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 13.795 Up 0.005 13.790 13.800 13.880 13.900 13.770 318,588 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGKJ47 30/10/2014 Call 0.010 13.795 13.795 0.000   54 13.790
AGKMR7 30/10/2014 Call 11.760 2.045 2.045 0.000   0 2.040
AGKMS7 30/10/2014 Put 11.760 0.000 0.000 0.000   0 0.000
AGKKT7 30/10/2014 Call 12.000 1.810 1.810 0.000   0 1.805
AGKKU7 30/10/2014 Put 12.000 0.001 0.001 0.000   49 0.001
AGKJ97 30/10/2014 Call 12.240 1.575 1.575 0.000   0 1.565
AGKJA7 30/10/2014 Put 12.240 0.002 0.002 0.000   0 0.002
AGKGZ7 30/10/2014 Call 12.480 1.335 1.335 0.000   0 1.325
AGKI17 30/10/2014 Put 12.480 0.004 0.004 0.000   141 0.004
AGKDT7 30/10/2014 Call 12.720 1.100 1.100 0.000   0 1.090
AGKDU7 30/10/2014 Put 12.720 0.008 0.008 0.000   307 0.009
AGKBJ7 30/10/2014 Call 12.960 0.835 0.895 0.000   0 0.860
AGKBK7 30/10/2014 Put 12.960 0.015 0.015 0.000   280 0.020
AGKBU7 30/10/2014 Call 13.200 0.610 0.670 0.000   0 0.635
AGKBV7 30/10/2014 Put 13.200 0.030 0.030 0.000   375 0.035
AGKZY9 30/10/2014 Call 13.440 0.400 0.440 0.000   253 0.425
AGKB17 30/10/2014 Put 13.440 0.040 0.060 0.000   886 0.070
AGKB67 30/10/2014 Call 13.680 0.220 0.255 0.240 100 1,223 0.250
AGKB77 30/10/2014 Put 13.680 0.100 0.130 0.000   1,461 0.130
AGKE47 30/10/2014 Call 13.690 0.250 0.250 0.000   743 0.245
AGKE57 30/10/2014 Put 13.690 0.130 0.130 0.000   140 0.135
AGKBL7 30/10/2014 Call 13.920 0.090 0.125 0.000   1,853 0.125
AGKBM7 30/10/2014 Put 13.920 0.210 0.245 0.000   612 0.240
AGKE77 30/10/2014 Call 13.930 0.120 0.120 0.000   44 0.120
AGKE67 30/10/2014 Put 13.930 0.000 0.000 0.000   1,060 0.245
AGKBO7 30/10/2014 Call 14.160 0.025 0.050 0.000   2,003 0.050
AGKBP7 30/10/2014 Put 14.160 0.355 0.440 0.000   280 0.405
AGKKR7 30/10/2014 Call 14.170 0.050 0.050 0.000   0 0.050
AGKKS7 30/10/2014 Put 14.170 0.415 0.415 0.000   1,820 0.410
AGKZW9 30/10/2014 Call 14.400 0.015 0.015 0.000   1,354 0.015
AGKZX9 30/10/2014 Put 14.400 0.560 0.660 0.000   310 0.615
AGKKO7 30/10/2014 Call 14.410 0.015 0.015 0.000   0 0.015
AGKKN7 30/10/2014 Put 14.410 0.625 0.625 0.000 50 200 0.620
AGKBH7 30/10/2014 Call 14.880 0.001 0.001 0.000   254 0.001
AGKBI7 30/10/2014 Put 14.880 1.020 1.150 0.000   150 1.090
AGKL27 30/10/2014 Call 14.890 0.001 0.001 0.000   0 0.001
AGKL37 30/10/2014 Put 14.890 1.090 1.090 0.000   220 1.090
AGKZU9 30/10/2014 Call 15.360 0.000 0.000 0.000   625 0.000
AGKZV9 30/10/2014 Put 15.360 1.565 1.565 0.000   0 1.570
AGKFQ7 30/10/2014 Call 15.370 0.000 0.000 0.000   238 0.000
AGKFR7 30/10/2014 Put 15.370 1.565 1.565 0.000   160 1.570
AGKBF7 30/10/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKBG7 30/10/2014 Put 15.840 2.045 2.045 0.000   0 2.050
AGKFT7 30/10/2014 Call 15.850 0.000 0.000 0.000   0 0.000
AGKFS7 30/10/2014 Put 15.850 2.045 2.045 0.000   150 2.050
AGKB87 30/10/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKB97 30/10/2014 Put 16.320 2.525 2.525 0.000   0 2.530
AGKBS7 30/10/2014 Call 16.800 0.000 0.000 0.000   15 0.000
AGKBT7 30/10/2014 Put 16.800 3.005 3.005 0.000   0 3.010
AGKB47 30/10/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 17.280 3.485 3.485 0.000   0 3.490
AGKBQ7 30/10/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 17.760 3.965 3.965 0.000   0 3.970
AGKB27 30/10/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 18.240 4.445 4.445 0.000   0 4.450
