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 * 13.620 Down -0.050 13.540 13.670 13.800 13.800 13.540 2,048,076 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGKQY9 25/09/2014 Call 0.010 13.625 13.625 0.000   10 13.625
AGKT38 25/09/2014 Call 11.040 2.580 2.580 0.000   0 2.580
AGKT48 25/09/2014 Put 11.040 0.000 0.000 0.000   25 0.000
AGKS68 25/09/2014 Call 11.520 2.105 2.105 0.000   0 2.105
AGKS78 25/09/2014 Put 11.520 0.000 0.000 0.000   100 0.000
AGKQP8 25/09/2014 Call 12.000 1.625 1.625 0.000   0 1.625
AGKQQ8 25/09/2014 Put 12.000 0.000 0.000 0.000   40 0.000
AGKUA9 25/09/2014 Call 12.240 1.385 1.385 0.000   0 1.385
AGKUB9 25/09/2014 Put 12.240 0.000 0.000 0.000   150 0.000
AGKQB8 25/09/2014 Call 12.480 1.145 1.145 0.000   0 1.145
AGKQC8 25/09/2014 Put 12.480 0.000 0.000 0.000   190 0.000
AGKC77 25/09/2014 Call 12.490 1.135 1.135 0.000   0 1.135
AGKC67 25/09/2014 Put 12.490 0.000 0.000 0.000   0 0.000
AGKSH9 25/09/2014 Call 12.720 0.910 0.910 0.000   0 0.910
AGKSI9 25/09/2014 Put 12.720 0.000 0.000 0.000   193 0.000
AGKQN8 25/09/2014 Call 12.960 0.675 0.675 0.000   0 0.675
AGKQO8 25/09/2014 Put 12.960 0.001 0.001 0.000   1,280 0.001
AGKC87 25/09/2014 Call 12.970 0.665 0.665 0.000   0 0.665
AGKC97 25/09/2014 Put 12.970 0.001 0.001 0.000   0 0.001
AGKQ69 25/09/2014 Call 13.200 0.445 0.445 0.000   0 0.445
AGKQ79 25/09/2014 Put 13.200 0.008 0.008 0.000   425 0.008
AGKQ98 25/09/2014 Call 13.440 0.245 0.245 0.000   0 0.245
AGKQA8 25/09/2014 Put 13.440 0.040 0.040 0.000   1,866 0.040
AGKX49 25/09/2014 Call 13.450 0.235 0.235 0.000   38 0.235
AGKX39 25/09/2014 Put 13.450 0.040 0.040 0.000   740 0.040
AGKQE9 25/09/2014 Call 13.680 0.095 0.095 0.060 120 440 0.095
AGKQF9 25/09/2014 Put 13.680 0.135 0.135 0.140 157 4,014 0.135
AGKQL8 25/09/2014 Call 13.920 0.025 0.025 0.000   1,889 0.025
AGKQM8 25/09/2014 Put 13.920 0.315 0.315 0.000   1,225 0.315
AGKE17 25/09/2014 Call 13.930 0.025 0.025 0.000   185 0.025
AGKDZ7 25/09/2014 Put 13.930 0.320 0.320 0.000   1,655 0.320
AGKQ49 25/09/2014 Call 14.160 0.004 0.004 0.000   592 0.004
AGKQ59 25/09/2014 Put 14.160 0.540 0.540 0.000 20 1,319 0.540
AGKDX7 25/09/2014 Call 14.170 0.003 0.003 0.000   104 0.003
AGKDY7 25/09/2014 Put 14.170 0.550 0.550 0.000   2,285 0.550
AGKQD8 25/09/2014 Call 14.400 0.000 0.000 0.000   709 0.000
AGKQE8 25/09/2014 Put 14.400 0.780 0.780 0.000   2,919 0.780
AGKG17 25/09/2014 Call 14.410 0.000 0.000 0.000   115 0.000
AGKG27 25/09/2014 Put 14.410 0.790 0.790 0.000   165 0.790
AGKQA9 25/09/2014 Call 14.880 0.000 0.000 0.000   1,611 0.000
AGKQB9 25/09/2014 Put 14.880 1.260 1.260 0.000   10 1.260
AGKE87 25/09/2014 Call 14.890 0.000 0.000 0.000   1,449 0.000
AGKE97 25/09/2014 Put 14.890 1.265 1.265 1.020 50 720 1.265
AGKQF8 25/09/2014 Call 15.360 0.000 0.000 0.000   1,293 0.000
AGKQG8 25/09/2014 Put 15.360 1.740 1.740 0.000   0 1.740
AGKC27 25/09/2014 Call 15.370 0.000 0.000 0.000   461 0.000
AGKC37 25/09/2014 Put 15.370 1.745 1.745 0.000   52 1.745
AGKQC9 25/09/2014 Call 15.840 0.000 0.000 0.000   90 0.000
AGKQD9 25/09/2014 Put 15.840 2.220 2.220 0.000   0 2.220
AGKC57 25/09/2014 Call 15.850 0.000 0.000 0.000   0 0.000
AGKC47 25/09/2014 Put 15.850 2.230 2.230 0.000   0 2.230
AGKQJ8 25/09/2014 Call 16.320 0.000 0.000 0.000   152 0.000
AGKQK8 25/09/2014 Put 16.320 2.700 2.700 0.000   0 2.700
AGKCG7 25/09/2014 Call 16.330 0.000 0.000 0.000   0 0.000
AGKCF7 25/09/2014 Put 16.330 2.710 2.710 0.000   0 2.710
