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 13.510 Down -0.080 13.500 13.550 13.530 13.560 13.350 2,296,471 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 13.515 13.515 0.000   54 13.515
AGKMR7 30/10/2014 Call 11.760 1.755 1.755 0.000   0 1.755
AGKMS7 30/10/2014 Put 11.760 0.000 0.000 0.000   0 0.000
AGKKT7 30/10/2014 Call 12.000 1.515 1.515 0.000   0 1.515
AGKKU7 30/10/2014 Put 12.000 0.000 0.000 0.000   49 0.000
AGKJ97 30/10/2014 Call 12.240 1.280 1.280 0.000   0 1.280
AGKJA7 30/10/2014 Put 12.240 0.001 0.001 0.000   0 0.001
AGKGZ7 30/10/2014 Call 12.480 1.040 1.040 0.000   0 1.040
AGKI17 30/10/2014 Put 12.480 0.002 0.002 0.000   141 0.002
AGKDT7 30/10/2014 Call 12.720 0.800 0.800 0.000   0 0.800
AGKDU7 30/10/2014 Put 12.720 0.006 0.006 0.000   307 0.006
AGKBJ7 30/10/2014 Call 12.960 0.570 0.570 0.000   0 0.570
AGKBK7 30/10/2014 Put 12.960 0.015 0.015 0.000   280 0.015
AGKBU7 30/10/2014 Call 13.200 0.355 0.355 0.000   0 0.355
AGKBV7 30/10/2014 Put 13.200 0.040 0.040 0.000   875 0.040
AGKZY9 30/10/2014 Call 13.440 0.180 0.180 0.120 200 415 0.180
AGKB17 30/10/2014 Put 13.440 0.110 0.110 0.105 63 1,496 0.110
AGKB67 30/10/2014 Call 13.680 0.065 0.065 0.040 500 1,060 0.065
AGKB77 30/10/2014 Put 13.680 0.245 0.245 0.000   1,318 0.245
AGKE47 30/10/2014 Call 13.690 0.060 0.060 0.000   743 0.060
AGKE57 30/10/2014 Put 13.690 0.250 0.250 0.000   140 0.250
AGKBL7 30/10/2014 Call 13.920 0.015 0.015 0.000   1,853 0.015
AGKBM7 30/10/2014 Put 13.920 0.435 0.435 0.490 44 656 0.435
AGKE77 30/10/2014 Call 13.930 0.015 0.015 0.000   44 0.015
AGKE67 30/10/2014 Put 13.930 0.445 0.445 0.000   1,060 0.445
AGKBO7 30/10/2014 Call 14.160 0.002 0.002 0.000   2,003 0.002
AGKBP7 30/10/2014 Put 14.160 0.660 0.660 0.000   280 0.660
AGKKR7 30/10/2014 Call 14.170 0.002 0.002 0.000   0 0.002
AGKKS7 30/10/2014 Put 14.170 0.670 0.670 0.000   1,820 0.670
AGKZW9 30/10/2014 Call 14.400 0.000 0.000 0.000   1,354 0.000
AGKZX9 30/10/2014 Put 14.400 0.895 0.895 0.000   310 0.895
AGKKO7 30/10/2014 Call 14.410 0.000 0.000 0.000   0 0.000
AGKKN7 30/10/2014 Put 14.410 0.905 0.905 0.000   150 0.905
AGKBH7 30/10/2014 Call 14.880 0.000 0.000 0.000   254 0.000
AGKBI7 30/10/2014 Put 14.880 1.375 1.375 0.000   150 1.375
AGKL27 30/10/2014 Call 14.890 0.000 0.000 0.000   0 0.000
AGKL37 30/10/2014 Put 14.890 1.380 1.380 0.000   220 1.380
AGKZU9 30/10/2014 Call 15.360 0.000 0.000 0.000   625 0.000
AGKZV9 30/10/2014 Put 15.360 1.855 1.855 0.000   0 1.855
AGKFQ7 30/10/2014 Call 15.370 0.000 0.000 0.000   238 0.000
AGKFR7 30/10/2014 Put 15.370 1.860 1.860 0.000   160 1.860
AGKBF7 30/10/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKBG7 30/10/2014 Put 15.840 2.335 2.335 0.000   0 2.335
AGKFT7 30/10/2014 Call 15.850 0.000 0.000 0.000   0 0.000
AGKFS7 30/10/2014 Put 15.850 2.340 2.340 0.000   150 2.340
AGKB87 30/10/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKB97 30/10/2014 Put 16.320 2.815 2.815 0.000   0 2.815
AGKBS7 30/10/2014 Call 16.800 0.000 0.000 0.000   15 0.000
AGKBT7 30/10/2014 Put 16.800 3.295 3.295 0.000   0 3.295
AGKB47 30/10/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 17.280 3.775 3.775 0.000   0 3.775
AGKBQ7 30/10/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 17.760 4.250 4.250 0.000   0 4.250
AGKB27 30/10/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 18.240 4.730 4.730 0.000   0 4.730