AGKBX7 30/10/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 18.720 4.925 4.925 0.000   0 4.935
AGKKM7 27/11/2014 Call 0.010 13.820 13.820 0.000   0 13.820
AGKMT7 27/11/2014 Call 11.760 2.080 2.080 0.000   0 2.065
AGKMU7 27/11/2014 Put 11.760 0.007 0.007 0.000   0 0.020
AGKKV7 27/11/2014 Call 12.000 1.845 1.845 0.000   0 1.830
AGKKW7 27/11/2014 Put 12.000 0.015 0.015 0.000   0 0.025
AGKJB7 27/11/2014 Call 12.240 1.615 1.615 0.000   0 1.595
AGKJC7 27/11/2014 Put 12.240 0.020 0.020 0.000   0 0.030
AGKI27 27/11/2014 Call 12.480 1.385 1.385 0.000   0 1.365
AGKI37 27/11/2014 Put 12.480 0.030 0.030 0.000   34 0.035
AGKDV7 27/11/2014 Call 12.720 1.155 1.155 0.000   0 1.140
AGKDW7 27/11/2014 Put 12.720 0.040 0.040 0.000   40 0.045
AGKD67 27/11/2014 Call 12.960 0.905 0.965 0.000   0 0.925
AGKD77 27/11/2014 Put 12.960 0.045 0.075 0.000   136 0.065
AGKGY7 27/11/2014 Call 12.970 0.930 0.930 0.000   0 0.915
AGKGX7 27/11/2014 Put 12.970 0.065 0.065 0.000   0 0.070
AGKDQ7 27/11/2014 Call 13.200 0.700 0.745 0.000   0 0.720
AGKDR7 27/11/2014 Put 13.200 0.075 0.105 0.000   150 0.100
AGKGV7 27/11/2014 Call 13.210 0.720 0.720 0.000   0 0.710
AGKGW7 27/11/2014 Put 13.210 0.095 0.095 0.000   140 0.100
AGKCP7 27/11/2014 Call 13.440 0.515 0.555 0.000   0 0.530
AGKCQ7 27/11/2014 Put 13.440 0.130 0.155 0.000   145 0.155
AGKLB7 27/11/2014 Call 13.450 0.535 0.535 0.000   0 0.525
AGKLA7 27/11/2014 Put 13.450 0.150 0.150 0.000   0 0.155
AGKCV7 27/11/2014 Call 13.680 0.350 0.385 0.000   609 0.370
AGKCW7 27/11/2014 Put 13.680 0.205 0.235 0.000   1,107 0.235
AGKLC7 27/11/2014 Call 13.690 0.370 0.370 0.000   0 0.365
AGKLD7 27/11/2014 Put 13.690 0.230 0.230 0.000   433 0.235
AGKD47 27/11/2014 Call 13.920 0.215 0.250 0.225 62 558 0.240
AGKD57 27/11/2014 Put 13.920 0.310 0.345 0.000   643 0.340
AGKLH7 27/11/2014 Call 13.930 0.235 0.235 0.000   346 0.235
AGKLG7 27/11/2014 Put 13.930 0.340 0.340 0.000   1,124 0.345
AGKDK7 27/11/2014 Call 14.160 0.120 0.150 0.000 12 445 0.145
AGKDL7 27/11/2014 Put 14.160 0.450 0.500 0.000   376 0.485
AGKCN7 27/11/2014 Call 14.400 0.055 0.090 0.080 23 1,861 0.080
AGKCO7 27/11/2014 Put 14.400 0.630 0.685 0.000   100 0.665
AGKKQ7 27/11/2014 Call 14.410 0.075 0.075 0.000   100 0.080
AGKKP7 27/11/2014 Put 14.410 0.665 0.665 0.000 50 282 0.660
AGKFI7 27/11/2014 Call 14.640 0.040 0.040 0.000   715 0.040
AGKFJ7 27/11/2014 Put 14.640 0.795 0.925 0.000   0 0.870
AGKD27 27/11/2014 Call 14.880 0.020 0.020 0.000   70 0.020
AGKD37 27/11/2014 Put 14.880 1.090 1.090 0.000   0 1.090
AGKCZ7 27/11/2014 Call 15.360 0.003 0.003 0.000   66 0.004
AGKD17 27/11/2014 Put 15.360 1.565 1.565 0.000   0 1.570
AGKDM7 27/11/2014 Call 15.840 0.001 0.001 0.000   0 0.001
AGKDN7 27/11/2014 Put 15.840 2.045 2.045 0.000   0 2.050
AGKCX7 27/11/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKCY7 27/11/2014 Put 16.320 2.525 2.525 0.000   0 2.530
AGKDO7 27/11/2014 Call 16.800 0.000 0.000 0.000   0 0.000
AGKDP7 27/11/2014 Put 16.800 3.005 3.005 0.000   0 3.010
AGKCR7 27/11/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 17.280 3.485 3.485 0.000   0 3.490
AGKD87 27/11/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 17.760 3.965 3.965 0.000   0 3.970
AGKCT7 27/11/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 18.240 4.445 4.445 0.000   0 4.450
