7 28/06/2018 Call 10.250 0.170 0.170 0.000   0 0.225
OZLEP7 28/06/2018 Put 10.250 1.525 1.525 0.000   0 1.385
OZLLC9 28/06/2018 Call 10.500 0.130 0.130 0.000   0 0.180
OZLLD9 28/06/2018 Put 10.500 1.740 1.740 0.000   0 1.595
OZLG97 28/06/2018 Call 10.750 0.095 0.095 0.000   0 0.140
OZLGK7 28/06/2018 Put 10.750 1.965 1.965 0.000   0 1.810
OZLLU9 28/06/2018 Call 11.000 0.075 0.075 0.000   30 0.110
OZLLW9 28/06/2018 Put 11.000 2.195 2.195 0.000   0 2.035
OZLS87 28/06/2018 Call 11.250 0.055 0.055 0.000   0 0.080
OZLS97 28/06/2018 Put 11.250 2.435 2.435 0.000   0 2.265
OZLQ49 28/06/2018 Call 11.500 0.040 0.040 0.000   0 0.060
OZLQ59 28/06/2018 Put 11.500 2.680 2.680 0.000   0 2.500
OZLR59 28/06/2018 Call 12.000 0.020 0.020 0.000   0 0.035
OZLR69 28/06/2018 Put 12.000 3.170 3.170 0.000   0 2.985
OZLRW7 26/07/2018 Call 0.010 8.900 8.900 0.000   0 9.105
OZLSI7 26/07/2018 Call 6.750 2.265 2.265 0.000   0 2.450
OZLSJ7 26/07/2018 Put 6.750 0.110 0.110 0.000   0 0.080
OZLSG7 26/07/2018 Call 7.000 2.035 2.035 0.000   0 2.215
OZLSH7 26/07/2018 Put 7.000 0.135 0.135 0.000   0 0.105
OZLR97 26/07/2018 Call 7.250 1.820 1.820 0.000   0 1.990
OZLRF7 26/07/2018 Put 7.250 0.170 0.170 0.000   250 0.135
OZLRK7 26/07/2018 Call 7.500 1.615 1.615 0.000   0 1.775
OZLRL7 26/07/2018 Put 7.500 0.210 0.210 0.000   0 0.175
OZLR37 26/07/2018 Call 7.750 1.420 1.420 0.000   0 1.570
OZLR47 26/07/2018 Put 7.750 0.260 0.260 0.000   250 0.220
OZLRM7 26/07/2018 Call 8.000 1.240 1.240 0.000   0 1.375
OZLRN7 26/07/2018 Put 8.000 0.325 0.325 0.000   0 0.275
OZLRG7 26/07/2018 Call 8.250 1.065 1.065 0.000   0 1.200
OZLRH7 26/07/2018 Put 8.250 0.405 0.405 0.000   0 0.345
OZLRI7 26/07/2018 Call 8.500 0.905 0.905 0.000   0 1.030
OZLRJ7 26/07/2018 Put 8.500 0.495 0.495 0.000   0 0.425
OZLR17 26/07/2018 Call 8.750 0.765 0.765 0.000   0 0.880
OZLR27 26/07/2018 Put 8.750 0.605 0.605 0.000   0 0.520
OZLR77 26/07/2018 Call 9.000 0.635 0.635 0.000   0 0.740
OZLR87 26/07/2018 Put 9.000 0.725 0.725 0.000   0 0.630
OZLRQ7 26/07/2018 Call 9.250 0.525 0.525 0.000   0 0.620
OZLRR7 26/07/2018 Put 9.250 0.865 0.865 0.000   0 0.755
OZLQY7 26/07/2018 Call 9.500 0.425 0.425 0.000   0 0.510
OZLQZ7 26/07/2018 Put 9.500 1.015 1.015 0.000   0 0.895
OZLRU7 26/07/2018 Call 9.750 0.345 0.345 0.000   0 0.415
OZLRV7 26/07/2018 Put 9.750 1.185 1.185 0.000   0 1.050