AGKBX7 30/10/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 18.720 5.210 5.210 0.000   0 5.210
AGKKM7 27/11/2014 Call 0.010 13.540 13.540 0.000   0 13.540
AGKMT7 27/11/2014 Call 11.760 1.790 1.790 0.000   0 1.790
AGKMU7 27/11/2014 Put 11.760 0.015 0.015 0.000   0 0.015
AGKKV7 27/11/2014 Call 12.000 1.555 1.555 0.000   0 1.555
AGKKW7 27/11/2014 Put 12.000 0.020 0.020 0.000   0 0.020
AGKJB7 27/11/2014 Call 12.240 1.320 1.320 0.000   0 1.320
AGKJC7 27/11/2014 Put 12.240 0.025 0.025 0.000   0 0.025
AGKI27 27/11/2014 Call 12.480 1.095 1.095 0.000   0 1.095
AGKI37 27/11/2014 Put 12.480 0.035 0.035 0.000   34 0.035
AGKDV7 27/11/2014 Call 12.720 0.875 0.875 0.000   0 0.875
AGKDW7 27/11/2014 Put 12.720 0.055 0.055 0.000   40 0.055
AGKD67 27/11/2014 Call 12.960 0.670 0.670 0.000   0 0.670
AGKD77 27/11/2014 Put 12.960 0.085 0.085 0.000   136 0.085
AGKGY7 27/11/2014 Call 12.970 0.660 0.660 0.000   0 0.660
AGKGX7 27/11/2014 Put 12.970 0.085 0.085 0.000   0 0.085
AGKDQ7 27/11/2014 Call 13.200 0.485 0.485 0.000   0 0.485
AGKDR7 27/11/2014 Put 13.200 0.140 0.140 0.140 50 200 0.140
AGKGV7 27/11/2014 Call 13.210 0.475 0.475 0.000   0 0.475
AGKGW7 27/11/2014 Put 13.210 0.140 0.140 0.000   140 0.140
AGKCP7 27/11/2014 Call 13.440 0.325 0.325 0.310 20 20 0.325
AGKCQ7 27/11/2014 Put 13.440 0.225 0.225 0.000   205 0.225
AGKLB7 27/11/2014 Call 13.450 0.320 0.320 0.000   0 0.320
AGKLA7 27/11/2014 Put 13.450 0.225 0.225 0.250 500 500 0.225
AGKCV7 27/11/2014 Call 13.680 0.200 0.200 0.000   609 0.200
AGKCW7 27/11/2014 Put 13.680 0.345 0.345 0.365 20 1,127 0.345
AGKLC7 27/11/2014 Call 13.690 0.195 0.195 0.000   0 0.195
AGKLD7 27/11/2014 Put 13.690 0.345 0.345 0.000   433 0.345
AGKD47 27/11/2014 Call 13.920 0.110 0.110 0.075 45 623 0.110
AGKD57 27/11/2014 Put 13.920 0.505 0.505 0.000   643 0.505
AGKLH7 27/11/2014 Call 13.930 0.105 0.105 0.000   384 0.105
AGKLG7 27/11/2014 Put 13.930 0.505 0.505 0.000   1,124 0.505
AGKDK7 27/11/2014 Call 14.160 0.055 0.055 0.000   586 0.055
AGKDL7 27/11/2014 Put 14.160 0.700 0.700 0.000   376 0.700
AGKNN7 27/11/2014 Call 14.170 0.055 0.055 0.000   0 0.055
AGKNM7 27/11/2014 Put 14.170 0.695 0.695 0.000   0 0.695
AGKCN7 27/11/2014 Call 14.400 0.025 0.025 0.000   1,884 0.025
AGKCO7 27/11/2014 Put 14.400 0.915 0.915 0.000   100 0.915
AGKKQ7 27/11/2014 Call 14.410 0.025 0.025 0.000   100 0.025
AGKKP7 27/11/2014 Put 14.410 0.910 0.910 0.000   332 0.910
AGKFI7 27/11/2014 Call 14.640 0.009 0.009 0.000   715 0.009
AGKFJ7 27/11/2014 Put 14.640 1.145 1.145 0.000   0 1.145
AGKD27 27/11/2014 Call 14.880 0.003 0.003 0.000   70 0.003
AGKD37 27/11/2014 Put 14.880 1.380 1.380 0.000   0 1.380
AGKCZ7 27/11/2014 Call 15.360 0.000 0.000 0.000   66 0.000
AGKD17 27/11/2014 Put 15.360 1.860 1.860 0.000   0 1.860
AGKDM7 27/11/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKDN7 27/11/2014 Put 15.840 2.340 2.340 0.000   0 2.340
AGKCX7 27/11/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKCY7 27/11/2014 Put 16.320 2.820 2.820 0.000   0 2.820
AGKDO7 27/11/2014 Call 16.800 0.000 0.000 0.000   0 0.000
AGKDP7 27/11/2014 Put 16.800 3.300 3.300 0.000   0 3.300
AGKCR7 27/11/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 17.280 3.775 3.775 0.000   0 3.775
AGKD87 27/11/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 17.760 4.255 4.255 0.000   0 4.255
AGKCT7 27/11/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 18.240 4.730 4.730 0.000   0 4.730