AGKQ29 25/09/2014 Call 16.800 0.000 0.000 0.000   153 0.000
AGKQ39 25/09/2014 Put 16.800 3.180 3.180 0.000   0 3.180
AGKQH8 25/09/2014 Call 17.280 0.000 0.000 0.000   100 0.000
AGKQI8 25/09/2014 Put 17.280 3.660 3.660 0.000   0 3.660
AGKQ89 25/09/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKQ99 25/09/2014 Put 17.760 4.140 4.140 0.000   0 4.140
AGKVA8 25/09/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKVB8 25/09/2014 Put 18.240 4.620 4.620 0.000   0 4.620
AGKR49 25/09/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKR59 25/09/2014 Put 18.720 5.100 5.100 0.000   0 5.100
AGKWI8 25/09/2014 Call 19.200 0.000 0.000 0.000   0 0.000
AGKWJ8 25/09/2014 Put 19.200 5.580 5.580 0.000   0 5.580
AGKCK9 25/09/2014 Call 20.160 0.000 0.000 0.000   0 0.000
AGKCL9 25/09/2014 Put 20.160 6.540 6.540 0.000   0 6.540
AGKJ47 30/10/2014 Call 0.010 13.655 13.655 0.000   44 13.655
AGKKT7 30/10/2014 Call 12.000 1.665 1.665 0.000   0 1.665
AGKKU7 30/10/2014 Put 12.000 0.015 0.015 0.000   49 0.015
AGKJ97 30/10/2014 Call 12.240 1.430 1.430 0.000   0 1.430
AGKJA7 30/10/2014 Put 12.240 0.020 0.020 0.000   0 0.020
AGKGZ7 30/10/2014 Call 12.480 1.200 1.200 0.000   0 1.200
AGKI17 30/10/2014 Put 12.480 0.030 0.030 0.000   141 0.030
AGKDT7 30/10/2014 Call 12.720 0.975 0.975 0.000   0 0.975
AGKDU7 30/10/2014 Put 12.720 0.045 0.045 0.000   307 0.045
AGKBJ7 30/10/2014 Call 12.960 0.765 0.765 0.000   0 0.765
AGKBK7 30/10/2014 Put 12.960 0.070 0.070 0.000   255 0.070
AGKBU7 30/10/2014 Call 13.200 0.575 0.575 0.000   0 0.575
AGKBV7 30/10/2014 Put 13.200 0.110 0.110 0.000   230 0.110
AGKZY9 30/10/2014 Call 13.440 0.405 0.405 0.465 62 228 0.405
AGKB17 30/10/2014 Put 13.440 0.180 0.180 0.190 100 1,067 0.180
AGKB67 30/10/2014 Call 13.680 0.260 0.260 0.000   610 0.260
AGKB77 30/10/2014 Put 13.680 0.275 0.275 0.280 250 1,244 0.275
AGKE47 30/10/2014 Call 13.690 0.255 0.255 0.000   624 0.255
AGKE57 30/10/2014 Put 13.690 0.280 0.280 0.000   120 0.280
AGKBL7 30/10/2014 Call 13.920 0.155 0.155 0.000   2,157 0.155
AGKBM7 30/10/2014 Put 13.920 0.415 0.415 0.000   1,006 0.415
AGKE77 30/10/2014 Call 13.930 0.150 0.150 0.000   0 0.150
AGKE67 30/10/2014 Put 13.930 0.415 0.415 0.000   905 0.415
AGKBO7 30/10/2014 Call 14.160 0.085 0.085 0.085 250 2,204 0.085
AGKBP7 30/10/2014 Put 14.160 0.590 0.590 0.000   329 0.590
AGKKR7 30/10/2014 Call 14.170 0.080 0.080 0.000   0 0.080
AGKKS7 30/10/2014 Put 14.170 0.585 0.585 0.000   70 0.585
AGKZW9 30/10/2014 Call 14.400 0.040 0.040 0.000   885 0.040
AGKZX9 30/10/2014 Put 14.400 0.795 0.795 0.000   310 0.795
AGKKO7 30/10/2014 Call 14.410 0.040 0.040 0.000   0 0.040
AGKKN7 30/10/2014 Put 14.410 0.790 0.790 0.000   150 0.790
AGKBH7 30/10/2014 Call 14.880 0.007 0.007 0.000   254 0.007
AGKBI7 30/10/2014 Put 14.880 1.260 1.260 0.000   902 1.260
AGKL27 30/10/2014 Call 14.890 0.007 0.007 0.000   0 0.007
AGKL37 30/10/2014 Put 14.890 1.240 1.240 0.000   0 1.240
AGKZU9 30/10/2014 Call 15.360 0.001 0.001 0.000   693 0.001
AGKZV9 30/10/2014 Put 15.360 1.740 1.740 0.000   0 1.740
AGKFQ7 30/10/2014 Call 15.370 0.001 0.001 0.000   238 0.001
AGKFR7 30/10/2014 Put 15.370 1.710 1.710 0.000   164 1.710
AGKBF7 30/10/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKBG7 30/10/2014 Put 15.840 2.220 2.220 0.000   0 2.220
AGKFT7 30/10/2014 Call 15.850 0.000 0.000 0.000   0 0.000
AGKFS7 30/10/2014 Put 15.850 2.190 2.190 0.000   180 2.190
