Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
AGK * 14.680 0.000 15.350 13.000 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs CR CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGKDS7 28/08/2014 Call 0.010 14.680 14.680 0.000   0 14.680
AGKJ77 28/08/2014 Call 12.750 1.940 1.940 0.000   0 1.940
AGKJ87 28/08/2014 Put 12.750 0.000 0.000 0.000   0 0.000
AGKZA9 28/08/2014 Call 13.000 1.690 1.690 0.000   0 1.690
AGKZB9 28/08/2014 Put 13.000 0.000 0.000 0.000   0 0.000
AGKYB9 28/08/2014 Call 13.250 1.440 1.440 0.000   0 1.440
AGKYC9 28/08/2014 Put 13.250 0.001 0.001 0.000   45 0.001
AGKY59 28/08/2014 Call 13.500 1.195 1.195 0.000   0 1.195
AGKY69 28/08/2014 Put 13.500 0.003 0.003 0.000   139 0.003
AGKXD9 28/08/2014 Call 13.750 0.950 0.950 0.000   0 0.950
AGKXF9 28/08/2014 Put 13.750 0.009 0.009 0.000   95 0.009
AGKXI9 28/08/2014 Call 14.000 0.720 0.720 0.000   0 0.720
AGKXJ9 28/08/2014 Put 14.000 0.025 0.025 0.000   1,860 0.025
AGKXQ9 28/08/2014 Call 14.250 0.500 0.500 0.000   0 0.500
AGKXR9 28/08/2014 Put 14.250 0.065 0.065 0.000   1,050 0.065
AGKGK7 28/08/2014 Call 14.260 0.495 0.495 0.000   0 0.495
AGKG97 28/08/2014 Put 14.260 0.065 0.065 0.000   225 0.065
AGKXZ9 28/08/2014 Call 14.500 0.315 0.315 0.000   5 0.315
AGKY19 28/08/2014 Put 14.500 0.140 0.140 0.000   1,353 0.140
AGKGL7 28/08/2014 Call 14.510 0.310 0.310 0.000   0 0.310
AGKGM7 28/08/2014 Put 14.510 0.140 0.140 0.000   1,198 0.140
AGKX79 28/08/2014 Call 14.750 0.175 0.175 0.000   702 0.175
AGKX89 28/08/2014 Put 14.750 0.260 0.260 0.000   1,177 0.260
AGKGO7 28/08/2014 Call 14.760 0.170 0.170 0.000   20 0.170
AGKGN7 28/08/2014 Put 14.760 0.265 0.265 0.000   2,260 0.265
AGKXK9 28/08/2014 Call 15.000 0.080 0.080 0.000   1,223 0.080
AGKXL9 28/08/2014 Put 15.000 0.425 0.425 0.000   739 0.425
AGKGP7 28/08/2014 Call 15.010 0.075 0.075 0.000   0 0.075
AGKGQ7 28/08/2014 Put 15.010 0.430 0.430 0.000   1,000 0.430
AGKCM7 28/08/2014 Call 15.250 0.030 0.030 0.000   198 0.030
AGKCL7 28/08/2014 Put 15.250 0.625 0.625 0.000   1,572 0.625
AGKFO7 28/08/2014 Call 15.260 0.030 0.030 0.000   0 0.030
AGKFP7 28/08/2014 Put 15.260 0.630 0.630 0.000   165 0.630
AGKXW9 28/08/2014 Call 15.500 0.009 0.009 0.000   574 0.009
AGKXY9 28/08/2014 Put 15.500 0.845 0.845 0.000   1,164 0.845
AGKXS9 28/08/2014 Call 16.000 0.000 0.000 0.000   5,607 0.000
AGKXT9 28/08/2014 Put 16.000 1.325 1.325 0.000   152 1.325
AGKXG9 28/08/2014 Call 16.500 0.000 0.000 0.000   0 0.000
AGKXH9 28/08/2014 Put 16.500 1.820 1.820 0.000   1,110 1.820
AGKXU9 28/08/2014 Call 17.000 0.000 0.000 0.000   300 0.000
AGKXV9 28/08/2014 Put 17.000 2.320 2.320 0.000   592 2.320
AGKXB9 28/08/2014 Call 17.500 0.000 0.000 0.000   15 0.000
AGKXC9 28/08/2014 Put 17.500 2.820 2.820 0.000   0 2.820
AGKXO9 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKXP9 28/08/2014 Put 18.000 3.320 3.320 0.000   0 3.320
AGKX99 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKXA9 28/08/2014 Put 18.500 3.820 3.820 0.000   0 3.820
AGKXM9 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKXN9 28/08/2014 Put 19.000 4.320 4.320 0.000   0 4.320
AGKX59 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKX69 28/08/2014 Put 19.500 4.820 4.820 0.000   0 4.820
AGKQY9 25/09/2014 Call 0.010 14.365 14.365 0.000   10 14.365
AGKT38 25/09/2014 Call 11.500 3.190 3.190 0.000   0 3.190
AGKT48 25/09/2014 Put 11.500 0.000 0.000 0.000   25 0.000
AGKS68 25/09/2014 Call 12.000 2.695 2.695 0.000   0 2.695
AGKS78 25/09/2014 Put 12.000 0.002 0.002 0.000   100 0.002