AGKFU7 27/11/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 18.720 5.210 5.210 0.000   0 5.210
AGKVB9 18/12/2014 Call 0.010 13.560 13.560 0.000   0 13.560
AGKT58 18/12/2014 Call 11.130 2.430 2.430 0.000   0 2.430
AGKT68 18/12/2014 Put 11.130 0.005 0.005 0.000   1 0.005
AGKX77 18/12/2014 Call 11.590 1.980 1.980 0.000   0 1.980
AGKX87 18/12/2014 Put 11.590 0.015 0.015 0.000   0 0.015
AGKMV7 18/12/2014 Call 11.820 1.760 1.760 0.000   0 1.760
AGKMW7 18/12/2014 Put 11.820 0.020 0.020 0.000   0 0.020
AGKSM7 18/12/2014 Call 12.050 1.540 1.540 0.000   0 1.540
AGKSN7 18/12/2014 Put 12.050 0.025 0.025 0.000   174 0.025
AGKUQ9 18/12/2014 Call 12.280 1.325 1.325 0.000   0 1.325
AGKUR9 18/12/2014 Put 12.280 0.035 0.035 0.000   0 0.035
AGKSI7 18/12/2014 Call 12.520 1.105 1.105 0.000   0 1.105
AGKSJ7 18/12/2014 Put 12.520 0.055 0.055 0.070 20 186 0.055
AGKIM8 18/12/2014 Call 12.750 0.905 0.905 0.000   0 0.905
AGKIN8 18/12/2014 Put 12.750 0.080 0.080 0.000   160 0.080
AGKSO7 18/12/2014 Call 12.980 0.720 0.720 0.000   100 0.720
AGKSP7 18/12/2014 Put 12.980 0.120 0.120 0.000   875 0.120
AGKGT7 18/12/2014 Call 12.990 0.715 0.715 0.000   0 0.715
AGKGU7 18/12/2014 Put 12.990 0.120 0.120 0.000   0 0.120
AGKII8 18/12/2014 Call 13.210 0.555 0.555 0.000   0 0.555
AGKIJ8 18/12/2014 Put 13.210 0.175 0.175 0.000   130 0.175
AGKGS7 18/12/2014 Call 13.220 0.545 0.545 0.000   0 0.545
AGKGR7 18/12/2014 Put 13.220 0.180 0.180 0.000   50 0.180
AGKSK7 18/12/2014 Call 13.440 0.405 0.405 0.000   0 0.405
AGKSL7 18/12/2014 Put 13.440 0.260 0.260 0.000   2,375 0.260
AGKCH7 18/12/2014 Call 13.450 0.400 0.400 0.000   0 0.400
AGKCI7 18/12/2014 Put 13.450 0.260 0.260 0.000   50 0.260
AGKIK8 18/12/2014 Call 13.670 0.285 0.285 0.250 100 972 0.285
AGKIL8 18/12/2014 Put 13.670 0.375 0.375 0.000   259 0.375
AGKLE7 18/12/2014 Call 13.680 0.280 0.280 0.000   25 0.280
AGKLF7 18/12/2014 Put 13.680 0.375 0.375 0.000   200 0.375
AGKSQ7 18/12/2014 Call 13.900 0.185 0.185 0.000   427 0.185
AGKSR7 18/12/2014 Put 13.900 0.525 0.525 0.000   293 0.525
AGKG37 18/12/2014 Call 13.910 0.185 0.185 0.000   101 0.185
AGKG47 18/12/2014 Put 13.910 0.525 0.525 0.000   376 0.525
AGKFK7 18/12/2014 Call 14.130 0.115 0.115 0.000   1,031 0.115
AGKFL7 18/12/2014 Put 14.130 0.700 0.700 0.000   33 0.700
AGKG57 18/12/2014 Call 14.140 0.115 0.115 0.000   142 0.115
AGKG67 18/12/2014 Put 14.140 0.695 0.695 0.000   310 0.695
AGKST7 18/12/2014 Call 14.370 0.065 0.065 0.000   1,085 0.065
AGKSU7 18/12/2014 Put 14.370 0.905 0.905 0.945 50 853 0.905
AGKSV7 18/12/2014 Call 14.840 0.020 0.020 0.000   1,266 0.020
AGKSW7 18/12/2014 Put 14.840 1.350 1.350 0.000   270 1.350
AGKF88 18/12/2014 Call 15.300 0.004 0.004 0.000   2,271 0.004
AGKF98 18/12/2014 Put 15.300 1.800 1.800 0.000   0 1.800
AGKJ98 18/12/2014 Call 15.760 0.001 0.001 0.000   794 0.001
AGKJA8 18/12/2014 Put 15.760 2.255 2.255 0.000   0 2.255
AGKCK7 18/12/2014 Call 15.770 0.001 0.001 0.000   269 0.001
AGKCJ7 18/12/2014 Put 15.770 2.235 2.235 0.000   5 2.235
AGKUM9 18/12/2014 Call 16.230 0.000 0.000 0.000   149 0.000
AGKUN9 18/12/2014 Put 16.230 2.725 2.725 0.000   0 2.725
AGKJB8 18/12/2014 Call 16.690 0.000 0.000 0.000   110 0.000
AGKJC8 18/12/2014 Put 16.690 3.185 3.185 0.000   0 3.185
AGKUO9 18/12/2014 Call 17.150 0.000 0.000 0.000   30 0.000
AGKUP9 18/12/2014 Put 17.150 3.645 3.645 0.000   0 3.645