AGKFU7 27/11/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 18.720 4.925 4.925 0.000   0 4.935
AGKVB9 18/12/2014 Call 0.010 13.845 13.845 0.000   0 13.840
AGKT58 18/12/2014 Call 11.130 2.715 2.715 0.000   0 2.725
AGKT68 18/12/2014 Put 11.130 0.006 0.006 0.000   1 0.008
AGKX77 18/12/2014 Call 11.590 2.265 2.265 0.000   0 2.265
AGKX87 18/12/2014 Put 11.590 0.015 0.015 0.000   0 0.020
AGKMV7 18/12/2014 Call 11.820 2.045 2.045 0.000   0 2.040
AGKMW7 18/12/2014 Put 11.820 0.025 0.025 0.000   0 0.025
AGKSM7 18/12/2014 Call 12.050 1.825 1.825 0.000   0 1.820
AGKSN7 18/12/2014 Put 12.050 0.030 0.030 0.000   174 0.035
AGKUQ9 18/12/2014 Call 12.280 1.610 1.610 0.000   0 1.600
AGKUR9 18/12/2014 Put 12.280 0.025 0.045 0.000   0 0.040
AGKSI7 18/12/2014 Call 12.520 1.385 1.385 0.000   0 1.375
AGKSJ7 18/12/2014 Put 12.520 0.050 0.050 0.000   186 0.055
AGKIM8 18/12/2014 Call 12.750 1.140 1.200 0.000   0 1.165
AGKIN8 18/12/2014 Put 12.750 0.055 0.080 0.000   160 0.075
AGKSO7 18/12/2014 Call 12.980 0.940 0.995 0.000   100 0.965
AGKSP7 18/12/2014 Put 12.980 0.080 0.105 0.000   875 0.105
AGKGT7 18/12/2014 Call 12.990 0.965 0.965 0.000   0 0.955
AGKGU7 18/12/2014 Put 12.990 0.100 0.100 0.000   0 0.105
AGKII8 18/12/2014 Call 13.210 0.755 0.800 0.000   0 0.775
AGKIJ8 18/12/2014 Put 13.210 0.120 0.150 0.000   130 0.150
AGKGS7 18/12/2014 Call 13.220 0.775 0.775 0.000   0 0.770
AGKGR7 18/12/2014 Put 13.220 0.140 0.140 0.000   50 0.150
AGKSK7 18/12/2014 Call 13.440 0.585 0.625 0.000   0 0.605
AGKSL7 18/12/2014 Put 13.440 0.180 0.215 0.000   2,435 0.210
AGKCH7 18/12/2014 Call 13.450 0.605 0.605 0.000   0 0.600
AGKCI7 18/12/2014 Put 13.450 0.200 0.200 0.000   50 0.210
AGKIK8 18/12/2014 Call 13.670 0.430 0.470 0.000   872 0.455
AGKIL8 18/12/2014 Put 13.670 0.255 0.290 0.255 30 229 0.290
AGKLE7 18/12/2014 Call 13.680 0.450 0.450 0.000   25 0.450
AGKLF7 18/12/2014 Put 13.680 0.280 0.280 0.000   200 0.290
AGKSQ7 18/12/2014 Call 13.900 0.300 0.340 0.000   427 0.330
AGKSR7 18/12/2014 Put 13.900 0.360 0.395 0.000   293 0.400
AGKG37 18/12/2014 Call 13.910 0.325 0.325 0.000   101 0.325
AGKG47 18/12/2014 Put 13.910 0.380 0.380 0.000   376 0.395
AGKFK7 18/12/2014 Call 14.130 0.195 0.235 0.000   1,031 0.230
AGKFL7 18/12/2014 Put 14.130 0.485 0.525 0.000   33 0.530
AGKG57 18/12/2014 Call 14.140 0.225 0.225 0.000   142 0.225
AGKG67 18/12/2014 Put 14.140 0.510 0.510 0.000   310 0.530
AGKST7 18/12/2014 Call 14.370 0.120 0.145 0.000   1,085 0.150
AGKSU7 18/12/2014 Put 14.370 0.635 0.695 0.000   853 0.695
AGKSV7 18/12/2014 Call 14.840 0.030 0.055 0.000   1,266 0.060
AGKSW7 18/12/2014 Put 14.840 0.995 1.125 0.000   270 1.085
AGKF88 18/12/2014 Call 15.300 0.020 0.020 0.000   2,271 0.020
AGKF98 18/12/2014 Put 15.300 1.505 1.505 0.000   0 1.515
AGKJ98 18/12/2014 Call 15.760 0.006 0.006 0.000   794 0.007
AGKJA8 18/12/2014 Put 15.760 1.965 1.965 0.000   0 1.970
AGKCK7 18/12/2014 Call 15.770 0.006 0.006 0.000   269 0.007
AGKCJ7 18/12/2014 Put 15.770 1.920 1.920 0.000   5 1.925
AGKUM9 18/12/2014 Call 16.230 0.002 0.002 0.000   149 0.002
AGKUN9 18/12/2014 Put 16.230 2.435 2.435 0.000   0 2.440
AGKJB8 18/12/2014 Call 16.690 0.000 0.000 0.000   110 0.001
AGKJC8 18/12/2014 Put 16.690 2.895 2.895 0.000   0 2.900
AGKUO9 18/12/2014 Call 17.150 0.000 0.000 0.000   30 0.000
AGKUP9 18/12/2014 Put 17.150 3.355 3.355 0.000   0 3.360
AGKJN8 18/12/2014 Call 17.620 0.000 0.000 0.000   10 0.000