AGKQP8 25/09/2014 Call 12.500 2.195 2.195 0.000   0 2.195
AGKQQ8 25/09/2014 Put 12.500 0.007 0.007 0.000   40 0.007
AGKUA9 25/09/2014 Call 12.750 1.945 1.945 0.000   0 1.945
AGKUB9 25/09/2014 Put 12.750 0.010 0.010 0.000   150 0.010
AGKQB8 25/09/2014 Call 13.000 1.695 1.695 0.000   0 1.695
AGKQC8 25/09/2014 Put 13.000 0.020 0.020 0.000   190 0.020
AGKC77 25/09/2014 Call 13.010 1.435 1.435 0.000   0 1.435
AGKC67 25/09/2014 Put 13.010 0.025 0.025 0.000   0 0.025
AGKSH9 25/09/2014 Call 13.250 1.450 1.450 0.000   0 1.450
AGKSI9 25/09/2014 Put 13.250 0.040 0.040 0.000   193 0.040
AGKQN8 25/09/2014 Call 13.500 1.205 1.205 0.000   0 1.205
AGKQO8 25/09/2014 Put 13.500 0.065 0.065 0.000   240 0.065
AGKC87 25/09/2014 Call 13.510 0.985 0.985 0.000   0 0.985
AGKC97 25/09/2014 Put 13.510 0.070 0.070 0.000   0 0.070
AGKQ69 25/09/2014 Call 13.750 0.970 0.970 0.000   0 0.970
AGKQ79 25/09/2014 Put 13.750 0.110 0.110 0.000   205 0.110
AGKQ98 25/09/2014 Call 14.000 0.740 0.740 0.000   5 0.740
AGKQA8 25/09/2014 Put 14.000 0.175 0.175 0.000   586 0.175
AGKX49 25/09/2014 Call 14.010 0.590 0.590 0.000   6 0.590
AGKX39 25/09/2014 Put 14.010 0.180 0.180 0.000   150 0.180
AGKQE9 25/09/2014 Call 14.250 0.535 0.535 0.000   0 0.535
AGKQF9 25/09/2014 Put 14.250 0.275 0.275 0.000   1,166 0.275
AGKQL8 25/09/2014 Call 14.500 0.360 0.360 0.000   191 0.360
AGKQM8 25/09/2014 Put 14.500 0.400 0.400 0.000   701 0.400
AGKE17 25/09/2014 Call 14.510 0.290 0.290 0.000   20 0.290
AGKDZ7 25/09/2014 Put 14.510 0.400 0.400 0.000   1,205 0.400
AGKQ49 25/09/2014 Call 14.750 0.225 0.225 0.000   250 0.225
AGKQ59 25/09/2014 Put 14.750 0.555 0.555 0.000   142 0.555
AGKDX7 25/09/2014 Call 14.760 0.185 0.185 0.000   80 0.185
AGKDY7 25/09/2014 Put 14.760 0.555 0.555 0.000   879 0.555
AGKQD8 25/09/2014 Call 15.000 0.130 0.130 0.000   571 0.130
AGKQE8 25/09/2014 Put 15.000 0.740 0.740 0.000   2,151 0.740
AGKG17 25/09/2014 Call 15.010 0.110 0.110 0.000   115 0.110
AGKG27 25/09/2014 Put 15.010 0.740 0.740 0.000   50 0.740
AGKQA9 25/09/2014 Call 15.500 0.035 0.035 0.000   1,693 0.035
AGKQB9 25/09/2014 Put 15.500 1.175 1.175 0.000   16 1.175
AGKE87 25/09/2014 Call 15.510 0.030 0.030 0.000   1,449 0.030
AGKE97 25/09/2014 Put 15.510 1.170 1.170 0.000   50 1.170
AGKQF8 25/09/2014 Call 16.000 0.006 0.006 0.000   1,293 0.006
AGKQG8 25/09/2014 Put 16.000 1.650 1.650 0.000   0 1.650
AGKC27 25/09/2014 Call 16.010 0.006 0.006 0.000   461 0.006
AGKC37 25/09/2014 Put 16.010 1.640 1.640 0.000   52 1.640
AGKQC9 25/09/2014 Call 16.500 0.001 0.001 0.000   90 0.001
AGKQD9 25/09/2014 Put 16.500 2.145 2.145 0.000   15 2.145
AGKC57 25/09/2014 Call 16.510 0.001 0.001 0.000   0 0.001
AGKC47 25/09/2014 Put 16.510 2.130 2.130 0.000   0 2.130
AGKQJ8 25/09/2014 Call 17.000 0.000 0.000 0.000   152 0.000
AGKQK8 25/09/2014 Put 17.000 2.645 2.645 0.000   0 2.645
AGKCG7 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
AGKCF7 25/09/2014 Put 17.010 2.625 2.625 0.000   0 2.625
AGKQ29 25/09/2014 Call 17.500 0.000 0.000 0.000   153 0.000
AGKQ39 25/09/2014 Put 17.500 3.145 3.145 0.000   0 3.145
AGKQH8 25/09/2014 Call 18.000 0.000 0.000 0.000   100 0.000
AGKQI8 25/09/2014 Put 18.000 3.640 3.640 0.000   0 3.640
AGKQ89 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKQ99 25/09/2014 Put 18.500 4.140 4.140 0.000   0 4.140
AGKVA8 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKVB8 25/09/2014 Put 19.000 4.640 4.640 0.000   0 4.640
AGKR49 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKR59 25/09/2014 Put 19.500 5.140 5.140 0.000   0 5.140