AGKJN8 18/12/2014 Call 17.620 0.000 0.000 0.000   10 0.000
AGKJO8 18/12/2014 Put 17.620 4.115 4.115 0.000   0 4.115
AGKVE9 18/12/2014 Call 18.080 0.000 0.000 0.000   400 0.000
AGKVF9 18/12/2014 Put 18.080 4.575 4.575 0.000   0 4.575
AGKVC8 18/12/2014 Call 18.540 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 18.540 5.030 5.030 0.000   0 5.030
AGKBO9 18/12/2014 Call 19.470 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 19.470 5.960 5.960 0.000   0 5.960
AGKMX7 29/01/2015 Call 11.760 1.875 1.875 0.000   0 1.875
AGKMY7 29/01/2015 Put 11.760 0.040 0.040 0.000   0 0.040
AGKKX7 29/01/2015 Call 12.000 1.650 1.650 0.000   0 1.650
AGKKY7 29/01/2015 Put 12.000 0.050 0.050 0.000   0 0.050
AGKJD7 29/01/2015 Call 12.240 1.430 1.430 0.000   0 1.430
AGKJE7 29/01/2015 Put 12.240 0.070 0.070 0.000   128 0.070
AGKJ27 29/01/2015 Call 12.480 1.220 1.220 0.000   48 1.220
AGKJ37 29/01/2015 Put 12.480 0.095 0.095 0.000   300 0.095
AGKI47 29/01/2015 Call 12.720 1.020 1.020 0.000   0 1.020
AGKI57 29/01/2015 Put 12.720 0.130 0.130 0.000   70 0.130
AGKIN7 29/01/2015 Call 12.960 0.835 0.835 0.000   0 0.835
AGKIO7 29/01/2015 Put 12.960 0.185 0.185 0.000   0 0.185
AGKIR7 29/01/2015 Call 13.200 0.660 0.660 0.000   0 0.660
AGKIS7 29/01/2015 Put 13.200 0.250 0.250 0.000   450 0.250
AGKIZ7 29/01/2015 Call 13.440 0.510 0.510 0.000   0 0.510
AGKJ17 29/01/2015 Put 13.440 0.340 0.340 0.000   342 0.340
AGKJJ7 29/01/2015 Call 13.450 0.500 0.500 0.000   0 0.500
AGKJK7 29/01/2015 Put 13.450 0.335 0.335 0.000   123 0.335
AGKIF7 29/01/2015 Call 13.680 0.375 0.375 0.000   0 0.375
AGKIG7 29/01/2015 Put 13.680 0.455 0.455 0.000   200 0.455
AGKIL7 29/01/2015 Call 13.920 0.270 0.270 0.000   101 0.270
AGKIM7 29/01/2015 Put 13.920 0.595 0.595 0.000   240 0.595
AGKJM7 29/01/2015 Call 13.930 0.265 0.265 0.000   0 0.265
AGKJL7 29/01/2015 Put 13.930 0.590 0.590 0.000   20 0.590
AGKIP7 29/01/2015 Call 14.160 0.185 0.185 0.000   1,237 0.185
AGKIQ7 29/01/2015 Put 14.160 0.770 0.770 0.000   0 0.770
AGKIX7 29/01/2015 Call 14.400 0.120 0.120 0.000   480 0.120
AGKIY7 29/01/2015 Put 14.400 0.965 0.965 0.000   0 0.965
AGKIJ7 29/01/2015 Call 14.880 0.045 0.045 0.000   525 0.045
AGKIK7 29/01/2015 Put 14.880 1.400 1.400 0.000   0 1.400
AGKIV7 29/01/2015 Call 15.360 0.015 0.015 0.000   0 0.015
AGKIW7 29/01/2015 Put 15.360 1.865 1.865 0.000   0 1.865
AGKIH7 29/01/2015 Call 15.840 0.004 0.004 0.000   0 0.004
AGKII7 29/01/2015 Put 15.840 2.340 2.340 0.000   0 2.340
AGKI87 29/01/2015 Call 16.320 0.001 0.001 0.000   0 0.001
AGKI97 29/01/2015 Put 16.320 2.820 2.820 0.000   0 2.820
AGKIT7 29/01/2015 Call 16.800 0.000 0.000 0.000   0 0.000
AGKIU7 29/01/2015 Put 16.800 3.300 3.300 0.000   0 3.300
AGKI67 29/01/2015 Call 17.280 0.000 0.000 0.000   0 0.000
AGKI77 29/01/2015 Put 17.280 3.780 3.780 0.000   0 3.780
AGKL47 26/02/2015 Call 11.750 1.930 1.930 0.000   17 1.930
AGKL57 26/02/2015 Put 11.750 0.055 0.055 0.000   0 0.055
AGKKZ7 26/02/2015 Call 12.000 1.700 1.700 0.000   0 1.700
AGKL17 26/02/2015 Put 12.000 0.080 0.080 0.000   0 0.080
AGKJT7 26/02/2015 Call 12.250 1.480 1.480 0.000   0 1.480
AGKJU7 26/02/2015 Put 12.250 0.110 0.110 0.000   0 0.110
AGKK47 26/02/2015 Call 12.500 1.270 1.270 0.000   0 1.270
AGKK57 26/02/2015 Put 12.500 0.150 0.150 0.000   250 0.150
AGKKC7 26/02/2015 Call 12.750 1.070 1.070 0.000   0 1.070
AGKKD7 26/02/2015 Put 12.750 0.195 0.195 0.000   0 0.195