OZLR57 26/07/2018 Call 10.000 0.275 0.275 0.000   0 0.340
OZLR67 26/07/2018 Put 10.000 1.365 1.365 0.000   0 1.225
OZLRS7 26/07/2018 Call 10.250 0.215 0.215 0.000   0 0.275
OZLRT7 26/07/2018 Put 10.250 1.560 1.560 0.000   0 1.415
OZLQW7 26/07/2018 Call 10.500 0.170 0.170 0.000   0 0.220
OZLQX7 26/07/2018 Put 10.500 1.765 1.765 0.000   0 1.615
OZLRO7 26/07/2018 Call 10.750 0.135 0.135 0.000   0 0.175
OZLRP7 26/07/2018 Put 10.750 1.980 1.980 0.000   0 1.825
OZLRX7 26/07/2018 Call 11.000 0.105 0.105 0.000   0 0.140
OZLRY7 26/07/2018 Put 11.000 2.205 2.205 0.000   0 2.040
OZLSA7 26/07/2018 Call 11.250 0.080 0.080 0.000   0 0.110
OZLSB7 26/07/2018 Put 11.250 2.430 2.430 0.000   0 2.270
OZLJN7 27/09/2018 Call 0.010 8.850 8.850 0.000   0 9.055
OZLYM9 27/09/2018 Call 4.800 4.185 4.185 0.000   0 4.385
OZLYN9 27/09/2018 Put 4.800 0.010 0.010 0.000   0 0.015
OZLWD9 27/09/2018 Call 5.000 3.985 3.985 0.000   0 4.185
OZLWE9 27/09/2018 Put 5.000 0.015 0.015 0.000   0 0.020
OZLVW9 27/09/2018 Call 5.500 3.485 3.485 0.000   0 3.685
OZLVX9 27/09/2018 Put 5.500 0.035 0.035 0.000   0 0.040
OZLIQ7 27/09/2018 Call 5.750 3.240 3.240 0.000   0 3.440
OZLIR7 27/09/2018 Put 5.750 0.055 0.055 0.000   0 0.055
OZLUU9 27/09/2018 Call 6.000 2.995 2.995 0.000   0 3.195
OZLUV9 27/09/2018 Put 6.000 0.075 0.075 0.000   0 0.075
OZLIU7 27/09/2018 Call 6.250 2.755 2.755 0.000   0 2.960
OZLIV7 27/09/2018 Put 6.250 0.095 0.095 0.000   0 0.095
OZLUS9 27/09/2018 Call 6.500 2.520 2.520 0.000   0 2.725
OZLUT9 27/09/2018 Put 6.500 0.125 0.125 0.000   15 0.115
OZLIS7 27/09/2018 Call 6.750 2.300 2.300 0.000   0 2.495
OZLIT7 27/09/2018 Put 6.750 0.160 0.160 0.000   250 0.145
OZLUK9 27/09/2018 Call 7.000 2.090 2.090 0.000   10 2.275
OZLUL9 27/09/2018 Put 7.000 0.200 0.200 0.000   110 0.180
OZLIW7 27/09/2018 Call 7.250 1.885 1.885 0.000   0 2.065
OZLIX7 27/09/2018 Put 7.250 0.250 0.250 0.000   250 0.220
OZLV19 27/09/2018 Call 7.500 1.690 1.690 0.000   0 1.865
OZLV29 27/09/2018 Put 7.500 0.305 0.305 0.000   0 0.270
OZLMY7 27/09/2018 Call 7.510 1.645 1.645 0.000   0 1.815
OZLMZ7 27/09/2018 Put 7.510 0.305 0.305 0.000   126 0.270
OZLJ17 27/09/2018 Call 7.750 1.510 1.510 0.000   0 1.670
OZLJ27 27/09/2018 Put 7.750 0.370 0.370 0.000   0 0.325
OZLN17 27/09/2018 Call 7.760 1.465 1.465 0.000   0 1.625
OZLN27 27/09/2018 Put 7.760 0.370 0.370 0.000   0 0.325