AGKWI8 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
AGKWJ8 25/09/2014 Put 20.000 5.640 5.640 0.000   0 5.640
AGKCK9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
AGKCL9 25/09/2014 Put 21.000 6.640 6.640 0.000   0 6.640
AGKJ47 30/10/2014 Call 0.010 14.405 14.405 0.000   0 14.405
AGKJ97 30/10/2014 Call 12.750 1.950 1.950 0.000   0 1.950
AGKJA7 30/10/2014 Put 12.750 0.045 0.045 0.000   0 0.045
AGKGZ7 30/10/2014 Call 13.000 1.700 1.700 0.000   0 1.700
AGKI17 30/10/2014 Put 13.000 0.060 0.060 0.000   93 0.060
AGKDT7 30/10/2014 Call 13.250 1.460 1.460 0.000   0 1.460
AGKDU7 30/10/2014 Put 13.250 0.090 0.090 0.000   73 0.090
AGKBJ7 30/10/2014 Call 13.500 1.220 1.220 0.000   0 1.220
AGKBK7 30/10/2014 Put 13.500 0.125 0.125 0.000   70 0.125
AGKBU7 30/10/2014 Call 13.750 0.985 0.985 0.000   0 0.985
AGKBV7 30/10/2014 Put 13.750 0.175 0.175 0.000   110 0.175
AGKZY9 30/10/2014 Call 14.000 0.770 0.770 0.000   0 0.770
AGKB17 30/10/2014 Put 14.000 0.250 0.250 0.000   130 0.250
AGKB67 30/10/2014 Call 14.250 0.580 0.580 0.000   0 0.580
AGKB77 30/10/2014 Put 14.250 0.345 0.345 0.000   262 0.345
AGKE47 30/10/2014 Call 14.260 0.535 0.535 0.000   35 0.535
AGKE57 30/10/2014 Put 14.260 0.345 0.345 0.000   120 0.345
AGKBL7 30/10/2014 Call 14.500 0.420 0.420 0.000   37 0.420
AGKBM7 30/10/2014 Put 14.500 0.465 0.465 0.000   350 0.465
AGKE77 30/10/2014 Call 14.510 0.395 0.395 0.000   0 0.395
AGKE67 30/10/2014 Put 14.510 0.465 0.465 0.000   46 0.465
AGKBO7 30/10/2014 Call 14.750 0.290 0.290 0.000   1,500 0.290
AGKBP7 30/10/2014 Put 14.750 0.615 0.615 0.000   149 0.615
AGKZW9 30/10/2014 Call 15.000 0.195 0.195 0.000   352 0.195
AGKZX9 30/10/2014 Put 15.000 0.790 0.790 0.000   240 0.790
AGKBH7 30/10/2014 Call 15.500 0.080 0.080 0.000   254 0.080
AGKBI7 30/10/2014 Put 15.500 1.200 1.200 0.000   180 1.200
AGKZU9 30/10/2014 Call 16.000 0.025 0.025 0.000   693 0.025
AGKZV9 30/10/2014 Put 16.000 1.660 1.660 0.000   0 1.660
AGKFQ7 30/10/2014 Call 16.010 0.025 0.025 0.000   239 0.025
AGKFR7 30/10/2014 Put 16.010 1.630 1.630 0.000   164 1.630
AGKBF7 30/10/2014 Call 16.500 0.007 0.007 0.000   0 0.007
AGKBG7 30/10/2014 Put 16.500 2.150 2.150 0.000   0 2.150
AGKFT7 30/10/2014 Call 16.510 0.007 0.007 0.000   0 0.007
AGKFS7 30/10/2014 Put 16.510 2.105 2.105 0.000   180 2.105
AGKB87 30/10/2014 Call 17.000 0.002 0.002 0.000   0 0.002
AGKB97 30/10/2014 Put 17.000 2.645 2.645 0.000   40 2.645
AGKBS7 30/10/2014 Call 17.500 0.000 0.000 0.000   15 0.000
AGKBT7 30/10/2014 Put 17.500 3.145 3.145 0.000   0 3.145
AGKB47 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 18.000 3.640 3.640 0.000   0 3.640
AGKBQ7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 18.500 4.140 4.140 0.000   0 4.140
AGKB27 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 19.000 4.640 4.640 0.000   0 4.640
AGKBX7 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 19.500 5.140 5.140 0.000   0 5.140
AGKJB7 27/11/2014 Call 12.750 1.950 1.950 0.000   0 1.950
AGKJC7 27/11/2014 Put 12.750 0.045 0.045 0.000   0 0.045
AGKI27 27/11/2014 Call 13.000 1.705 1.705 0.000   0 1.705
AGKI37 27/11/2014 Put 13.000 0.065 0.065 0.000   0 0.065
AGKDV7 27/11/2014 Call 13.250 1.460 1.460 0.000   0 1.460
AGKDW7 27/11/2014 Put 13.250 0.095 0.095 0.000   0 0.095
AGKD67 27/11/2014 Call 13.500 1.230 1.230 0.000   0 1.230
AGKD77 27/11/2014 Put 13.500 0.135 0.135 0.000   0 0.135
AGKGY7 27/11/2014 Call 13.510 1.140 1.140 0.000   0 1.140
AGKGX7 27/11/2014 Put 13.510 0.135 0.135 0.000   0 0.135