AGKB87 30/10/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKB97 30/10/2014 Put 16.320 2.700 2.700 0.000   0 2.700
AGKBS7 30/10/2014 Call 16.800 0.000 0.000 0.000   15 0.000
AGKBT7 30/10/2014 Put 16.800 3.180 3.180 0.000   0 3.180
AGKB47 30/10/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 17.280 3.660 3.660 0.000   0 3.660
AGKBQ7 30/10/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 17.760 4.145 4.145 0.000   0 4.145
AGKB27 30/10/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 18.240 4.630 4.630 0.000   0 4.630
AGKBX7 30/10/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 18.720 5.100 5.100 0.000   0 5.100
AGKKM7 27/11/2014 Call 0.010 13.680 13.680 0.000   0 13.680
AGKKV7 27/11/2014 Call 12.000 1.695 1.695 0.000   0 1.695
AGKKW7 27/11/2014 Put 12.000 0.025 0.025 0.000   0 0.025
AGKJB7 27/11/2014 Call 12.240 1.470 1.470 0.000   0 1.470
AGKJC7 27/11/2014 Put 12.240 0.040 0.040 0.000   0 0.040
AGKI27 27/11/2014 Call 12.480 1.250 1.250 0.000   0 1.250
AGKI37 27/11/2014 Put 12.480 0.055 0.055 0.000   34 0.055
AGKDV7 27/11/2014 Call 12.720 1.035 1.035 0.000   0 1.035
AGKDW7 27/11/2014 Put 12.720 0.080 0.080 0.000   20 0.080
AGKD67 27/11/2014 Call 12.960 0.835 0.835 0.000   0 0.835
AGKD77 27/11/2014 Put 12.960 0.115 0.115 0.000   0 0.115
AGKGY7 27/11/2014 Call 12.970 0.825 0.825 0.000   0 0.825
AGKGX7 27/11/2014 Put 12.970 0.115 0.115 0.000   0 0.115
AGKDQ7 27/11/2014 Call 13.200 0.650 0.650 0.000   0 0.650
AGKDR7 27/11/2014 Put 13.200 0.165 0.165 0.000   150 0.165
AGKGV7 27/11/2014 Call 13.210 0.640 0.640 0.000   0 0.640
AGKGW7 27/11/2014 Put 13.210 0.165 0.165 0.000   140 0.165
AGKCP7 27/11/2014 Call 13.440 0.485 0.485 0.000   0 0.485
AGKCQ7 27/11/2014 Put 13.440 0.240 0.240 0.000 100 145 0.240
AGKLB7 27/11/2014 Call 13.450 0.475 0.475 0.000   0 0.475
AGKLA7 27/11/2014 Put 13.450 0.240 0.240 0.000   0 0.240
AGKCV7 27/11/2014 Call 13.680 0.345 0.345 0.320 128 128 0.345
AGKCW7 27/11/2014 Put 13.680 0.340 0.340 0.000   1,187 0.340
AGKLC7 27/11/2014 Call 13.690 0.340 0.340 0.000   0 0.340
AGKLD7 27/11/2014 Put 13.690 0.335 0.335 0.000   160 0.335
AGKD47 27/11/2014 Call 13.920 0.230 0.230 0.000   421 0.230
AGKD57 27/11/2014 Put 13.920 0.470 0.470 0.000   643 0.470
AGKLH7 27/11/2014 Call 13.930 0.225 0.225 0.000   0 0.225
AGKLG7 27/11/2014 Put 13.930 0.465 0.465 0.000   217 0.465
AGKDK7 27/11/2014 Call 14.160 0.145 0.145 0.000   400 0.145
AGKDL7 27/11/2014 Put 14.160 0.630 0.630 0.000   229 0.630
AGKCN7 27/11/2014 Call 14.400 0.090 0.090 0.000   1,861 0.090
AGKCO7 27/11/2014 Put 14.400 0.825 0.825 0.000   136 0.825
AGKKQ7 27/11/2014 Call 14.410 0.090 0.090 0.000   100 0.090
AGKKP7 27/11/2014 Put 14.410 0.810 0.810 0.000 80 80 0.810
AGKFI7 27/11/2014 Call 14.640 0.050 0.050 0.000   715 0.050
AGKFJ7 27/11/2014 Put 14.640 1.035 1.035 0.000   0 1.035
AGKD27 27/11/2014 Call 14.880 0.030 0.030 0.000   70 0.030
AGKD37 27/11/2014 Put 14.880 1.265 1.265 0.000   0 1.265
AGKCZ7 27/11/2014 Call 15.360 0.008 0.008 0.000   113 0.008
AGKD17 27/11/2014 Put 15.360 1.740 1.740 0.000   0 1.740
AGKDM7 27/11/2014 Call 15.840 0.002 0.002 0.000   50 0.002
AGKDN7 27/11/2014 Put 15.840 2.220 2.220 0.000   0 2.220
AGKCX7 27/11/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKCY7 27/11/2014 Put 16.320 2.700 2.700 0.000   0 2.700
AGKDO7 27/11/2014 Call 16.800 0.000 0.000 0.000   0 0.000
AGKDP7 27/11/2014 Put 16.800 3.180 3.180 0.000   0 3.180