AGKJO8 18/12/2014 Put 17.620 3.825 3.825 0.000   0 3.830
AGKVE9 18/12/2014 Call 18.080 0.000 0.000 0.000   400 0.000
AGKVF9 18/12/2014 Put 18.080 4.285 4.285 0.000   0 4.290
AGKVC8 18/12/2014 Call 18.540 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 18.540 4.745 4.745 0.000   0 4.750
AGKBO9 18/12/2014 Call 19.470 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 19.470 5.675 5.675 0.000   0 5.680
AGKMX7 29/01/2015 Call 11.760 2.150 2.150 0.000   0 2.140
AGKMY7 29/01/2015 Put 11.760 0.025 0.025 0.000   0 0.035
AGKKX7 29/01/2015 Call 12.000 1.930 1.930 0.000   0 1.910
AGKKY7 29/01/2015 Put 12.000 0.020 0.060 0.000   0 0.045
AGKJD7 29/01/2015 Call 12.240 1.710 1.710 0.000   0 1.690
AGKJE7 29/01/2015 Put 12.240 0.055 0.055 0.000   128 0.060
AGKJ27 29/01/2015 Call 12.480 1.495 1.495 0.000   48 1.475
AGKJ37 29/01/2015 Put 12.480 0.050 0.090 0.000   300 0.080
AGKI47 29/01/2015 Call 12.720 1.280 1.280 0.000   0 1.270
AGKI57 29/01/2015 Put 12.720 0.080 0.115 0.000   0 0.105
AGKIN7 29/01/2015 Call 12.960 1.080 1.080 0.000   0 1.070
AGKIO7 29/01/2015 Put 12.960 0.115 0.150 0.000   0 0.140
AGKIR7 29/01/2015 Call 13.200 0.885 0.885 0.000   0 0.880
AGKIS7 29/01/2015 Put 13.200 0.165 0.200 0.000   450 0.190
AGKIZ7 29/01/2015 Call 13.440 0.670 0.725 0.000   0 0.705
AGKJ17 29/01/2015 Put 13.440 0.230 0.270 0.000   342 0.260
AGKJJ7 29/01/2015 Call 13.450 0.700 0.700 0.000   0 0.700
AGKJK7 29/01/2015 Put 13.450 0.250 0.250 0.000   120 0.255
AGKIF7 29/01/2015 Call 13.680 0.520 0.560 0.000   0 0.550
AGKIG7 29/01/2015 Put 13.680 0.315 0.355 0.000   200 0.345
AGKIL7 29/01/2015 Call 13.920 0.385 0.425 0.000   101 0.415
AGKIM7 29/01/2015 Put 13.920 0.420 0.460 0.000   240 0.455
AGKJM7 29/01/2015 Call 13.930 0.405 0.405 0.000   0 0.410
AGKJL7 29/01/2015 Put 13.930 0.440 0.440 0.000   20 0.450
AGKIP7 29/01/2015 Call 14.160 0.275 0.315 0.000   1,237 0.305
AGKIQ7 29/01/2015 Put 14.160 0.550 0.595 0.000   0 0.590
AGKIX7 29/01/2015 Call 14.400 0.185 0.225 0.000   480 0.215
AGKIY7 29/01/2015 Put 14.400 0.700 0.760 0.000   0 0.745
AGKIJ7 29/01/2015 Call 14.880 0.070 0.110 0.000   465 0.095
AGKIK7 29/01/2015 Put 14.880 1.075 1.155 0.000   0 1.125
AGKIV7 29/01/2015 Call 15.360 0.015 0.055 0.000   0 0.035
AGKIW7 29/01/2015 Put 15.360 1.565 1.565 0.000   0 1.570
AGKIH7 29/01/2015 Call 15.840 0.010 0.010 0.000   0 0.010
AGKII7 29/01/2015 Put 15.840 2.045 2.045 0.000   0 2.050
AGKI87 29/01/2015 Call 16.320 0.003 0.003 0.000   0 0.004
AGKI97 29/01/2015 Put 16.320 2.525 2.525 0.000   0 2.530
AGKIT7 29/01/2015 Call 16.800 0.001 0.001 0.000   0 0.001
AGKIU7 29/01/2015 Put 16.800 3.005 3.005 0.000   0 3.010
AGKI67 29/01/2015 Call 17.280 0.000 0.000 0.000   0 0.000
AGKI77 29/01/2015 Put 17.280 3.485 3.485 0.000   0 3.490
AGKL47 26/02/2015 Call 11.750 2.200 2.200 0.000   17 2.190
AGKL57 26/02/2015 Put 11.750 0.040 0.040 0.000   0 0.050
AGKKZ7 26/02/2015 Call 12.000 1.975 1.975 0.000   0 1.960
AGKL17 26/02/2015 Put 12.000 0.060 0.060 0.000   0 0.065
AGKJT7 26/02/2015 Call 12.250 1.750 1.750 0.000   0 1.735
AGKJU7 26/02/2015 Put 12.250 0.080 0.080 0.000   0 0.085
AGKK47 26/02/2015 Call 12.500 1.535 1.535 0.000   0 1.520
AGKK57 26/02/2015 Put 12.500 0.110 0.110 0.000   250 0.115
AGKKC7 26/02/2015 Call 12.750 1.325 1.325 0.000   0 1.315
AGKKD7 26/02/2015 Put 12.750 0.150 0.150 0.000   0 0.150
AGKKK7 26/02/2015 Call 13.000 1.125 1.125 0.000   0 1.115