AGKKK7 26/02/2015 Call 13.000 0.885 0.885 0.000   0 0.885
AGKKL7 26/02/2015 Put 13.000 0.255 0.255 0.000   50 0.255
AGKJV7 26/02/2015 Call 13.250 0.715 0.715 0.000   0 0.715
AGKJW7 26/02/2015 Put 13.250 0.335 0.335 0.345 86 459 0.335
AGKK67 26/02/2015 Call 13.500 0.565 0.565 0.000   350 0.565
AGKK77 26/02/2015 Put 13.500 0.435 0.435 0.440 79 787 0.435
AGKKE7 26/02/2015 Call 13.750 0.430 0.430 0.000   0 0.430
AGKKF7 26/02/2015 Put 13.750 0.555 0.555 0.000   200 0.555
AGKKG7 26/02/2015 Call 14.000 0.320 0.320 0.000   0 0.320
AGKKH7 26/02/2015 Put 14.000 0.705 0.705 0.000   150 0.705
AGKJR7 26/02/2015 Call 14.250 0.230 0.230 0.000   24 0.230
AGKJS7 26/02/2015 Put 14.250 0.875 0.875 0.000   60 0.875
AGKK27 26/02/2015 Call 14.500 0.160 0.160 0.000   320 0.160
AGKK37 26/02/2015 Put 14.500 1.065 1.065 0.000   0 1.065
AGKK87 26/02/2015 Call 14.750 0.110 0.110 0.000   0 0.110
AGKK97 26/02/2015 Put 14.750 1.280 1.280 0.000   0 1.280
AGKKI7 26/02/2015 Call 15.000 0.075 0.075 0.000   0 0.075
AGKKJ7 26/02/2015 Put 15.000 1.510 1.510 0.000   0 1.510
AGKJZ7 26/02/2015 Call 15.500 0.030 0.030 0.000   0 0.030
AGKK17 26/02/2015 Put 15.500 1.995 1.995 0.000   0 1.995
AGKJX7 26/02/2015 Call 16.000 0.015 0.015 0.000   0 0.015
AGKJY7 26/02/2015 Put 16.000 2.490 2.490 0.000   0 2.490
AGKKA7 26/02/2015 Call 16.500 0.005 0.005 0.000   0 0.005
AGKKB7 26/02/2015 Put 16.500 2.990 2.990 0.000   0 2.990
AGKZ79 26/03/2015 Call 0.010 13.365 13.365 0.000   0 13.365
AGKII9 26/03/2015 Call 11.520 2.155 2.155 0.000   0 2.155
AGKIJ9 26/03/2015 Put 11.520 0.080 0.080 0.000   10 0.080
AGKMZ7 26/03/2015 Call 11.760 1.925 1.925 0.000   0 1.925
AGKN17 26/03/2015 Put 11.760 0.105 0.105 0.000   0 0.105
AGKFV9 26/03/2015 Call 12.000 1.705 1.705 0.000   0 1.705
AGKFW9 26/03/2015 Put 12.000 0.140 0.140 0.150 100 175 0.140
AGKJF7 26/03/2015 Call 12.240 1.495 1.495 0.000   0 1.495
AGKJG7 26/03/2015 Put 12.240 0.180 0.180 0.000   100 0.180
AGKE39 26/03/2015 Call 12.480 1.290 1.290 0.000   0 1.290
AGKE49 26/03/2015 Put 12.480 0.230 0.230 0.000   195 0.230
AGKZ59 26/03/2015 Call 12.720 1.100 1.100 0.000   0 1.100
AGKZ69 26/03/2015 Put 12.720 0.295 0.295 0.000   130 0.295
AGKD79 26/03/2015 Call 12.960 0.920 0.920 0.000   0 0.920
AGKD89 26/03/2015 Put 12.960 0.375 0.375 0.000   1,475 0.375
AGKYV9 26/03/2015 Call 13.200 0.755 0.755 0.000   0 0.755
AGKYW9 26/03/2015 Put 13.200 0.470 0.470 0.000   230 0.470
AGKD59 26/03/2015 Call 13.440 0.610 0.610 0.000   24 0.610
AGKD69 26/03/2015 Put 13.440 0.585 0.585 0.000   485 0.585
AGKYN9 26/03/2015 Call 13.450 0.490 0.490 0.000   66 0.490
AGKYO9 26/03/2015 Put 13.450 0.585 0.585 0.000   30 0.585
AGKZ39 26/03/2015 Call 13.680 0.485 0.485 0.000   46 0.485
AGKZ49 26/03/2015 Put 13.680 0.720 0.720 0.000   570 0.720
AGKD99 26/03/2015 Call 13.920 0.375 0.375 0.000   240 0.375
AGKDK9 26/03/2015 Put 13.920 0.870 0.870 0.000   230 0.870
AGKG77 26/03/2015 Call 13.930 0.300 0.300 0.000   27 0.300
AGKG87 26/03/2015 Put 13.930 0.865 0.865 0.000   25 0.865
AGKYT9 26/03/2015 Call 14.160 0.290 0.290 0.000   293 0.290
AGKYU9 26/03/2015 Put 14.160 1.040 1.040 0.000   335 1.040
AGKJO7 26/03/2015 Call 14.170 0.230 0.230 0.000   0 0.230
AGKJN7 26/03/2015 Put 14.170 1.030 1.030 0.000   0 1.030
AGKD19 26/03/2015 Call 14.400 0.220 0.220 0.000   440 0.220
AGKD29 26/03/2015 Put 14.400 1.220 1.220 0.000   361 1.220
AGKJP7 26/03/2015 Call 14.410 0.170 0.170 0.000   0 0.170