AGKCR7 27/11/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 17.280 3.660 3.660 0.000   0 3.660
AGKD87 27/11/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 17.760 4.140 4.140 0.000   0 4.140
AGKCT7 27/11/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 18.240 4.620 4.620 0.000   0 4.620
AGKFU7 27/11/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 18.720 5.100 5.100 0.000   0 5.100
AGKVB9 18/12/2014 Call 0.010 13.690 13.690 0.000   0 13.690
AGKT58 18/12/2014 Call 11.130 2.575 2.575 0.000   0 2.575
AGKT68 18/12/2014 Put 11.130 0.015 0.015 0.000   1 0.015
AGKX77 18/12/2014 Call 11.590 2.115 2.115 0.000   0 2.115
AGKX87 18/12/2014 Put 11.590 0.025 0.025 0.000   0 0.025
AGKSM7 18/12/2014 Call 12.050 1.675 1.675 0.000   0 1.675
AGKSN7 18/12/2014 Put 12.050 0.040 0.040 0.000   92 0.040
AGKUQ9 18/12/2014 Call 12.280 1.465 1.465 0.000   0 1.465
AGKUR9 18/12/2014 Put 12.280 0.055 0.055 0.000   0 0.055
AGKSI7 18/12/2014 Call 12.520 1.245 1.245 0.000   0 1.245
AGKSJ7 18/12/2014 Put 12.520 0.080 0.080 0.000   186 0.080
AGKIM8 18/12/2014 Call 12.750 1.050 1.050 0.000   0 1.050
AGKIN8 18/12/2014 Put 12.750 0.110 0.110 0.000   10 0.110
AGKSO7 18/12/2014 Call 12.980 0.860 0.860 0.000   0 0.860
AGKSP7 18/12/2014 Put 12.980 0.150 0.150 0.000   875 0.150
AGKGT7 18/12/2014 Call 12.990 0.855 0.855 0.000   0 0.855
AGKGU7 18/12/2014 Put 12.990 0.150 0.150 0.000   0 0.150
AGKII8 18/12/2014 Call 13.210 0.690 0.690 0.000   0 0.690
AGKIJ8 18/12/2014 Put 13.210 0.205 0.205 0.200 50 130 0.205
AGKGS7 18/12/2014 Call 13.220 0.680 0.680 0.000   0 0.680
AGKGR7 18/12/2014 Put 13.220 0.205 0.205 0.000   50 0.205
AGKSK7 18/12/2014 Call 13.440 0.535 0.535 0.000   0 0.535
AGKSL7 18/12/2014 Put 13.440 0.280 0.280 0.000   1,375 0.280
AGKCH7 18/12/2014 Call 13.450 0.530 0.530 0.000   0 0.530
AGKCI7 18/12/2014 Put 13.450 0.280 0.280 0.000   0 0.280
AGKIK8 18/12/2014 Call 13.670 0.400 0.400 0.400 50 392 0.400
AGKIL8 18/12/2014 Put 13.670 0.380 0.380 0.000   216 0.380
AGKLE7 18/12/2014 Call 13.680 0.395 0.395 0.000   0 0.395
AGKLF7 18/12/2014 Put 13.680 0.375 0.375 0.000   0 0.375
AGKSQ7 18/12/2014 Call 13.900 0.290 0.290 0.295 75 75 0.290
AGKSR7 18/12/2014 Put 13.900 0.500 0.500 0.000   393 0.500
AGKG37 18/12/2014 Call 13.910 0.285 0.285 0.000   41 0.285
AGKG47 18/12/2014 Put 13.910 0.495 0.495 0.000   160 0.495
AGKFK7 18/12/2014 Call 14.130 0.205 0.205 0.200 30 745 0.205
AGKFL7 18/12/2014 Put 14.130 0.650 0.650 0.000   33 0.650
AGKG57 18/12/2014 Call 14.140 0.200 0.200 0.000   70 0.200
AGKG67 18/12/2014 Put 14.140 0.640 0.640 0.000   310 0.640
AGKST7 18/12/2014 Call 14.370 0.135 0.135 0.000   867 0.135
AGKSU7 18/12/2014 Put 14.370 0.830 0.830 0.000   853 0.830
AGKSV7 18/12/2014 Call 14.840 0.055 0.055 0.000   1,186 0.055
AGKSW7 18/12/2014 Put 14.840 1.240 1.240 0.000   270 1.240
AGKF88 18/12/2014 Call 15.300 0.020 0.020 0.000   2,271 0.020
AGKF98 18/12/2014 Put 15.300 1.685 1.685 0.000   0 1.685
AGKJ98 18/12/2014 Call 15.760 0.008 0.008 0.000   817 0.008
AGKJA8 18/12/2014 Put 15.760 2.140 2.140 0.000   0 2.140
AGKCK7 18/12/2014 Call 15.770 0.008 0.008 0.000   269 0.008
AGKCJ7 18/12/2014 Put 15.770 2.090 2.090 0.000   5 2.090
AGKUM9 18/12/2014 Call 16.230 0.003 0.003 0.000   149 0.003
AGKUN9 18/12/2014 Put 16.230 2.610 2.610 0.000   0 2.610
AGKJB8 18/12/2014 Call 16.690 0.001 0.001 0.000   110 0.001
AGKJC8 18/12/2014 Put 16.690 3.070 3.070 0.000   0 3.070