AGKKL7 26/02/2015 Put 13.000 0.195 0.195 0.000   50 0.200
AGKJV7 26/02/2015 Call 13.250 0.935 0.935 0.000   0 0.930
AGKJW7 26/02/2015 Put 13.250 0.260 0.260 0.230 73 300 0.265
AGKK67 26/02/2015 Call 13.500 0.765 0.765 0.000   350 0.760
AGKK77 26/02/2015 Put 13.500 0.335 0.335 0.000   787 0.345
AGKKE7 26/02/2015 Call 13.750 0.610 0.610 0.000   0 0.605
AGKKF7 26/02/2015 Put 13.750 0.435 0.435 0.000   0 0.440
AGKKG7 26/02/2015 Call 14.000 0.475 0.475 0.000   0 0.475
AGKKH7 26/02/2015 Put 14.000 0.550 0.550 0.000   150 0.560
AGKJR7 26/02/2015 Call 14.250 0.360 0.360 0.000   24 0.360
AGKJS7 26/02/2015 Put 14.250 0.690 0.690 0.000   60 0.700
AGKK27 26/02/2015 Call 14.500 0.260 0.260 0.000   320 0.265
AGKK37 26/02/2015 Put 14.500 0.850 0.850 0.000   0 0.860
AGKK87 26/02/2015 Call 14.750 0.185 0.185 0.000   0 0.190
AGKK97 26/02/2015 Put 14.750 1.035 1.035 0.000   0 1.045
AGKKI7 26/02/2015 Call 15.000 0.130 0.130 0.000   0 0.135
AGKKJ7 26/02/2015 Put 15.000 1.240 1.240 0.000   0 1.250
AGKJZ7 26/02/2015 Call 15.500 0.055 0.055 0.000   0 0.065
AGKK17 26/02/2015 Put 15.500 1.705 1.705 0.000   0 1.710
AGKJX7 26/02/2015 Call 16.000 0.025 0.025 0.000   0 0.035
AGKJY7 26/02/2015 Put 16.000 2.205 2.205 0.000   0 2.210
AGKKA7 26/02/2015 Call 16.500 0.009 0.009 0.000   0 0.020
AGKKB7 26/02/2015 Put 16.500 2.705 2.705 0.000   0 2.710
AGKZ79 26/03/2015 Call 0.010 13.630 13.630 0.000   0 13.625
AGKII9 26/03/2015 Call 11.520 2.415 2.415 0.000   0 2.420
AGKIJ9 26/03/2015 Put 11.520 0.000 0.000 0.000   10 0.070
AGKMZ7 26/03/2015 Call 11.760 2.190 2.190 0.000   0 2.185
AGKN17 26/03/2015 Put 11.760 0.080 0.080 0.000   0 0.090
AGKFV9 26/03/2015 Call 12.000 1.970 1.970 0.000   0 1.965
AGKFW9 26/03/2015 Put 12.000 0.105 0.105 0.000   85 0.120
AGKJF7 26/03/2015 Call 12.240 1.755 1.755 0.000   0 1.750
AGKJG7 26/03/2015 Put 12.240 0.140 0.140 0.000   100 0.150
AGKE39 26/03/2015 Call 12.480 1.550 1.550 0.000   0 1.540
AGKE49 26/03/2015 Put 12.480 0.185 0.185 0.000   195 0.190
AGKZ59 26/03/2015 Call 12.720 1.345 1.345 0.000   0 1.340
AGKZ69 26/03/2015 Put 12.720 0.235 0.235 0.000   130 0.240
AGKD79 26/03/2015 Call 12.960 1.155 1.155 0.000   0 1.150
AGKD89 26/03/2015 Put 12.960 0.295 0.295 0.000   1,475 0.305
AGKYV9 26/03/2015 Call 13.200 0.975 0.975 0.000   0 0.975
AGKYW9 26/03/2015 Put 13.200 0.375 0.375 0.000   230 0.380
AGKD59 26/03/2015 Call 13.440 0.805 0.805 0.000   24 0.810
AGKD69 26/03/2015 Put 13.440 0.465 0.465 0.000   485 0.470
AGKYN9 26/03/2015 Call 13.450 0.665 0.665 0.000   66 0.670
AGKYO9 26/03/2015 Put 13.450 0.465 0.465 0.000   30 0.470
AGKZ39 26/03/2015 Call 13.680 0.655 0.655 0.000   46 0.660
AGKZ49 26/03/2015 Put 13.680 0.575 0.575 0.000   570 0.580
AGKD99 26/03/2015 Call 13.920 0.525 0.525 0.000   240 0.530
AGKDK9 26/03/2015 Put 13.920 0.700 0.700 0.000   230 0.710
AGKG77 26/03/2015 Call 13.930 0.425 0.425 0.000   27 0.430
AGKG87 26/03/2015 Put 13.930 0.700 0.700 0.000   25 0.705
AGKYT9 26/03/2015 Call 14.160 0.410 0.410 0.000   293 0.415
AGKYU9 26/03/2015 Put 14.160 0.845 0.845 0.000   335 0.855
AGKJO7 26/03/2015 Call 14.170 0.330 0.330 0.000   0 0.335
AGKJN7 26/03/2015 Put 14.170 0.840 0.840 0.000   0 0.850
AGKD19 26/03/2015 Call 14.400 0.315 0.315 0.000   440 0.325
AGKD29 26/03/2015 Put 14.400 1.005 1.005 0.000   361 1.015
AGKJP7 26/03/2015 Call 14.410 0.250 0.250 0.000   0 0.260