AGKDQ7 27/11/2014 Call 13.750 1.005 1.005 0.000   0 1.005
AGKDR7 27/11/2014 Put 13.750 0.190 0.190 0.000   80 0.190
AGKGV7 27/11/2014 Call 13.760 0.940 0.940 0.000   0 0.940
AGKGW7 27/11/2014 Put 13.760 0.190 0.190 0.000   0 0.190
AGKCP7 27/11/2014 Call 14.000 0.795 0.795 0.000   0 0.795
AGKCQ7 27/11/2014 Put 14.000 0.265 0.265 0.000   356 0.265
AGKCV7 27/11/2014 Call 14.250 0.610 0.610 0.000   0 0.610
AGKCW7 27/11/2014 Put 14.250 0.360 0.360 0.000   537 0.360
AGKD47 27/11/2014 Call 14.500 0.455 0.455 0.000   0 0.455
AGKD57 27/11/2014 Put 14.500 0.475 0.475 0.000   468 0.475
AGKDK7 27/11/2014 Call 14.750 0.330 0.330 0.000   300 0.330
AGKDL7 27/11/2014 Put 14.750 0.620 0.620 0.000   68 0.620
AGKCN7 27/11/2014 Call 15.000 0.230 0.230 0.000   845 0.230
AGKCO7 27/11/2014 Put 15.000 0.785 0.785 0.000   5 0.785
AGKFI7 27/11/2014 Call 15.250 0.155 0.155 0.000   635 0.155
AGKFJ7 27/11/2014 Put 15.250 0.980 0.980 0.000   0 0.980
AGKD27 27/11/2014 Call 15.500 0.105 0.105 0.000   70 0.105
AGKD37 27/11/2014 Put 15.500 1.190 1.190 0.000   0 1.190
AGKCZ7 27/11/2014 Call 16.000 0.040 0.040 0.000   113 0.040
AGKD17 27/11/2014 Put 16.000 1.650 1.650 0.000   0 1.650
AGKDM7 27/11/2014 Call 16.500 0.010 0.010 0.000   50 0.010
AGKDN7 27/11/2014 Put 16.500 2.145 2.145 0.000   0 2.145
AGKCX7 27/11/2014 Call 17.000 0.003 0.003 0.000   0 0.003
AGKCY7 27/11/2014 Put 17.000 2.645 2.645 0.000   0 2.645
AGKDO7 27/11/2014 Call 17.500 0.001 0.001 0.000   0 0.001
AGKDP7 27/11/2014 Put 17.500 3.140 3.140 0.000   0 3.140
AGKCR7 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 18.000 3.640 3.640 0.000   0 3.640
AGKD87 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 18.500 4.140 4.140 0.000   0 4.140
AGKCT7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 19.000 4.640 4.640 0.000   0 4.640
AGKFU7 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 19.500 5.140 5.140 0.000   0 5.140
AGKVB9 18/12/2014 Call 0.010 14.455 14.455 0.000   0 14.455
AGKT58 18/12/2014 Call 11.590 3.105 3.105 0.000   0 3.105
AGKT68 18/12/2014 Put 11.590 0.025 0.025 0.000   1 0.025
AGKX77 18/12/2014 Call 12.070 2.625 2.625 0.000   0 2.625
AGKX87 18/12/2014 Put 12.070 0.045 0.045 0.000   0 0.045
AGKSM7 18/12/2014 Call 12.550 2.150 2.150 0.000   0 2.150
AGKSN7 18/12/2014 Put 12.550 0.070 0.070 0.000   12 0.070
AGKUQ9 18/12/2014 Call 12.790 1.915 1.915 0.000   0 1.915
AGKUR9 18/12/2014 Put 12.790 0.090 0.090 0.000   0 0.090
AGKSI7 18/12/2014 Call 13.040 1.675 1.675 0.000   0 1.675
AGKSJ7 18/12/2014 Put 13.040 0.115 0.115 0.000   186 0.115
AGKIM8 18/12/2014 Call 13.280 1.450 1.450 0.000   0 1.450
AGKIN8 18/12/2014 Put 13.280 0.155 0.155 0.000   10 0.155
AGKSO7 18/12/2014 Call 13.520 1.235 1.235 0.000   0 1.235
AGKSP7 18/12/2014 Put 13.520 0.200 0.200 0.000   890 0.200
AGKGT7 18/12/2014 Call 13.530 1.185 1.185 0.000   0 1.185
AGKGU7 18/12/2014 Put 13.530 0.200 0.200 0.000   0 0.200
AGKII8 18/12/2014 Call 13.760 1.030 1.030 0.000   0 1.030
AGKIJ8 18/12/2014 Put 13.760 0.260 0.260 0.000   60 0.260
AGKGS7 18/12/2014 Call 13.770 1.000 1.000 0.000   0 1.000
AGKGR7 18/12/2014 Put 13.770 0.260 0.260 0.000   0 0.260
AGKSK7 18/12/2014 Call 14.000 0.850 0.850 0.000   0 0.850
AGKSL7 18/12/2014 Put 14.000 0.340 0.340 0.000   276 0.340
AGKCH7 18/12/2014 Call 14.010 0.830 0.830 0.000   0 0.830
AGKCI7 18/12/2014 Put 14.010 0.335 0.335 0.000   0 0.335
AGKIK8 18/12/2014 Call 14.240 0.685 0.685 0.000   0 0.685
AGKIL8 18/12/2014 Put 14.240 0.440 0.440 0.000   97 0.440
AGKSQ7 18/12/2014 Call 14.480 0.545 0.545 0.000   32 0.545