AGKUO9 18/12/2014 Call 17.150 0.000 0.000 0.000   30 0.000
AGKUP9 18/12/2014 Put 17.150 3.530 3.530 0.000   0 3.530
AGKJN8 18/12/2014 Call 17.620 0.000 0.000 0.000   10 0.000
AGKJO8 18/12/2014 Put 17.620 4.005 4.005 0.000   0 4.005
AGKVE9 18/12/2014 Call 18.080 0.000 0.000 0.000   400 0.000
AGKVF9 18/12/2014 Put 18.080 4.465 4.465 0.000   0 4.465
AGKVC8 18/12/2014 Call 18.540 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 18.540 4.925 4.925 0.000   0 4.925
AGKBO9 18/12/2014 Call 19.470 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 19.470 5.850 5.850 0.000   0 5.850
AGKKX7 29/01/2015 Call 12.000 1.795 1.795 0.000   0 1.795
AGKKY7 29/01/2015 Put 12.000 0.055 0.055 0.000   0 0.055
AGKJD7 29/01/2015 Call 12.240 1.575 1.575 0.000   0 1.575
AGKJE7 29/01/2015 Put 12.240 0.075 0.075 0.000 80 128 0.075
AGKJ27 29/01/2015 Call 12.480 1.360 1.360 0.000   0 1.360
AGKJ37 29/01/2015 Put 12.480 0.105 0.105 0.000   0 0.105
AGKI47 29/01/2015 Call 12.720 1.155 1.155 0.000   0 1.155
AGKI57 29/01/2015 Put 12.720 0.140 0.140 0.000   0 0.140
AGKIN7 29/01/2015 Call 12.960 0.965 0.965 0.000   0 0.965
AGKIO7 29/01/2015 Put 12.960 0.190 0.190 0.000   0 0.190
AGKIR7 29/01/2015 Call 13.200 0.790 0.790 0.000   0 0.790
AGKIS7 29/01/2015 Put 13.200 0.250 0.250 0.000   50 0.250
AGKIZ7 29/01/2015 Call 13.440 0.630 0.630 0.000   0 0.630
AGKJ17 29/01/2015 Put 13.440 0.335 0.335 0.000   192 0.335
AGKJJ7 29/01/2015 Call 13.450 0.625 0.625 0.000   0 0.625
AGKJK7 29/01/2015 Put 13.450 0.330 0.330 0.000   20 0.330
AGKIF7 29/01/2015 Call 13.680 0.490 0.490 0.000   0 0.490
AGKIG7 29/01/2015 Put 13.680 0.435 0.435 0.000   0 0.435
AGKIL7 29/01/2015 Call 13.920 0.375 0.375 0.000   101 0.375
AGKIM7 29/01/2015 Put 13.920 0.555 0.555 0.000   240 0.555
AGKJM7 29/01/2015 Call 13.930 0.370 0.370 0.000   0 0.370
AGKJL7 29/01/2015 Put 13.930 0.545 0.545 0.000 20 20 0.545
AGKIP7 29/01/2015 Call 14.160 0.275 0.275 0.000   1,209 0.275
AGKIQ7 29/01/2015 Put 14.160 0.705 0.705 0.000   0 0.705
AGKIX7 29/01/2015 Call 14.400 0.195 0.195 0.000   512 0.195
AGKIY7 29/01/2015 Put 14.400 0.875 0.875 0.000   0 0.875
AGKIJ7 29/01/2015 Call 14.880 0.095 0.095 0.000   465 0.095
AGKIK7 29/01/2015 Put 14.880 1.285 1.285 0.000   0 1.285
AGKIV7 29/01/2015 Call 15.360 0.040 0.040 0.000   0 0.040
AGKIW7 29/01/2015 Put 15.360 1.745 1.745 0.000   0 1.745
AGKIH7 29/01/2015 Call 15.840 0.015 0.015 0.000   0 0.015
AGKII7 29/01/2015 Put 15.840 2.220 2.220 0.000   0 2.220
AGKI87 29/01/2015 Call 16.320 0.007 0.007 0.000   0 0.007
AGKI97 29/01/2015 Put 16.320 2.700 2.700 0.000   0 2.700
AGKIT7 29/01/2015 Call 16.800 0.003 0.003 0.000   0 0.003
AGKIU7 29/01/2015 Put 16.800 3.180 3.180 0.000   0 3.180
AGKI67 29/01/2015 Call 17.280 0.001 0.001 0.000   0 0.001
AGKI77 29/01/2015 Put 17.280 3.660 3.660 0.000   0 3.660
AGKL47 26/02/2015 Call 11.750 2.050 2.050 0.000   0 2.050
AGKL57 26/02/2015 Put 11.750 0.060 0.060 0.000   0 0.060
AGKKZ7 26/02/2015 Call 12.000 1.835 1.835 0.000   0 1.835
AGKL17 26/02/2015 Put 12.000 0.080 0.080 0.000   0 0.080
AGKJT7 26/02/2015 Call 12.250 1.620 1.620 0.000   0 1.620
AGKJU7 26/02/2015 Put 12.250 0.105 0.105 0.000   0 0.105
AGKK47 26/02/2015 Call 12.500 1.405 1.405 0.000   0 1.405
AGKK57 26/02/2015 Put 12.500 0.140 0.140 0.000   0 0.140
AGKKC7 26/02/2015 Call 12.750 1.205 1.205 0.000   0 1.205
AGKKD7 26/02/2015 Put 12.750 0.185 0.185 0.000   0 0.185
AGKKK7 26/02/2015 Call 13.000 1.020 1.020 0.000   0 1.020