AGKJQ7 26/03/2015 Put 14.410 1.000 1.000 0.000   160 1.010
AGKZ19 26/03/2015 Call 14.880 0.175 0.175 0.000   863 0.190
AGKZ29 26/03/2015 Put 14.880 1.370 1.370 0.000   50 1.385
AGKLI7 26/03/2015 Call 14.890 0.140 0.140 0.000   0 0.150
AGKLJ7 26/03/2015 Put 14.890 1.365 1.365 0.000   0 1.375
AGKCY9 26/03/2015 Call 15.360 0.095 0.095 0.000   165 0.105
AGKCZ9 26/03/2015 Put 15.360 1.780 1.780 0.000   50 1.795
AGKLL7 26/03/2015 Call 15.370 0.075 0.075 0.000   0 0.085
AGKLK7 26/03/2015 Put 15.370 1.775 1.775 0.000   0 1.785
AGKYX9 26/03/2015 Call 15.840 0.045 0.045 0.000   440 0.065
AGKYZ9 26/03/2015 Put 15.840 2.225 2.225 0.000   0 2.235
AGKLM7 26/03/2015 Call 15.850 0.035 0.035 0.000   0 0.050
AGKLN7 26/03/2015 Put 15.850 2.210 2.210 0.000   0 2.225
AGKCW9 26/03/2015 Call 16.320 0.020 0.020 0.000   0 0.040
AGKCX9 26/03/2015 Put 16.320 2.680 2.680 0.000   41 2.690
AGKYR9 26/03/2015 Call 16.800 0.009 0.009 0.000   115 0.025
AGKYS9 26/03/2015 Put 16.800 3.150 3.150 0.000   76 3.155
AGKD39 26/03/2015 Call 17.280 0.004 0.004 0.000   100 0.015
AGKD49 26/03/2015 Put 17.280 3.620 3.620 0.000   0 3.630
AGKYP9 26/03/2015 Call 17.760 0.002 0.002 0.000   200 0.010
AGKYQ9 26/03/2015 Put 17.760 4.095 4.095 0.000   0 4.105
AGKDN9 26/03/2015 Call 18.240 0.001 0.001 0.000   100 0.006
AGKDO9 26/03/2015 Put 18.240 4.570 4.570 0.000   0 4.580
AGKBZ7 26/03/2015 Call 18.720 0.000 0.000 0.000   0 0.003
AGKC17 26/03/2015 Put 18.720 5.045 5.045 0.000   0 5.060
AGKDL9 26/03/2015 Call 19.200 0.000 0.000 0.000   0 0.002
AGKDM9 26/03/2015 Put 19.200 5.520 5.520 0.000   0 5.540
AGKFH7 25/06/2015 Call 0.010 13.725 13.725 0.000   0 13.720
AGKT78 25/06/2015 Call 11.040 2.885 2.885 0.000   0 2.900
AGKT88 25/06/2015 Put 11.040 0.060 0.060 0.000   0 0.085
AGKS88 25/06/2015 Call 11.520 2.435 2.435 0.000   0 2.440
AGKS98 25/06/2015 Put 11.520 0.110 0.110 0.000   15 0.125
AGKN27 25/06/2015 Call 11.760 2.220 2.220 0.000   0 2.220
AGKN37 25/06/2015 Put 11.760 0.145 0.145 0.000   0 0.155
AGKQR8 25/06/2015 Call 12.000 2.010 2.010 0.000   0 2.005
AGKQS8 25/06/2015 Put 12.000 0.185 0.185 0.000   45 0.185
AGKJH7 25/06/2015 Call 12.240 1.805 1.805 0.000   0 1.795
AGKJI7 25/06/2015 Put 12.240 0.230 0.230 0.000   30 0.230
AGKR28 25/06/2015 Call 12.480 1.605 1.605 0.000   200 1.595
AGKR38 25/06/2015 Put 12.480 0.280 0.280 0.000   75 0.280
AGKFY7 25/06/2015 Call 12.720 1.415 1.415 0.000   0 1.405
AGKFZ7 25/06/2015 Put 12.720 0.335 0.335 0.000   10 0.335
AGKQX8 25/06/2015 Call 12.960 1.235 1.235 0.000   0 1.230
AGKQY8 25/06/2015 Put 12.960 0.410 0.410 0.000   30 0.410
AGKEL7 25/06/2015 Call 13.200 1.065 1.065 0.000   0 1.060
AGKEM7 25/06/2015 Put 13.200 0.490 0.490 0.000   65 0.490
AGKR68 25/06/2015 Call 13.440 0.910 0.910 0.000   30 0.905
AGKR78 25/06/2015 Put 13.440 0.585 0.585 0.000   70 0.585
AGKER7 25/06/2015 Call 13.680 0.770 0.770 0.000   0 0.770
AGKES7 25/06/2015 Put 13.680 0.695 0.695 0.000   123 0.695
AGKQZ8 25/06/2015 Call 13.920 0.640 0.640 0.000   200 0.640
AGKR18 25/06/2015 Put 13.920 0.815 0.815 0.000   1,070 0.815
AGKEJ7 25/06/2015 Call 14.160 0.525 0.525 0.000   600 0.530
AGKEK7 25/06/2015 Put 14.160 0.950 0.950 0.000   129 0.950
AGKR88 25/06/2015 Call 14.400 0.430 0.430 0.000   625 0.435
AGKR98 25/06/2015 Put 14.400 1.105 1.105 0.000   150 1.105
AGKEP7 25/06/2015 Call 14.880 0.270 0.270 0.000   285 0.280
AGKEQ7 25/06/2015 Put 14.880 1.445 1.445 0.000   160 1.455