AGKSR7 18/12/2014 Put 14.480 0.555 0.555 0.000   313 0.555
AGKG37 18/12/2014 Call 14.490 0.540 0.540 0.000   28 0.540
AGKG47 18/12/2014 Put 14.490 0.545 0.545 0.000   0 0.545
AGKFK7 18/12/2014 Call 14.720 0.430 0.430 0.000   178 0.430
AGKFL7 18/12/2014 Put 14.720 0.690 0.690 0.000   33 0.690
AGKST7 18/12/2014 Call 14.970 0.325 0.325 0.000   481 0.325
AGKSU7 18/12/2014 Put 14.970 0.855 0.855 0.000   807 0.855
AGKSV7 18/12/2014 Call 15.450 0.175 0.175 0.000   875 0.175
AGKSW7 18/12/2014 Put 15.450 1.215 1.215 0.000   310 1.215
AGKF88 18/12/2014 Call 15.930 0.085 0.085 0.000   2,366 0.085
AGKF98 18/12/2014 Put 15.930 1.630 1.630 0.000   0 1.630
AGKJ98 18/12/2014 Call 16.410 0.040 0.040 0.000   817 0.040
AGKJA8 18/12/2014 Put 16.410 2.075 2.075 0.000   0 2.075
AGKCK7 18/12/2014 Call 16.420 0.040 0.040 0.000   269 0.040
AGKCJ7 18/12/2014 Put 16.420 2.010 2.010 0.000   5 2.010
AGKUM9 18/12/2014 Call 16.900 0.015 0.015 0.000   149 0.015
AGKUN9 18/12/2014 Put 16.900 2.550 2.550 0.000   0 2.550
AGKJB8 18/12/2014 Call 17.380 0.006 0.006 0.000   110 0.006
AGKJC8 18/12/2014 Put 17.380 3.025 3.025 0.000   0 3.025
AGKUO9 18/12/2014 Call 17.860 0.002 0.002 0.000   30 0.002
AGKUP9 18/12/2014 Put 17.860 3.505 3.505 0.000   0 3.505
AGKJN8 18/12/2014 Call 18.350 0.001 0.001 0.000   10 0.001
AGKJO8 18/12/2014 Put 18.350 3.990 3.990 0.000   0 3.990
AGKVE9 18/12/2014 Call 18.830 0.000 0.000 0.000   400 0.000
AGKVF9 18/12/2014 Put 18.830 4.470 4.470 0.000   0 4.470
AGKVC8 18/12/2014 Call 19.310 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 19.310 4.950 4.950 0.000   0 4.950
AGKBO9 18/12/2014 Call 20.280 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 20.280 5.920 5.920 0.000   0 5.920
AGKJD7 29/01/2015 Call 12.750 1.950 1.950 0.000   0 1.950
AGKJE7 29/01/2015 Put 12.750 0.090 0.090 0.000   0 0.090
AGKJ27 29/01/2015 Call 13.000 1.710 1.710 0.000   0 1.710
AGKJ37 29/01/2015 Put 13.000 0.125 0.125 0.000   0 0.125
AGKI47 29/01/2015 Call 13.250 1.480 1.480 0.000   0 1.480
AGKI57 29/01/2015 Put 13.250 0.165 0.165 0.000   0 0.165
AGKIN7 29/01/2015 Call 13.500 1.265 1.265 0.000   0 1.265
AGKIO7 29/01/2015 Put 13.500 0.220 0.220 0.000   0 0.220
AGKIR7 29/01/2015 Call 13.750 1.065 1.065 0.000   0 1.065
AGKIS7 29/01/2015 Put 13.750 0.285 0.285 0.000   50 0.285
AGKIZ7 29/01/2015 Call 14.000 0.885 0.885 0.000   0 0.885
AGKJ17 29/01/2015 Put 14.000 0.370 0.370 0.000   26 0.370
AGKJJ7 29/01/2015 Call 14.010 0.875 0.875 0.000   0 0.875
AGKJK7 29/01/2015 Put 14.010 0.365 0.365 0.000   0 0.365
AGKIF7 29/01/2015 Call 14.250 0.730 0.730 0.000   0 0.730
AGKIG7 29/01/2015 Put 14.250 0.470 0.470 0.000   0 0.470
AGKIL7 29/01/2015 Call 14.500 0.595 0.595 0.000   0 0.595
AGKIM7 29/01/2015 Put 14.500 0.590 0.590 0.000   20 0.590
AGKJM7 29/01/2015 Call 14.510 0.590 0.590 0.000   0 0.590
AGKJL7 29/01/2015 Put 14.510 0.575 0.575 0.000   0 0.575
AGKIP7 29/01/2015 Call 14.750 0.475 0.475 0.000   0 0.475
AGKIQ7 29/01/2015 Put 14.750 0.730 0.730 0.000   0 0.730
AGKIX7 29/01/2015 Call 15.000 0.375 0.375 0.000   115 0.375
AGKIY7 29/01/2015 Put 15.000 0.885 0.885 0.000   0 0.885
AGKIJ7 29/01/2015 Call 15.500 0.225 0.225 0.000   435 0.225
AGKIK7 29/01/2015 Put 15.500 1.255 1.255 0.000   0 1.255
AGKIV7 29/01/2015 Call 16.000 0.130 0.130 0.000   0 0.130
AGKIW7 29/01/2015 Put 16.000 1.685 1.685 0.000   0 1.685
AGKIH7 29/01/2015 Call 16.500 0.070 0.070 0.000   0 0.070
AGKII7 29/01/2015 Put 16.500 2.150 2.150 0.000   0 2.150
AGKI87 29/01/2015 Call 17.000 0.035 0.035 0.000   0 0.035