AGKJQ7 26/03/2015 Put 14.410 1.215 1.215 0.000   160 1.215
AGKZ19 26/03/2015 Call 14.880 0.120 0.120 0.000   863 0.120
AGKZ29 26/03/2015 Put 14.880 1.620 1.620 0.000   50 1.620
AGKLI7 26/03/2015 Call 14.890 0.095 0.095 0.000   0 0.095
AGKLJ7 26/03/2015 Put 14.890 1.615 1.615 0.000   0 1.615
AGKCY9 26/03/2015 Call 15.360 0.065 0.065 0.000   165 0.065
AGKCZ9 26/03/2015 Put 15.360 2.055 2.055 0.000   50 2.055
AGKLL7 26/03/2015 Call 15.370 0.050 0.050 0.000   0 0.050
AGKLK7 26/03/2015 Put 15.370 2.045 2.045 0.000   0 2.045
AGKYX9 26/03/2015 Call 15.840 0.035 0.035 0.000   440 0.035
AGKYZ9 26/03/2015 Put 15.840 2.505 2.505 0.000   0 2.505
AGKLM7 26/03/2015 Call 15.850 0.030 0.030 0.000   0 0.030
AGKLN7 26/03/2015 Put 15.850 2.495 2.495 0.000   0 2.495
AGKCW9 26/03/2015 Call 16.320 0.020 0.020 0.000   0 0.020
AGKCX9 26/03/2015 Put 16.320 2.970 2.970 0.000   41 2.970
AGKYR9 26/03/2015 Call 16.800 0.010 0.010 0.000   115 0.010
AGKYS9 26/03/2015 Put 16.800 3.440 3.440 0.000   76 3.440
AGKD39 26/03/2015 Call 17.280 0.006 0.006 0.000   100 0.006
AGKD49 26/03/2015 Put 17.280 3.915 3.915 0.000   0 3.915
AGKYP9 26/03/2015 Call 17.760 0.003 0.003 0.000   200 0.003
AGKYQ9 26/03/2015 Put 17.760 4.390 4.390 0.000   0 4.390
AGKDN9 26/03/2015 Call 18.240 0.001 0.001 0.000   100 0.001
AGKDO9 26/03/2015 Put 18.240 4.860 4.860 0.000   0 4.860
AGKBZ7 26/03/2015 Call 18.720 0.001 0.001 0.000   0 0.001
AGKC17 26/03/2015 Put 18.720 5.335 5.335 0.000   0 5.335
AGKDL9 26/03/2015 Call 19.200 0.000 0.000 0.000   0 0.000
AGKDM9 26/03/2015 Put 19.200 5.810 5.810 0.000   0 5.810
AGKFH7 25/06/2015 Call 0.010 13.455 13.455 0.000   0 13.455
AGKT78 25/06/2015 Call 11.040 2.615 2.615 0.000   0 2.615
AGKT88 25/06/2015 Put 11.040 0.105 0.105 0.000   80 0.105
AGKS88 25/06/2015 Call 11.520 2.175 2.175 0.000   0 2.175
AGKS98 25/06/2015 Put 11.520 0.155 0.155 0.000   15 0.155
AGKN27 25/06/2015 Call 11.760 1.960 1.960 0.000   0 1.960
AGKN37 25/06/2015 Put 11.760 0.190 0.190 0.000   0 0.190
AGKQR8 25/06/2015 Call 12.000 1.755 1.755 0.000   0 1.755
AGKQS8 25/06/2015 Put 12.000 0.230 0.230 0.000   45 0.230
AGKJH7 25/06/2015 Call 12.240 1.550 1.550 0.000   0 1.550
AGKJI7 25/06/2015 Put 12.240 0.285 0.285 0.000   30 0.285
AGKR28 25/06/2015 Call 12.480 1.360 1.360 0.000   200 1.360
AGKR38 25/06/2015 Put 12.480 0.340 0.340 0.000   75 0.340
AGKFY7 25/06/2015 Call 12.720 1.180 1.180 0.000   0 1.180
AGKFZ7 25/06/2015 Put 12.720 0.415 0.415 0.000   10 0.415
AGKQX8 25/06/2015 Call 12.960 1.010 1.010 0.000   0 1.010
AGKQY8 25/06/2015 Put 12.960 0.495 0.495 0.000   30 0.495
AGKEL7 25/06/2015 Call 13.200 0.855 0.855 0.000   0 0.855
AGKEM7 25/06/2015 Put 13.200 0.590 0.590 0.000   65 0.590
AGKR68 25/06/2015 Call 13.440 0.720 0.720 0.000   30 0.720
AGKR78 25/06/2015 Put 13.440 0.705 0.705 0.000   70 0.705
AGKER7 25/06/2015 Call 13.680 0.595 0.595 0.000   0 0.595
AGKES7 25/06/2015 Put 13.680 0.830 0.830 0.000   203 0.830
AGKQZ8 25/06/2015 Call 13.920 0.485 0.485 0.000   200 0.485
AGKR18 25/06/2015 Put 13.920 0.970 0.970 0.000   1,120 0.970
AGKEJ7 25/06/2015 Call 14.160 0.395 0.395 0.000   600 0.395
AGKEK7 25/06/2015 Put 14.160 1.125 1.125 0.000   129 1.125
AGKR88 25/06/2015 Call 14.400 0.315 0.315 0.000   625 0.315
AGKR98 25/06/2015 Put 14.400 1.295 1.295 1.305 50 200 1.295
AGKEP7 25/06/2015 Call 14.880 0.195 0.195 0.000   285 0.195