AGKLP7 25/06/2015 Call 14.890 0.265 0.265 0.000   23 0.275
AGKLO7 25/06/2015 Put 14.890 1.390 1.390 0.000   0 1.405
AGKQV8 25/06/2015 Call 15.360 0.170 0.170 0.000   140 0.175
AGKQW8 25/06/2015 Put 15.360 1.830 1.830 0.000   0 1.845
AGKEN7 25/06/2015 Call 15.840 0.100 0.100 0.000   0 0.105
AGKEO7 25/06/2015 Put 15.840 2.255 2.255 0.000   0 2.270
AGKLQ7 25/06/2015 Call 15.850 0.095 0.095 0.000   0 0.105
AGKLR7 25/06/2015 Put 15.850 2.170 2.170 0.000   0 2.190
AGKQT8 25/06/2015 Call 16.320 0.055 0.055 0.000   0 0.060
AGKQU8 25/06/2015 Put 16.320 2.700 2.700 0.000   0 2.715
AGKEF7 25/06/2015 Call 16.800 0.030 0.030 0.000   0 0.035
AGKEG7 25/06/2015 Put 16.800 3.155 3.155 0.000   0 3.175
AGKR48 25/06/2015 Call 17.280 0.015 0.015 0.000   85 0.020
AGKR58 25/06/2015 Put 17.280 3.625 3.625 0.000   0 3.640
AGKEH7 25/06/2015 Call 17.760 0.009 0.009 0.000   0 0.010
AGKEI7 25/06/2015 Put 17.760 4.095 4.095 0.000   0 4.110
AGKVE8 25/06/2015 Call 18.240 0.005 0.005 0.000   0 0.006
AGKVF8 25/06/2015 Put 18.240 4.570 4.570 0.000   0 4.585
AGKFW7 25/06/2015 Call 18.720 0.002 0.002 0.000   0 0.003
AGKFX7 25/06/2015 Put 18.720 5.045 5.045 0.000   0 5.060
AGKWK8 25/06/2015 Call 19.200 0.001 0.001 0.000   0 0.001
AGKWL8 25/06/2015 Put 19.200 5.520 5.520 0.000   0 5.535
AGKCM9 25/06/2015 Call 20.160 0.000 0.000 0.000   0 0.000
AGKCN9 25/06/2015 Put 20.160 6.470 6.470 0.000   0 6.480
AGKMQ7 24/09/2015 Call 0.010 13.465 13.465 0.000   0 13.460
AGKL67 24/09/2015 Call 11.520 2.455 2.455 0.000   0 2.480
AGKL77 24/09/2015 Put 11.520 0.190 0.190 0.000   0 0.210
AGKN47 24/09/2015 Call 11.760 2.250 2.250 0.000   0 2.245
AGKN57 24/09/2015 Put 11.760 0.240 0.240 0.000   0 0.260
AGKU29 24/09/2015 Call 12.000 2.050 2.050 0.000   925 2.040
AGKU39 24/09/2015 Put 12.000 0.295 0.295 0.000   0 0.305
AGKM27 24/09/2015 Call 12.240 1.850 1.850 0.000   0 1.845
AGKM37 24/09/2015 Put 12.240 0.355 0.355 0.000   0 0.360
AGKQM9 24/09/2015 Call 12.480 1.660 1.660 0.000   0 1.655
AGKQN9 24/09/2015 Put 12.480 0.420 0.420 0.000   0 0.430
AGKLS7 24/09/2015 Call 12.720 1.475 1.475 0.000   0 1.475
AGKLT7 24/09/2015 Put 12.720 0.495 0.495 0.000   0 0.500
AGKQG9 24/09/2015 Call 12.960 1.305 1.305 0.000   200 1.310
AGKQH9 24/09/2015 Put 12.960 0.585 0.585 0.000   40 0.590
AGKLX7 24/09/2015 Call 13.200 1.140 1.140 0.000   0 1.150
AGKLY7 24/09/2015 Put 13.200 0.680 0.680 0.000   30 0.685
AGKQQ9 24/09/2015 Call 13.440 0.990 0.990 0.000   0 1.005
AGKQR9 24/09/2015 Put 13.440 0.795 0.795 0.000   20 0.800
AGKN67 24/09/2015 Call 13.450 0.840 0.840 0.000   66 0.855
AGKN77 24/09/2015 Put 13.450 0.790 0.790 0.000   0 0.795
AGKLU7 24/09/2015 Call 13.680 0.850 0.850 0.000   0 0.870
AGKLW7 24/09/2015 Put 13.680 0.915 0.915 0.000   0 0.920
AGKQI9 24/09/2015 Call 13.920 0.725 0.725 0.000   0 0.745
AGKQJ9 24/09/2015 Put 13.920 1.045 1.045 0.000   0 1.050
AGKLZ7 24/09/2015 Call 14.160 0.615 0.615 0.000   0 0.635
AGKM17 24/09/2015 Put 14.160 1.185 1.185 0.000   0 1.190
AGKQO9 24/09/2015 Call 14.400 0.515 0.515 0.000   38 0.535
AGKQP9 24/09/2015 Put 14.400 1.335 1.335 0.000   0 1.340
AGKM67 24/09/2015 Call 14.880 0.360 0.360 0.000   0 0.375
AGKM77 24/09/2015 Put 14.880 1.665 1.665 0.000   0 1.675
AGKQU9 24/09/2015 Call 15.360 0.240 0.240 0.000   135 0.260
AGKQV9 24/09/2015 Put 15.360 2.035 2.035 0.000   0 2.050
AGKM47 24/09/2015 Call 15.840 0.160 0.160 0.175 100 0 0.175