AGKI97 29/01/2015 Put 17.000 2.645 2.645 0.000   0 2.645
AGKIT7 29/01/2015 Call 17.500 0.020 0.020 0.000   0 0.020
AGKIU7 29/01/2015 Put 17.500 3.140 3.140 0.000   0 3.140
AGKI67 29/01/2015 Call 18.000 0.010 0.010 0.000   0 0.010
AGKI77 29/01/2015 Put 18.000 3.640 3.640 0.000   0 3.640
AGKZ79 26/03/2015 Call 0.010 14.230 14.230 0.000   0 14.230
AGKII9 26/03/2015 Call 12.000 2.695 2.695 0.000   0 2.695
AGKIJ9 26/03/2015 Put 12.000 0.090 0.090 0.000   0 0.090
AGKFV9 26/03/2015 Call 12.500 2.210 2.210 0.000   0 2.210
AGKFW9 26/03/2015 Put 12.500 0.150 0.150 0.000   45 0.150
AGKJF7 26/03/2015 Call 12.750 1.975 1.975 0.000   0 1.975
AGKJG7 26/03/2015 Put 12.750 0.195 0.195 0.000   0 0.195
AGKE39 26/03/2015 Call 13.000 1.745 1.745 0.000   0 1.745
AGKE49 26/03/2015 Put 13.000 0.245 0.245 0.000   90 0.245
AGKZ59 26/03/2015 Call 13.250 1.535 1.535 0.000   0 1.535
AGKZ69 26/03/2015 Put 13.250 0.305 0.305 0.000   0 0.305
AGKD79 26/03/2015 Call 13.500 1.335 1.335 0.000   0 1.335
AGKD89 26/03/2015 Put 13.500 0.385 0.385 0.000   1,050 0.385
AGKYV9 26/03/2015 Call 13.750 1.150 1.150 0.000   0 1.150
AGKYW9 26/03/2015 Put 13.750 0.470 0.470 0.000   110 0.470
AGKD59 26/03/2015 Call 14.000 0.985 0.985 0.000   0 0.985
AGKD69 26/03/2015 Put 14.000 0.575 0.575 0.000   50 0.575
AGKYN9 26/03/2015 Call 14.010 0.840 0.840 0.000   66 0.840
AGKYO9 26/03/2015 Put 14.010 0.575 0.575 0.000   30 0.575
AGKZ39 26/03/2015 Call 14.250 0.830 0.830 0.000   0 0.830
AGKZ49 26/03/2015 Put 14.250 0.695 0.695 0.000   55 0.695
AGKD99 26/03/2015 Call 14.500 0.695 0.695 0.000   57 0.695
AGKDK9 26/03/2015 Put 14.500 0.830 0.830 0.000   125 0.830
AGKG77 26/03/2015 Call 14.510 0.585 0.585 0.000   0 0.585
AGKG87 26/03/2015 Put 14.510 0.825 0.825 0.000   10 0.825
AGKYT9 26/03/2015 Call 14.750 0.575 0.575 0.000   0 0.575
AGKYU9 26/03/2015 Put 14.750 0.980 0.980 0.000   220 0.980
AGKD19 26/03/2015 Call 15.000 0.475 0.475 0.000   126 0.475
AGKD29 26/03/2015 Put 15.000 1.145 1.145 0.000   306 1.145
AGKZ19 26/03/2015 Call 15.500 0.310 0.310 0.000   392 0.310
AGKZ29 26/03/2015 Put 15.500 1.505 1.505 0.000   50 1.505
AGKCY9 26/03/2015 Call 16.000 0.200 0.200 0.000   115 0.200
AGKCZ9 26/03/2015 Put 16.000 1.910 1.910 0.000   50 1.910
AGKYX9 26/03/2015 Call 16.500 0.125 0.125 0.000   204 0.125
AGKYZ9 26/03/2015 Put 16.500 2.345 2.345 0.000   0 2.345
AGKCW9 26/03/2015 Call 17.000 0.075 0.075 0.000   0 0.075
AGKCX9 26/03/2015 Put 17.000 2.800 2.800 0.000   0 2.800
AGKYR9 26/03/2015 Call 17.500 0.045 0.045 0.000   115 0.045
AGKYS9 26/03/2015 Put 17.500 3.270 3.270 0.000   0 3.270
AGKD39 26/03/2015 Call 18.000 0.025 0.025 0.000   100 0.025
AGKD49 26/03/2015 Put 18.000 3.750 3.750 0.000   0 3.750
AGKYP9 26/03/2015 Call 18.500 0.015 0.015 0.000   200 0.015
AGKYQ9 26/03/2015 Put 18.500 4.230 4.230 0.000   0 4.230
AGKDN9 26/03/2015 Call 19.000 0.009 0.009 0.000   100 0.009
AGKDO9 26/03/2015 Put 19.000 4.720 4.720 0.000   0 4.720
AGKBZ7 26/03/2015 Call 19.500 0.006 0.006 0.000   0 0.006
AGKC17 26/03/2015 Put 19.500 5.210 5.210 0.000   0 5.210
AGKDL9 26/03/2015 Call 20.000 0.004 0.004 0.000   0 0.004
AGKDM9 26/03/2015 Put 20.000 5.700 5.700 0.000   0 5.700
AGKFH7 25/06/2015 Call 0.010 14.320 14.320 0.000   0 14.320
AGKT78 25/06/2015 Call 11.500 3.190 3.190 0.000   0 3.190
AGKT88 25/06/2015 Put 11.500 0.100 0.100 0.000   0 0.100
AGKS88 25/06/2015 Call 12.000 2.695 2.695 0.000   0 2.695
AGKS98 25/06/2015 Put 12.000 0.155 0.155 0.000   0 0.155
AGKQR8 25/06/2015 Call 12.500 2.215 2.215 0.000   0 2.215