AGKKL7 26/02/2015 Put 13.000 0.240 0.240 0.000   50 0.240
AGKJV7 26/02/2015 Call 13.250 0.845 0.845 0.000   0 0.845
AGKJW7 26/02/2015 Put 13.250 0.315 0.315 0.000   200 0.315
AGKK67 26/02/2015 Call 13.500 0.685 0.685 0.670 350 350 0.685
AGKK77 26/02/2015 Put 13.500 0.410 0.410 0.000   787 0.410
AGKKE7 26/02/2015 Call 13.750 0.545 0.545 0.000   0 0.545
AGKKF7 26/02/2015 Put 13.750 0.525 0.525 0.000   0 0.525
AGKKG7 26/02/2015 Call 14.000 0.420 0.420 0.000   0 0.420
AGKKH7 26/02/2015 Put 14.000 0.655 0.655 0.000   150 0.655
AGKJR7 26/02/2015 Call 14.250 0.315 0.315 0.000   24 0.315
AGKJS7 26/02/2015 Put 14.250 0.810 0.810 0.000   0 0.810
AGKK27 26/02/2015 Call 14.500 0.235 0.235 0.000   65 0.235
AGKK37 26/02/2015 Put 14.500 0.990 0.990 0.000   0 0.990
AGKK87 26/02/2015 Call 14.750 0.170 0.170 0.000   0 0.170
AGKK97 26/02/2015 Put 14.750 1.190 1.190 0.000   0 1.190
AGKKI7 26/02/2015 Call 15.000 0.120 0.120 0.000   0 0.120
AGKKJ7 26/02/2015 Put 15.000 1.410 1.410 0.000   0 1.410
AGKJZ7 26/02/2015 Call 15.500 0.060 0.060 0.000   0 0.060
AGKK17 26/02/2015 Put 15.500 1.885 1.885 0.000   0 1.885
AGKJX7 26/02/2015 Call 16.000 0.030 0.030 0.000   0 0.030
AGKJY7 26/02/2015 Put 16.000 2.380 2.380 0.000   0 2.380
AGKKA7 26/02/2015 Call 16.500 0.020 0.020 0.000   0 0.020
AGKKB7 26/02/2015 Put 16.500 2.880 2.880 0.000   0 2.880
AGKZ79 26/03/2015 Call 0.010 13.475 13.475 0.000   0 13.475
AGKII9 26/03/2015 Call 11.520 2.260 2.260 0.000   0 2.260
AGKIJ9 26/03/2015 Put 11.520 0.080 0.080 0.000   10 0.080
AGKFV9 26/03/2015 Call 12.000 1.835 1.835 0.000   0 1.835
AGKFW9 26/03/2015 Put 12.000 0.140 0.140 0.000   85 0.140
AGKJF7 26/03/2015 Call 12.240 1.625 1.625 0.000   0 1.625
AGKJG7 26/03/2015 Put 12.240 0.175 0.175 0.000   100 0.175
AGKE39 26/03/2015 Call 12.480 1.420 1.420 0.000   0 1.420
AGKE49 26/03/2015 Put 12.480 0.225 0.225 0.000   195 0.225
AGKZ59 26/03/2015 Call 12.720 1.225 1.225 0.000   0 1.225
AGKZ69 26/03/2015 Put 12.720 0.280 0.280 0.000   30 0.280
AGKD79 26/03/2015 Call 12.960 1.045 1.045 0.000   0 1.045
AGKD89 26/03/2015 Put 12.960 0.355 0.355 0.000   1,450 0.355
AGKYV9 26/03/2015 Call 13.200 0.875 0.875 0.000   0 0.875
AGKYW9 26/03/2015 Put 13.200 0.445 0.445 0.000   210 0.445
AGKD59 26/03/2015 Call 13.440 0.725 0.725 0.000   0 0.725
AGKD69 26/03/2015 Put 13.440 0.550 0.550 0.000 100 231 0.550
AGKYN9 26/03/2015 Call 13.450 0.595 0.595 0.000   66 0.595
AGKYO9 26/03/2015 Put 13.450 0.545 0.545 0.000   30 0.545
AGKZ39 26/03/2015 Call 13.680 0.590 0.590 0.615 11 16 0.590
AGKZ49 26/03/2015 Put 13.680 0.670 0.670 0.000   260 0.670
AGKD99 26/03/2015 Call 13.920 0.470 0.470 0.000   57 0.470
AGKDK9 26/03/2015 Put 13.920 0.810 0.810 0.000   230 0.810
AGKG77 26/03/2015 Call 13.930 0.380 0.380 0.000   0 0.380
AGKG87 26/03/2015 Put 13.930 0.805 0.805 0.000   25 0.805
AGKYT9 26/03/2015 Call 14.160 0.370 0.370 0.385 72 283 0.370
AGKYU9 26/03/2015 Put 14.160 0.965 0.965 0.000   335 0.965
AGKJO7 26/03/2015 Call 14.170 0.295 0.295 0.000   0 0.295
AGKJN7 26/03/2015 Put 14.170 0.960 0.960 0.000   0 0.960
AGKD19 26/03/2015 Call 14.400 0.285 0.285 0.295 49 178 0.285
AGKD29 26/03/2015 Put 14.400 1.140 1.140 0.000   361 1.140
AGKJP7 26/03/2015 Call 14.410 0.230 0.230 0.000   0 0.230
AGKJQ7 26/03/2015 Put 14.410 1.135 1.135 0.000   160 1.135
AGKZ19 26/03/2015 Call 14.880 0.165 0.165 0.000   625 0.165
AGKZ29 26/03/2015 Put 14.880 1.520 1.520 0.000   50 1.520