AGKM57 24/09/2015 Put 15.840 2.435 2.435 0.000   0 2.450
AGKQW9 24/09/2015 Call 16.320 0.105 0.105 0.000   0 0.120
AGKQX9 24/09/2015 Put 16.320 2.855 2.855 0.000   0 2.870
AGKN87 24/09/2015 Call 16.800 0.065 0.065 0.000   0 0.080
AGKN97 24/09/2015 Put 16.800 3.295 3.295 0.000   0 3.310
AGKQS9 24/09/2015 Call 17.280 0.040 0.040 0.000   0 0.050
AGKQT9 24/09/2015 Put 17.280 3.745 3.745 0.000   0 3.765
AGKQK9 24/09/2015 Call 18.240 0.015 0.015 0.000   0 0.020
AGKQL9 24/09/2015 Put 18.240 4.660 4.660 0.000   0 4.685
AGKR29 24/09/2015 Call 19.200 0.005 0.005 0.000   0 0.006
AGKR39 24/09/2015 Put 19.200 5.595 5.595 0.000   0 5.620
AGKL87 17/12/2015 Call 11.520 2.405 2.405 0.000   0 2.405
AGKL97 17/12/2015 Put 11.520 0.155 0.155 0.000   0 0.155
AGKJ57 17/12/2015 Call 12.000 1.970 1.970 0.000   100 1.970
AGKJ67 17/12/2015 Put 12.000 0.250 0.250 0.000   0 0.255
AGKFM7 17/12/2015 Call 12.480 1.575 1.575 0.000   0 1.575
AGKFN7 17/12/2015 Put 12.480 0.390 0.390 0.000   0 0.395
AGKEZ7 17/12/2015 Call 12.960 1.230 1.230 0.000   0 1.230
AGKF17 17/12/2015 Put 12.960 0.570 0.570 0.000   11 0.575
AGKEX7 17/12/2015 Call 13.440 0.945 0.945 0.000   0 0.940
AGKEY7 17/12/2015 Put 13.440 0.795 0.795 0.000   0 0.795
AGKF87 17/12/2015 Call 13.920 0.705 0.705 0.000   0 0.705
AGKF97 17/12/2015 Put 13.920 1.060 1.060 0.000   0 1.060
AGKEV7 17/12/2015 Call 14.400 0.520 0.520 0.000   0 0.515
AGKEW7 17/12/2015 Put 14.400 1.365 1.365 0.000   0 1.370
AGKET7 17/12/2015 Call 15.360 0.265 0.265 0.000   0 0.265
AGKEU7 17/12/2015 Put 15.360 2.075 2.075 0.000   0 2.085
AGKFF7 17/12/2015 Call 16.320 0.125 0.125 0.000   0 0.125
AGKFG7 17/12/2015 Put 16.320 2.890 2.890 0.000   0 2.900
AGKF67 17/12/2015 Call 17.280 0.055 0.055 0.000   0 0.055
AGKF77 17/12/2015 Put 17.280 3.770 3.770 0.000   0 3.775
AGKF47 17/12/2015 Call 18.240 0.025 0.025 0.000   0 0.025
AGKF57 17/12/2015 Put 18.240 4.675 4.675 0.000   0 4.685
AGKF27 17/12/2015 Call 19.200 0.010 0.010 0.000   0 0.010
AGKF37 17/12/2015 Put 19.200 5.605 5.605 0.000   0 5.610
AGKMM7 23/03/2016 Call 11.500 2.435 2.435 0.000   0 2.430
AGKMN7 23/03/2016 Put 11.500 0.210 0.210 0.000   0 0.210
AGKMK7 23/03/2016 Call 12.000 1.990 1.990 0.000   0 1.985
AGKML7 23/03/2016 Put 12.000 0.330 0.330 0.000   0 0.330
AGKMO7 23/03/2016 Call 12.500 1.595 1.595 0.000   0 1.590
AGKMP7 23/03/2016 Put 12.500 0.490 0.490 0.000   0 0.495
AGKM87 23/03/2016 Call 13.000 1.255 1.255 0.000   0 1.250
AGKM97 23/03/2016 Put 13.000 0.700 0.700 0.000   0 0.705
AGKMG7 23/03/2016 Call 13.500 0.975 0.975 0.000   0 0.970
AGKMH7 23/03/2016 Put 13.500 0.950 0.950 0.000   0 0.955
AGKMA7 23/03/2016 Call 14.000 0.745 0.745 0.000   0 0.740
AGKMB7 23/03/2016 Put 14.000 1.240 1.240 0.000   0 1.245
AGKMI7 23/03/2016 Call 14.500 0.560 0.560 0.000   0 0.560
AGKMJ7 23/03/2016 Put 14.500 1.565 1.565 0.000   0 1.575
AGKME7 23/03/2016 Call 15.000 0.415 0.415 0.000   0 0.415
AGKMF7 23/03/2016 Put 15.000 1.930 1.930 0.000   0 1.935
AGKMC7 23/03/2016 Call 16.000 0.220 0.220 0.000   0 0.220
AGKMD7 23/03/2016 Put 16.000 2.730 2.730 0.000   0 2.740
AGKNK7 23/03/2016 Call 17.000 0.110 0.110 0.000   0 0.105
AGKNL7 23/03/2016 Put 17.000 3.605 3.605 0.000   0 3.615
AGKL59 23/06/2016 Call 11.520 2.550 2.550 0.000   0 2.545
AGKL69 23/06/2016 Put 11.520 0.360 0.360 0.000   125 0.365

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.