OZLUM9 27/09/2018 Call 8.000 1.335 1.335 0.000   0 1.490
OZLUN9 27/09/2018 Put 8.000 0.440 0.440 0.000   0 0.395
OZLN37 27/09/2018 Call 8.010 1.295 1.295 0.000   126 1.445
OZLN47 27/09/2018 Put 8.010 0.445 0.445 0.000   0 0.395
OZLIY7 27/09/2018 Call 8.250 1.170 1.170 0.000   0 1.315
OZLIZ7 27/09/2018 Put 8.250 0.530 0.530 0.000   0 0.470
OZLUY9 27/09/2018 Call 8.500 1.020 1.020 0.000   23 1.150
OZLUZ9 27/09/2018 Put 8.500 0.625 0.625 0.000   0 0.555
OZLJ37 27/09/2018 Call 8.750 0.875 0.875 0.000   40 1.005
OZLJ47 27/09/2018 Put 8.750 0.730 0.730 0.000   50 0.655
OZLUO9 27/09/2018 Call 9.000 0.750 0.750 0.000   0 0.865
OZLUP9 27/09/2018 Put 9.000 0.855 0.855 0.000   0 0.770
OZLJO7 27/09/2018 Call 9.250 0.635 0.635 0.000   0 0.740
OZLJP7 27/09/2018 Put 9.250 0.990 0.990 0.000   0 0.895
OZLUW9 27/09/2018 Call 9.500 0.535 0.535 0.000   0 0.630
OZLUX9 27/09/2018 Put 9.500 1.140 1.140 0.000   0 1.035
OZLJS7 27/09/2018 Call 9.750 0.450 0.450 0.000   0 0.530
OZLJT7 27/09/2018 Put 9.750 1.305 1.305 0.000   0 1.185
OZLUQ9 27/09/2018 Call 10.000 0.375 0.375 0.000   0 0.445
OZLUR9 27/09/2018 Put 10.000 1.475 1.475 0.000   0 1.355
OZLJY7 27/09/2018 Call 10.250 0.320 0.320 0.000   0 0.375
OZLJZ7 27/09/2018 Put 10.250 1.665 1.665 0.000   0 1.530
OZLV89 27/09/2018 Call 10.500 0.265 0.265 0.000   0 0.315
OZLV99 27/09/2018 Put 10.500 1.860 1.860 0.000   0 1.715
OZLNX7 27/09/2018 Call 10.750 0.220 0.220 0.000   0 0.265
OZLNY7 27/09/2018 Put 10.750 2.065 2.065 0.000   0 1.910
OZLEW7 27/09/2018 Call 11.000 0.185 0.185 0.000   0 0.225
OZLEX7 27/09/2018 Put 11.000 2.280 2.280 0.000   0 2.110
OZLSC7 27/09/2018 Call 11.250 0.150 0.150 0.000   0 0.190
OZLSD7 27/09/2018 Put 11.250 2.495 2.495 0.000   0 2.320
OZLQ97 20/12/2018 Call 0.010 8.890 8.890 0.000   0 9.090
OZLBZ7 20/12/2018 Call 5.500 3.490 3.490 0.000   0 3.695
OZLC17 20/12/2018 Put 5.500 0.085 0.085 0.000   0 0.085
OZLC87 20/12/2018 Call 6.000 3.015 3.015 0.000   0 3.220
OZLC97 20/12/2018 Put 6.000 0.125 0.125 0.000   250 0.125
OZLBX7 20/12/2018 Call 6.500 2.575 2.575 0.000   0 2.770
OZLBY7 20/12/2018 Put 6.500 0.190 0.190 0.000   0 0.180
OZLSK7 20/12/2018 Call 6.750 2.370 2.370 0.000   0 2.560
OZLSL7 20/12/2018 Put 6.750 0.230 0.230 0.000   0 0.215
OZLCF7 20/12/2018 Call 7.000 2.170 2.170 0.000   0 2.355
OZLCG7 20/12/2018 Put 7.000 0.280 0.280 0.000   0 0.255
OZLPO7 20/12/2018 Call 7.250 1.985 1.985 0.000   0 2.160