AGKCY9 26/03/2015 Call 15.360 0.090 0.090 0.000   165 0.090
AGKCZ9 26/03/2015 Put 15.360 1.940 1.940 0.000   50 1.940
AGKYX9 26/03/2015 Call 15.840 0.050 0.050 0.000   454 0.050
AGKYZ9 26/03/2015 Put 15.840 2.385 2.385 0.000   0 2.385
AGKCW9 26/03/2015 Call 16.320 0.025 0.025 0.000   0 0.025
AGKCX9 26/03/2015 Put 16.320 2.840 2.840 0.000   0 2.840
AGKYR9 26/03/2015 Call 16.800 0.015 0.015 0.000   115 0.015
AGKYS9 26/03/2015 Put 16.800 3.305 3.305 0.000   0 3.305
AGKD39 26/03/2015 Call 17.280 0.009 0.009 0.000   100 0.009
AGKD49 26/03/2015 Put 17.280 3.775 3.775 0.000   0 3.775
AGKYP9 26/03/2015 Call 17.760 0.005 0.005 0.000   200 0.005
AGKYQ9 26/03/2015 Put 17.760 4.245 4.245 0.000   0 4.245
AGKDN9 26/03/2015 Call 18.240 0.003 0.003 0.000   100 0.003
AGKDO9 26/03/2015 Put 18.240 4.710 4.710 0.000   0 4.710
AGKBZ7 26/03/2015 Call 18.720 0.001 0.001 0.000   0 0.001
AGKC17 26/03/2015 Put 18.720 5.180 5.180 0.000   0 5.180
AGKDL9 26/03/2015 Call 19.200 0.001 0.001 0.000   0 0.001
AGKDM9 26/03/2015 Put 19.200 5.655 5.655 0.000   0 5.655
AGKFH7 25/06/2015 Call 0.010 13.565 13.565 0.000   0 13.565
AGKT78 25/06/2015 Call 11.040 2.760 2.760 0.000   0 2.760
AGKT88 25/06/2015 Put 11.040 0.100 0.100 0.000   0 0.100
AGKS88 25/06/2015 Call 11.520 2.310 2.310 0.000   0 2.310
AGKS98 25/06/2015 Put 11.520 0.145 0.145 0.000   15 0.145
AGKQR8 25/06/2015 Call 12.000 1.885 1.885 0.000   0 1.885
AGKQS8 25/06/2015 Put 12.000 0.220 0.220 0.000   45 0.220
AGKJH7 25/06/2015 Call 12.240 1.685 1.685 0.000   0 1.685
AGKJI7 25/06/2015 Put 12.240 0.265 0.265 0.000   30 0.265
AGKR28 25/06/2015 Call 12.480 1.490 1.490 0.000   200 1.490
AGKR38 25/06/2015 Put 12.480 0.325 0.325 0.000   75 0.325
AGKFY7 25/06/2015 Call 12.720 1.305 1.305 0.000   0 1.305
AGKFZ7 25/06/2015 Put 12.720 0.395 0.395 0.000   10 0.395
AGKQX8 25/06/2015 Call 12.960 1.130 1.130 0.000   0 1.130
AGKQY8 25/06/2015 Put 12.960 0.470 0.470 0.000   30 0.470
AGKEL7 25/06/2015 Call 13.200 0.975 0.975 0.000   0 0.975
AGKEM7 25/06/2015 Put 13.200 0.565 0.565 0.000   65 0.565
AGKR68 25/06/2015 Call 13.440 0.830 0.830 0.000   0 0.830
AGKR78 25/06/2015 Put 13.440 0.670 0.670 0.000   70 0.670
AGKER7 25/06/2015 Call 13.680 0.695 0.695 0.000   0 0.695
AGKES7 25/06/2015 Put 13.680 0.790 0.790 0.000   127 0.790
AGKQZ8 25/06/2015 Call 13.920 0.585 0.585 0.000   5 0.585
AGKR18 25/06/2015 Put 13.920 0.920 0.920 0.000   100 0.920
AGKEJ7 25/06/2015 Call 14.160 0.480 0.480 0.000   0 0.480
AGKEK7 25/06/2015 Put 14.160 1.070 1.070 0.000   113 1.070
AGKR88 25/06/2015 Call 14.400 0.390 0.390 0.000   0 0.390
AGKR98 25/06/2015 Put 14.400 1.225 1.225 0.000   110 1.225
AGKEP7 25/06/2015 Call 14.880 0.255 0.255 0.000   155 0.255
AGKEQ7 25/06/2015 Put 14.880 1.580 1.580 0.000   160 1.580
AGKQV8 25/06/2015 Call 15.360 0.155 0.155 0.000   140 0.155
AGKQW8 25/06/2015 Put 15.360 1.975 1.975 0.000   0 1.975
AGKEN7 25/06/2015 Call 15.840 0.090 0.090 0.000   0 0.090
AGKEO7 25/06/2015 Put 15.840 2.400 2.400 0.000   0 2.400
AGKQT8 25/06/2015 Call 16.320 0.050 0.050 0.000   0 0.050
AGKQU8 25/06/2015 Put 16.320 2.845 2.845 0.000   0 2.845
AGKEF7 25/06/2015 Call 16.800 0.030 0.030 0.000   0 0.030
AGKEG7 25/06/2015 Put 16.800 3.305 3.305 0.000   0 3.305
AGKR48 25/06/2015 Call 17.280 0.015 0.015 0.000   85 0.015
AGKR58 25/06/2015 Put 17.280 3.770 3.770 0.000   0 3.770
AGKEH7 25/06/2015 Call 17.760 0.007 0.007 0.000   0 0.007
AGKEI7 25/06/2015 Put 17.760 4.235 4.235 0.000   0 4.235