AGKQS8 25/06/2015 Put 12.500 0.235 0.235 0.000   0 0.235
AGKJH7 25/06/2015 Call 12.750 1.990 1.990 0.000   0 1.990
AGKJI7 25/06/2015 Put 12.750 0.285 0.285 0.000   0 0.285
AGKR28 25/06/2015 Call 13.000 1.775 1.775 0.000   100 1.775
AGKR38 25/06/2015 Put 13.000 0.345 0.345 0.000   0 0.345
AGKFY7 25/06/2015 Call 13.250 1.580 1.580 0.000   0 1.580
AGKFZ7 25/06/2015 Put 13.250 0.415 0.415 0.000   0 0.415
AGKQX8 25/06/2015 Call 13.500 1.395 1.395 0.000   0 1.395
AGKQY8 25/06/2015 Put 13.500 0.495 0.495 0.000   30 0.495
AGKEL7 25/06/2015 Call 13.750 1.225 1.225 0.000   0 1.225
AGKEM7 25/06/2015 Put 13.750 0.590 0.590 0.000   50 0.590
AGKR68 25/06/2015 Call 14.000 1.065 1.065 0.000   0 1.065
AGKR78 25/06/2015 Put 14.000 0.695 0.695 0.000   20 0.695
AGKER7 25/06/2015 Call 14.250 0.925 0.925 0.000   0 0.925
AGKES7 25/06/2015 Put 14.250 0.815 0.815 0.000   12 0.815
AGKQZ8 25/06/2015 Call 14.500 0.790 0.790 0.000   0 0.790
AGKR18 25/06/2015 Put 14.500 0.945 0.945 0.000   0 0.945
AGKEJ7 25/06/2015 Call 14.750 0.675 0.675 0.000   0 0.675
AGKEK7 25/06/2015 Put 14.750 1.090 1.090 0.000   34 1.090
AGKR88 25/06/2015 Call 15.000 0.575 0.575 0.000   0 0.575
AGKR98 25/06/2015 Put 15.000 1.250 1.250 0.000   100 1.250
AGKEP7 25/06/2015 Call 15.500 0.400 0.400 0.000   147 0.400
AGKEQ7 25/06/2015 Put 15.500 1.595 1.595 0.000   0 1.595
AGKQV8 25/06/2015 Call 16.000 0.275 0.275 0.000   140 0.275
AGKQW8 25/06/2015 Put 16.000 1.985 1.985 0.000   0 1.985
AGKEN7 25/06/2015 Call 16.500 0.180 0.180 0.000   0 0.180
AGKEO7 25/06/2015 Put 16.500 2.400 2.400 0.000   0 2.400
AGKQT8 25/06/2015 Call 17.000 0.120 0.120 0.000   0 0.120
AGKQU8 25/06/2015 Put 17.000 2.840 2.840 0.000   0 2.840
AGKEF7 25/06/2015 Call 17.500 0.075 0.075 0.000   0 0.075
AGKEG7 25/06/2015 Put 17.500 3.295 3.295 0.000   0 3.295
AGKR48 25/06/2015 Call 18.000 0.045 0.045 0.000   85 0.045
AGKR58 25/06/2015 Put 18.000 3.765 3.765 0.000   0 3.765
AGKEH7 25/06/2015 Call 18.500 0.030 0.030 0.000   0 0.030
AGKEI7 25/06/2015 Put 18.500 4.245 4.245 0.000   0 4.245
AGKVE8 25/06/2015 Call 19.000 0.015 0.015 0.000   0 0.015
AGKVF8 25/06/2015 Put 19.000 4.725 4.725 0.000   0 4.725
AGKFW7 25/06/2015 Call 19.500 0.010 0.010 0.000   0 0.010
AGKFX7 25/06/2015 Put 19.500 5.215 5.215 0.000   0 5.215
AGKWK8 25/06/2015 Call 20.000 0.006 0.006 0.000   0 0.006
AGKWL8 25/06/2015 Put 20.000 5.700 5.700 0.000   0 5.700
AGKCM9 25/06/2015 Call 21.000 0.002 0.002 0.000   0 0.002
AGKCN9 25/06/2015 Put 21.000 6.685 6.685 0.000   0 6.685
AGKU29 24/09/2015 Call 12.500 2.190 2.190 0.000   0 2.190
AGKU39 24/09/2015 Put 12.500 0.260 0.260 0.000   0 0.260
AGKQM9 24/09/2015 Call 13.000 1.730 1.730 0.000   0 1.730
AGKQN9 24/09/2015 Put 13.000 0.400 0.400 0.000   0 0.400
AGKQG9 24/09/2015 Call 13.500 1.355 1.355 0.000   200 1.355
AGKQH9 24/09/2015 Put 13.500 0.590 0.590 0.000   0 0.590
AGKQQ9 24/09/2015 Call 14.000 1.055 1.055 0.000   0 1.055
AGKQR9 24/09/2015 Put 14.000 0.820 0.820 0.000   0 0.820
AGKQI9 24/09/2015 Call 14.500 0.800 0.800 0.000   0 0.800
AGKQJ9 24/09/2015 Put 14.500 1.090 1.090 0.000   0 1.090
AGKQO9 24/09/2015 Call 15.000 0.600 0.600 0.000   0 0.600
AGKQP9 24/09/2015 Put 15.000 1.405 1.405 0.000   0 1.405
AGKQU9 24/09/2015 Call 16.000 0.315 0.315 0.000   35 0.315
AGKQV9 24/09/2015 Put 16.000 2.145 2.145 0.000   0 2.145
AGKQW9 24/09/2015 Call 17.000 0.155 0.155 0.000   0 0.155
AGKQX9 24/09/2015 Put 17.000 2.985 2.985 0.000   0 2.985
AGKQS9 24/09/2015 Call 18.000 0.070 0.070 0.000   0 0.070
AGKQT9 24/09/2015 Put 18.000 3.895 3.895 0.000   0 3.895