AGKEQ7 25/06/2015 Put 14.880 1.665 1.665 0.000   160 1.665
AGKLP7 25/06/2015 Call 14.890 0.190 0.190 0.000   23 0.190
AGKLO7 25/06/2015 Put 14.890 1.605 1.605 0.000   0 1.605
AGKQV8 25/06/2015 Call 15.360 0.120 0.120 0.000   140 0.120
AGKQW8 25/06/2015 Put 15.360 2.080 2.080 0.000   0 2.080
AGKEN7 25/06/2015 Call 15.840 0.070 0.070 0.000   0 0.070
AGKEO7 25/06/2015 Put 15.840 2.520 2.520 0.000   0 2.520
AGKLQ7 25/06/2015 Call 15.850 0.070 0.070 0.000   0 0.070
AGKLR7 25/06/2015 Put 15.850 2.430 2.430 0.000   0 2.430
AGKQT8 25/06/2015 Call 16.320 0.040 0.040 0.000   0 0.040
AGKQU8 25/06/2015 Put 16.320 2.975 2.975 0.000   0 2.975
AGKEF7 25/06/2015 Call 16.800 0.025 0.025 0.000   0 0.025
AGKEG7 25/06/2015 Put 16.800 3.445 3.445 0.000   0 3.445
AGKR48 25/06/2015 Call 17.280 0.015 0.015 0.000   85 0.015
AGKR58 25/06/2015 Put 17.280 3.915 3.915 0.000   0 3.915
AGKEH7 25/06/2015 Call 17.760 0.007 0.007 0.000   0 0.007
AGKEI7 25/06/2015 Put 17.760 4.390 4.390 0.000   0 4.390
AGKVE8 25/06/2015 Call 18.240 0.004 0.004 0.000   0 0.004
AGKVF8 25/06/2015 Put 18.240 4.865 4.865 0.000   0 4.865
AGKFW7 25/06/2015 Call 18.720 0.002 0.002 0.000   0 0.002
AGKFX7 25/06/2015 Put 18.720 5.340 5.340 0.000   0 5.340
AGKWK8 25/06/2015 Call 19.200 0.001 0.001 0.000   0 0.001
AGKWL8 25/06/2015 Put 19.200 5.815 5.815 0.000   0 5.815
AGKCM9 25/06/2015 Call 20.160 0.000 0.000 0.000   0 0.000
AGKCN9 25/06/2015 Put 20.160 6.760 6.760 0.000   0 6.760
AGKMQ7 24/09/2015 Call 0.010 13.175 13.175 0.000   0 13.175
AGKL67 24/09/2015 Call 11.520 2.210 2.210 0.000   0 2.210
AGKL77 24/09/2015 Put 11.520 0.255 0.255 0.000   0 0.255
AGKN47 24/09/2015 Call 11.760 1.985 1.985 0.000   0 1.985
AGKN57 24/09/2015 Put 11.760 0.305 0.305 0.000   0 0.305
AGKU29 24/09/2015 Call 12.000 1.785 1.785 0.000   925 1.785
AGKU39 24/09/2015 Put 12.000 0.360 0.360 0.000   0 0.360
AGKM27 24/09/2015 Call 12.240 1.600 1.600 0.000   0 1.600
AGKM37 24/09/2015 Put 12.240 0.430 0.430 0.000   0 0.430
AGKQM9 24/09/2015 Call 12.480 1.415 1.415 0.000   0 1.415
AGKQN9 24/09/2015 Put 12.480 0.500 0.500 0.000   0 0.500
AGKLS7 24/09/2015 Call 12.720 1.250 1.250 0.000   0 1.250
AGKLT7 24/09/2015 Put 12.720 0.590 0.590 0.000   0 0.590
AGKQG9 24/09/2015 Call 12.960 1.090 1.090 0.000   200 1.090
AGKQH9 24/09/2015 Put 12.960 0.685 0.685 0.000   40 0.685
AGKLX7 24/09/2015 Call 13.200 0.945 0.945 0.000   0 0.945
AGKLY7 24/09/2015 Put 13.200 0.790 0.790 0.000   30 0.790
AGKQQ9 24/09/2015 Call 13.440 0.810 0.810 0.000   0 0.810
AGKQR9 24/09/2015 Put 13.440 0.915 0.915 0.000   20 0.915
AGKN67 24/09/2015 Call 13.450 0.685 0.685 0.000   66 0.685
AGKN77 24/09/2015 Put 13.450 0.910 0.910 0.000   0 0.910
AGKLU7 24/09/2015 Call 13.680 0.685 0.685 0.000   0 0.685
AGKLW7 24/09/2015 Put 13.680 1.045 1.045 0.000   0 1.045
AGKQI9 24/09/2015 Call 13.920 0.580 0.580 0.000   0 0.580
AGKQJ9 24/09/2015 Put 13.920 1.195 1.195 0.000   0 1.195
AGKLZ7 24/09/2015 Call 14.160 0.485 0.485 0.000   0 0.485
AGKM17 24/09/2015 Put 14.160 1.350 1.350 0.000   0 1.350
AGKQO9 24/09/2015 Call 14.400 0.405 0.405 0.000   38 0.405
AGKQP9 24/09/2015 Put 14.400 1.520 1.520 0.000   0 1.520
AGKM67 24/09/2015 Call 14.880 0.270 0.270 0.000   0 0.270
AGKM77 24/09/2015 Put 14.880 1.885 1.885 0.000   0 1.885
AGKQU9 24/09/2015 Call 15.360 0.180 0.180 0.000   135 0.180
AGKQV9 24/09/2015 Put 15.360 2.285 2.285 0.000   0 2.285