AGKVE8 25/06/2015 Call 18.240 0.004 0.004 0.000   0 0.004
AGKVF8 25/06/2015 Put 18.240 4.705 4.705 0.000   0 4.705
AGKFW7 25/06/2015 Call 18.720 0.002 0.002 0.000   0 0.002
AGKFX7 25/06/2015 Put 18.720 5.175 5.175 0.000   0 5.175
AGKWK8 25/06/2015 Call 19.200 0.001 0.001 0.000   0 0.001
AGKWL8 25/06/2015 Put 19.200 5.645 5.645 0.000   0 5.645
AGKCM9 25/06/2015 Call 20.160 0.000 0.000 0.000   0 0.000
AGKCN9 25/06/2015 Put 20.160 6.595 6.595 0.000   0 6.595
AGKL67 24/09/2015 Call 11.520 2.350 2.350 0.000   0 2.350
AGKL77 24/09/2015 Put 11.520 0.150 0.150 0.000   0 0.150
AGKU29 24/09/2015 Call 12.000 1.960 1.960 0.000   900 1.960
AGKU39 24/09/2015 Put 12.000 0.255 0.255 0.000   0 0.255
AGKQM9 24/09/2015 Call 12.480 1.605 1.605 0.000   0 1.605
AGKQN9 24/09/2015 Put 12.480 0.400 0.400 0.000   0 0.400
AGKQG9 24/09/2015 Call 12.960 1.285 1.285 0.000   200 1.285
AGKQH9 24/09/2015 Put 12.960 0.585 0.585 0.000   20 0.585
AGKQQ9 24/09/2015 Call 13.440 1.010 1.010 0.000   0 1.010
AGKQR9 24/09/2015 Put 13.440 0.820 0.820 0.000   20 0.820
AGKQI9 24/09/2015 Call 13.920 0.775 0.775 0.000   0 0.775
AGKQJ9 24/09/2015 Put 13.920 1.100 1.100 0.000   0 1.100
AGKQO9 24/09/2015 Call 14.400 0.580 0.580 0.000   38 0.580
AGKQP9 24/09/2015 Put 14.400 1.420 1.420 0.000   0 1.420
AGKQU9 24/09/2015 Call 15.360 0.305 0.305 0.000   35 0.305
AGKQV9 24/09/2015 Put 15.360 2.155 2.155 0.000   0 2.155
AGKQW9 24/09/2015 Call 16.320 0.140 0.140 0.000   0 0.140
AGKQX9 24/09/2015 Put 16.320 2.985 2.985 0.000   0 2.985
AGKQS9 24/09/2015 Call 17.280 0.060 0.060 0.000   0 0.060
AGKQT9 24/09/2015 Put 17.280 3.875 3.875 0.000   0 3.875
AGKQK9 24/09/2015 Call 18.240 0.020 0.020 0.000   0 0.020
AGKQL9 24/09/2015 Put 18.240 4.785 4.785 0.000   0 4.785
AGKR29 24/09/2015 Call 19.200 0.007 0.007 0.000   0 0.007
AGKR39 24/09/2015 Put 19.200 5.715 5.715 0.000   0 5.715
AGKL87 17/12/2015 Call 11.520 2.280 2.280 0.000   0 2.280
AGKL97 17/12/2015 Put 11.520 0.190 0.190 0.000   0 0.190
AGKJ57 17/12/2015 Call 12.000 1.860 1.860 0.000   100 1.860
AGKJ67 17/12/2015 Put 12.000 0.300 0.300 0.000   0 0.300
AGKFM7 17/12/2015 Call 12.480 1.485 1.485 0.000   0 1.485
AGKFN7 17/12/2015 Put 12.480 0.450 0.450 0.000   0 0.450
AGKEZ7 17/12/2015 Call 12.960 1.160 1.160 0.000   0 1.160
AGKF17 17/12/2015 Put 12.960 0.645 0.645 0.000   11 0.645
AGKEX7 17/12/2015 Call 13.440 0.890 0.890 0.000   0 0.890
AGKEY7 17/12/2015 Put 13.440 0.880 0.880 0.000   0 0.880
AGKF87 17/12/2015 Call 13.920 0.670 0.670 0.000   0 0.670
AGKF97 17/12/2015 Put 13.920 1.155 1.155 0.000   0 1.155
AGKEV7 17/12/2015 Call 14.400 0.495 0.495 0.000   0 0.495
AGKEW7 17/12/2015 Put 14.400 1.470 1.470 0.000   0 1.470
AGKET7 17/12/2015 Call 15.360 0.255 0.255 0.000   0 0.255
AGKEU7 17/12/2015 Put 15.360 2.195 2.195 0.000   0 2.195
AGKFF7 17/12/2015 Call 16.320 0.125 0.125 0.000   0 0.125
AGKFG7 17/12/2015 Put 16.320 3.010 3.010 0.000   0 3.010
AGKF67 17/12/2015 Call 17.280 0.055 0.055 0.000   0 0.055
AGKF77 17/12/2015 Put 17.280 3.890 3.890 0.000   0 3.890
AGKF47 17/12/2015 Call 18.240 0.025 0.025 0.000   0 0.025
AGKF57 17/12/2015 Put 18.240 4.795 4.795 0.000   0 4.795
AGKF27 17/12/2015 Call 19.200 0.010 0.010 0.000   0 0.010
AGKF37 17/12/2015 Put 19.200 5.720 5.720 0.000   0 5.720
AGKL59 23/06/2016 Call 11.520 2.455 2.455 0.000   0 2.455
AGKL69 23/06/2016 Put 11.520 0.405 0.405 0.000   125 0.405

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.