AGKQK9 24/09/2015 Call 19.000 0.030 0.030 0.000   0 0.030
AGKQL9 24/09/2015 Put 19.000 4.835 4.835 0.000   0 4.835
AGKR29 24/09/2015 Call 20.000 0.010 0.010 0.000   0 0.010
AGKR39 24/09/2015 Put 20.000 5.795 5.795 0.000   0 5.795
AGKJ57 17/12/2015 Call 12.500 2.190 2.190 0.000   0 2.190
AGKJ67 17/12/2015 Put 12.500 0.305 0.305 0.000   0 0.305
AGKFM7 17/12/2015 Call 13.000 1.725 1.725 0.000   0 1.725
AGKFN7 17/12/2015 Put 13.000 0.455 0.455 0.000   0 0.455
AGKEZ7 17/12/2015 Call 13.500 1.360 1.360 0.000   0 1.360
AGKF17 17/12/2015 Put 13.500 0.645 0.645 0.000   0 0.645
AGKEX7 17/12/2015 Call 14.000 1.060 1.060 0.000   0 1.060
AGKEY7 17/12/2015 Put 14.000 0.875 0.875 0.000   0 0.875
AGKF87 17/12/2015 Call 14.500 0.815 0.815 0.000   0 0.815
AGKF97 17/12/2015 Put 14.500 1.150 1.150 0.000   0 1.150
AGKEV7 17/12/2015 Call 15.000 0.615 0.615 0.000   0 0.615
AGKEW7 17/12/2015 Put 15.000 1.460 1.460 0.000   0 1.460
AGKET7 17/12/2015 Call 16.000 0.335 0.335 0.000   0 0.335
AGKEU7 17/12/2015 Put 16.000 2.185 2.185 0.000   0 2.185
AGKFF7 17/12/2015 Call 17.000 0.170 0.170 0.000   0 0.170
AGKFG7 17/12/2015 Put 17.000 3.015 3.015 0.000   0 3.015
AGKF67 17/12/2015 Call 18.000 0.085 0.085 0.000   0 0.085
AGKF77 17/12/2015 Put 18.000 3.910 3.910 0.000   0 3.910
AGKF47 17/12/2015 Call 19.000 0.035 0.035 0.000   0 0.035
AGKF57 17/12/2015 Put 19.000 4.840 4.840 0.000   0 4.840
AGKF27 17/12/2015 Call 20.000 0.015 0.015 0.000   0 0.015
AGKF37 17/12/2015 Put 20.000 5.795 5.795 0.000   0 5.795
AGKL59 23/06/2016 Call 12.000 2.730 2.730 0.000   0 2.730
AGKL69 23/06/2016 Put 12.000 0.415 0.415 0.000   125 0.415

An * next to the security code indicates there has been an announcement today relating to that security. Click on the * to view the list of today's announcements. Please note: The information on this page is reset to zero at approximately 4:30am on the following trading day.

Further information about option prices

Where there are no market prices quoted, a theoretical fair value will be displayed in the Bid and Offer cells. You can distinguish the fair value quotes from actual market prices by the fact that the same theoretical fair value is displayed in both the Bid and the Offer cells.

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Theoretical fair values are updated at approximately 10.50am, 12.50pm, 2.50pm, 4.55pm and 6.20pm.

Special trades, such as spreads and straddles, (see Understanding Options Strategies (PDF 284KB) for more details) and off market trades only update the Volume field. The Last field is not updated for these types of trades. As a result some series will have Volume figures updated with no last price traded.

Please note: The Bid, Offer, Last and Volume columns are reset to zero at approximately 4.30am on the following trading day.

Where an update to the volume column appears without a corresponding update to the last (sale) column this represents a combination trade. Combinations involve trading on a contingent basis at a net price. As the assigned individual prices which equate to the traded net price may not necessarily provide a true indicator of the market price of the particular component single instruments ASX applies the long standing convention inline with international recognised practice of excluding these types of trades from the calculation of high low last market stats.

Certain details in respect of options trading under the above ASX Codes can be accessed by clicking on the relevant ASX Code.