OZLPP7 20/12/2018 Put 7.250 0.335 0.335 0.000   0 0.305
OZLC67 20/12/2018 Call 7.500 1.805 1.805 0.000   0 1.965
OZLC77 20/12/2018 Put 7.500 0.400 0.400 0.000   0 0.360
OZLPK7 20/12/2018 Call 7.750 1.625 1.625 0.000   0 1.790
OZLPL7 20/12/2018 Put 7.750 0.470 0.470 0.000   0 0.430
OZLCH7 20/12/2018 Call 8.000 1.465 1.465 0.000   120 1.610
OZLCI7 20/12/2018 Put 8.000 0.555 0.555 0.000   0 0.500
OZLPM7 20/12/2018 Call 8.250 1.305 1.305 0.000   0 1.445
OZLPN7 20/12/2018 Put 8.250 0.640 0.640 0.000   0 0.585
OZLC47 20/12/2018 Call 8.500 1.160 1.160 0.000   10 1.285
OZLC57 20/12/2018 Put 8.500 0.745 0.745 0.000   0 0.675
OZLP87 20/12/2018 Call 8.750 1.020 1.020 0.000   0 1.145
OZLP97 20/12/2018 Put 8.750 0.855 0.855 0.000   0 0.780
OZLBV7 20/12/2018 Call 9.000 0.900 0.900 0.000   0 1.010
OZLBW7 20/12/2018 Put 9.000 0.980 0.980 0.000   0 0.890
OZLP27 20/12/2018 Call 9.250 0.785 0.785 0.000   32 0.890
OZLP37 20/12/2018 Put 9.250 1.115 1.115 0.000   32 1.020
OZLC27 20/12/2018 Call 9.500 0.685 0.685 0.000   50 0.775
OZLC37 20/12/2018 Put 9.500 1.265 1.265 0.000   0 1.155
OZLP67 20/12/2018 Call 9.750 0.595 0.595 0.000   0 0.680
OZLP77 20/12/2018 Put 9.750 1.420 1.420 0.000   0 1.305
OZLCQ7 20/12/2018 Call 10.000 0.520 0.520 0.000   0 0.585
OZLCR7 20/12/2018 Put 10.000 1.595 1.595 0.000   0 1.465
OZLP47 20/12/2018 Call 10.250 0.445 0.445 0.000   0 0.510
OZLP57 20/12/2018 Put 10.250 1.770 1.770 0.000   0 1.635
OZLEG7 20/12/2018 Call 10.500 0.390 0.390 0.000   0 0.440
OZLEH7 20/12/2018 Put 10.500 1.960 1.960 0.000   0 1.810
OZLNZ7 20/12/2018 Call 10.750 0.335 0.335 0.000   0 0.385
OZLP17 20/12/2018 Put 10.750 2.155 2.155 0.000   0 2.000
OZLEY7 20/12/2018 Call 11.000 0.290 0.290 0.000   0 0.330
OZLEZ7 20/12/2018 Put 11.000 2.360 2.360 0.000   0 2.200
OZLSE7 20/12/2018 Call 11.250 0.250 0.250 0.000   0 0.295
OZLSF7 20/12/2018 Put 11.250 2.565 2.565 0.000   0 2.405
OZLJJ7 28/03/2019 Call 5.500 3.500 3.500 0.000   0 3.695
OZLJK7 28/03/2019 Put 5.500 0.135 0.135 0.000   0 0.120
OZLJH7 28/03/2019 Call 6.000 3.050 3.050 0.000   0 3.240
OZLJI7 28/03/2019 Put 6.000 0.195 0.195 0.000   0 0.175
OZLJL7 28/03/2019 Call 6.500 2.635 2.635 0.000   0 2.820
OZLJM7 28/03/2019 Put 6.500 0.275 0.275 0.000   0 0.250
OZLJ57 28/03/2019 Call 7.000 2.245 2.245 0.000   0 2.425
OZLJ67 28/03/2019 Put 7.000 0.385 0.385 0.000   0 0.350