AGKM47 24/09/2015 Call 15.840 0.120 0.120 0.000   100 0.120
AGKM57 24/09/2015 Put 15.840 2.700 2.700 0.000   0 2.700
AGKQW9 24/09/2015 Call 16.320 0.080 0.080 0.000   0 0.080
AGKQX9 24/09/2015 Put 16.320 3.140 3.140 0.000   0 3.140
AGKN87 24/09/2015 Call 16.800 0.055 0.055 0.000   0 0.055
AGKN97 24/09/2015 Put 16.800 3.585 3.585 0.000   0 3.585
AGKQS9 24/09/2015 Call 17.280 0.035 0.035 0.000   0 0.035
AGKQT9 24/09/2015 Put 17.280 4.040 4.040 0.000   0 4.040
AGKQK9 24/09/2015 Call 18.240 0.015 0.015 0.000   0 0.015
AGKQL9 24/09/2015 Put 18.240 4.965 4.965 0.000   0 4.965
AGKR29 24/09/2015 Call 19.200 0.005 0.005 0.000   0 0.005
AGKR39 24/09/2015 Put 19.200 5.895 5.895 0.000   0 5.895
AGKL87 17/12/2015 Call 11.520 2.135 2.135 0.000   0 2.135
AGKL97 17/12/2015 Put 11.520 0.195 0.195 0.000   0 0.195
AGKJ57 17/12/2015 Call 12.000 1.715 1.715 0.000   100 1.715
AGKJ67 17/12/2015 Put 12.000 0.315 0.315 0.000   0 0.315
AGKFM7 17/12/2015 Call 12.480 1.345 1.345 0.000   0 1.345
AGKFN7 17/12/2015 Put 12.480 0.475 0.475 0.000   0 0.475
AGKEZ7 17/12/2015 Call 12.960 1.030 1.030 0.000   0 1.030
AGKF17 17/12/2015 Put 12.960 0.680 0.680 0.000   11 0.680
AGKEX7 17/12/2015 Call 13.440 0.775 0.775 0.000   0 0.775
AGKEY7 17/12/2015 Put 13.440 0.930 0.930 0.000   0 0.930
AGKF87 17/12/2015 Call 13.920 0.570 0.570 0.000   0 0.570
AGKF97 17/12/2015 Put 13.920 1.220 1.220 0.000   0 1.220
AGKEV7 17/12/2015 Call 14.400 0.410 0.410 0.000   0 0.410
AGKEW7 17/12/2015 Put 14.400 1.550 1.550 0.000   0 1.550
AGKET7 17/12/2015 Call 15.360 0.200 0.200 0.000   0 0.200
AGKEU7 17/12/2015 Put 15.360 2.305 2.305 0.000   0 2.305
AGKFF7 17/12/2015 Call 16.320 0.090 0.090 0.000   0 0.090
AGKFG7 17/12/2015 Put 16.320 3.145 3.145 0.000   0 3.145
AGKF67 17/12/2015 Call 17.280 0.040 0.040 0.000   0 0.040
AGKF77 17/12/2015 Put 17.280 4.040 4.040 0.000   0 4.040
AGKF47 17/12/2015 Call 18.240 0.015 0.015 0.000   0 0.015
AGKF57 17/12/2015 Put 18.240 4.960 4.960 0.000   0 4.960
AGKF27 17/12/2015 Call 19.200 0.006 0.006 0.000   0 0.006
AGKF37 17/12/2015 Put 19.200 5.890 5.890 0.000   0 5.890
AGKMM7 23/03/2016 Call 11.500 2.160 2.160 0.000   0 2.160
AGKMN7 23/03/2016 Put 11.500 0.260 0.260 0.000   0 0.260
AGKMK7 23/03/2016 Call 12.000 1.740 1.740 0.000   0 1.740
AGKML7 23/03/2016 Put 12.000 0.405 0.405 0.000   0 0.405
AGKMO7 23/03/2016 Call 12.500 1.370 1.370 0.000   0 1.370
AGKMP7 23/03/2016 Put 12.500 0.590 0.590 0.000   0 0.590
AGKM87 23/03/2016 Call 13.000 1.060 1.060 0.000   0 1.060
AGKM97 23/03/2016 Put 13.000 0.815 0.815 0.000   0 0.815
AGKMG7 23/03/2016 Call 13.500 0.805 0.805 0.000   0 0.805
AGKMH7 23/03/2016 Put 13.500 1.095 1.095 0.000   0 1.095
AGKMA7 23/03/2016 Call 14.000 0.605 0.605 0.000   0 0.605
AGKMB7 23/03/2016 Put 14.000 1.410 1.410 0.000   0 1.410
AGKMI7 23/03/2016 Call 14.500 0.450 0.450 0.000   0 0.450
AGKMJ7 23/03/2016 Put 14.500 1.760 1.760 0.000   0 1.760
AGKME7 23/03/2016 Call 15.000 0.325 0.325 0.000   0 0.325
AGKMF7 23/03/2016 Put 15.000 2.140 2.140 0.000   0 2.140
AGKMC7 23/03/2016 Call 16.000 0.165 0.165 0.000   0 0.165
AGKMD7 23/03/2016 Put 16.000 2.975 2.975 0.000   0 2.975
AGKNK7 23/03/2016 Call 17.000 0.080 0.080 0.000   0 0.080
AGKNL7 23/03/2016 Put 17.000 3.870 3.870 0.000   0 3.870
AGKL59 23/06/2016 Call 11.520 2.305 2.305 0.000   0 2.305
AGKL69 23/06/2016 Put 11.520 0.420 0.420 0.000   125 0.420

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.