OZLJB7 28/03/2019 Call 7.500 1.890 1.890 0.000   10 2.055
OZLJC7 28/03/2019 Put 7.500 0.525 0.525 0.000   0 0.480
OZLJ77 28/03/2019 Call 8.000 1.570 1.570 0.000   10 1.720
OZLJ87 28/03/2019 Put 8.000 0.700 0.700 0.000   0 0.640
OZLJD7 28/03/2019 Call 8.500 1.285 1.285 0.000   0 1.415
OZLJE7 28/03/2019 Put 8.500 0.910 0.910 0.000   0 0.840
OZLJ97 28/03/2019 Call 9.000 1.035 1.035 0.000   0 1.150
OZLJA7 28/03/2019 Put 9.000 1.160 1.160 0.000   0 1.070
OZLJF7 28/03/2019 Call 9.500 0.825 0.825 0.000   0 0.925
OZLJG7 28/03/2019 Put 9.500 1.445 1.445 0.000   0 1.340
OZLJQ7 28/03/2019 Call 10.000 0.650 0.650 0.000   0 0.735
OZLJR7 28/03/2019 Put 10.000 1.765 1.765 0.000   0 1.645
OZLK17 28/03/2019 Call 10.500 0.510 0.510 0.000   0 0.575
OZLK27 28/03/2019 Put 10.500 2.120 2.120 0.000   0 1.985
OZLN97 28/03/2019 Call 11.000 0.390 0.390 0.000   0 0.450
OZLNK7 28/03/2019 Put 11.000 2.505 2.505 0.000   0 2.350
OZLQS7 28/03/2019 Call 11.500 0.300 0.300 0.000   0 0.350
OZLQT7 28/03/2019 Put 11.500 2.920 2.920 0.000   0 2.740
OZLSM7 27/06/2019 Call 6.500 2.670 2.670 0.000   0 2.855
OZLSN7 27/06/2019 Put 6.500 0.320 0.320 0.000   0 0.295
OZLQ57 27/06/2019 Call 7.000 2.300 2.300 0.000   0 2.465
OZLQ67 27/06/2019 Put 7.000 0.440 0.440 0.000   0 0.405
OZLQ17 27/06/2019 Call 7.500 1.955 1.955 0.000   0 2.110
OZLQ27 27/06/2019 Put 7.500 0.585 0.585 0.000   0 0.545
OZLQ77 27/06/2019 Call 8.000 1.640 1.640 0.000   0 1.785
OZLQ87 27/06/2019 Put 8.000 0.770 0.770 0.000   0 0.715
OZLQ37 27/06/2019 Call 8.500 1.365 1.365 0.000   0 1.495
OZLQ47 27/06/2019 Put 8.500 0.985 0.985 0.000   0 0.915
OZLPU7 27/06/2019 Call 9.000 1.125 1.125 0.000   0 1.240
OZLPV7 27/06/2019 Put 9.000 1.240 1.240 0.000   0 1.155
OZLPY7 27/06/2019 Call 9.500 0.915 0.915 0.000   42 1.015
OZLPZ7 27/06/2019 Put 9.500 1.525 1.525 0.000   0 1.420
OZLPQ7 27/06/2019 Call 10.000 0.740 0.740 0.000   0 0.825
OZLPR7 27/06/2019 Put 10.000 1.840 1.840 0.000   0 1.720
OZLPW7 27/06/2019 Call 10.500 0.590 0.590 0.000   0 0.670
OZLPX7 27/06/2019 Put 10.500 2.185 2.185 0.000   0 2.055
OZLPS7 27/06/2019 Call 11.000 0.470 0.470 0.000   0 0.540
OZLPT7 27/06/2019 Put 11.000 2.560 2.560 0.000   0 2.415
OZLQU7 27/06/2019 Call 11.500 0.370 0.370 0.000   0 0.430
OZLQV7 27/06/2019 Put 11.500 2.975 2.975 0.000   0 2.800

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.