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 14.670 Down -0.110 14.670 14.690 14.700 14.720 14.605 1,137,139 Options Warrants & Structured Products CFDs  

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 14.685 14.685 0.000   0 14.685
AGKZA9 28/08/2014 Call 13.000 1.700 1.700 0.000   0 1.700
AGKZB9 28/08/2014 Put 13.000 0.020 0.020 0.000   0 0.020
AGKYB9 28/08/2014 Call 13.250 1.450 1.450 0.000   0 1.450
AGKYC9 28/08/2014 Put 13.250 0.025 0.025 0.000   45 0.025
AGKY59 28/08/2014 Call 13.500 1.210 1.210 0.000   10 1.210
AGKY69 28/08/2014 Put 13.500 0.035 0.035 0.000   139 0.035
AGKXD9 28/08/2014 Call 13.750 0.975 0.975 0.000   0 0.975
AGKXF9 28/08/2014 Put 13.750 0.045 0.045 0.000   95 0.045
AGKXI9 28/08/2014 Call 14.000 0.745 0.745 0.000   0 0.745
AGKXJ9 28/08/2014 Put 14.000 0.065 0.065 0.060 40 1,413 0.065
AGKXQ9 28/08/2014 Call 14.250 0.535 0.535 0.000   0 0.535
AGKXR9 28/08/2014 Put 14.250 0.100 0.100 0.000   1,050 0.100
AGKGK7 28/08/2014 Call 14.260 0.530 0.530 0.000   0 0.530
AGKG97 28/08/2014 Put 14.260 0.105 0.105 0.000   225 0.105
AGKXZ9 28/08/2014 Call 14.500 0.355 0.355 0.000   0 0.355
AGKY19 28/08/2014 Put 14.500 0.170 0.170 0.000   740 0.170
AGKGL7 28/08/2014 Call 14.510 0.345 0.345 0.000   0 0.345
AGKGM7 28/08/2014 Put 14.510 0.170 0.170 0.000   550 0.170
AGKX79 28/08/2014 Call 14.750 0.210 0.210 0.000 1 354 0.210
AGKX89 28/08/2014 Put 14.750 0.280 0.280 0.270 41 1,133 0.280
AGKGO7 28/08/2014 Call 14.760 0.205 0.205 0.000   20 0.205
AGKGN7 28/08/2014 Put 14.760 0.280 0.280 0.275 10 2,260 0.280
AGKXK9 28/08/2014 Call 15.000 0.110 0.110 0.000   1,210 0.110
AGKXL9 28/08/2014 Put 15.000 0.435 0.435 0.000   729 0.435
AGKGP7 28/08/2014 Call 15.010 0.110 0.110 0.000   0 0.110
AGKGQ7 28/08/2014 Put 15.010 0.435 0.435 0.000   500 0.435
AGKCM7 28/08/2014 Call 15.250 0.055 0.055 0.000   198 0.055
AGKCL7 28/08/2014 Put 15.250 0.630 0.630 0.000   1,572 0.630
AGKFO7 28/08/2014 Call 15.260 0.055 0.055 0.000   0 0.055
AGKFP7 28/08/2014 Put 15.260 0.630 0.630 0.000   65 0.630
AGKXW9 28/08/2014 Call 15.500 0.025 0.025 0.000   556 0.025
AGKXY9 28/08/2014 Put 15.500 0.845 0.845 0.000   1,164 0.845
AGKXS9 28/08/2014 Call 16.000 0.004 0.004 0.000   5,607 0.004
AGKXT9 28/08/2014 Put 16.000 1.330 1.330 0.000   182 1.330
AGKXG9 28/08/2014 Call 16.500 0.000 0.000 0.000   0 0.000
AGKXH9 28/08/2014 Put 16.500 1.830 1.830 0.000   1,110 1.830
AGKXU9 28/08/2014 Call 17.000 0.000 0.000 0.000   300 0.000
AGKXV9 28/08/2014 Put 17.000 2.330 2.330 0.000   592 2.330
AGKXB9 28/08/2014 Call 17.500 0.000 0.000 0.000   15 0.000
AGKXC9 28/08/2014 Put 17.500 2.830 2.830 0.000   0 2.830
AGKXO9 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKXP9 28/08/2014 Put 18.000 3.330 3.330 0.000   0 3.330
AGKX99 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKXA9 28/08/2014 Put 18.500 3.830 3.830 0.000   0 3.830
AGKXM9 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKXN9 28/08/2014 Put 19.000 4.335 4.335 0.000   0 4.335
AGKX59 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKX69 28/08/2014 Put 19.500 4.850 4.850 0.000   0 4.850
AGKQY9 25/09/2014 Call 0.010 14.405 14.405 0.000   10 14.405
AGKT38 25/09/2014 Call 11.500 3.195 3.195 0.000   0 3.195
AGKT48 25/09/2014 Put 11.500 0.006 0.006 0.000   25 0.006
AGKS68 25/09/2014 Call 12.000 2.700 2.700 0.000   0 2.700
AGKS78 25/09/2014 Put 12.000 0.015 0.015 0.000   100 0.015
AGKQP8 25/09/2014 Call 12.500 2.200 2.200 0.000   0 2.200
AGKQQ8 25/09/2014 Put 12.500 0.020 0.020 0.000   40 0.020
AGKUA9 25/09/2014 Call 12.750 1.950 1.950 0.000   0 1.950
AGKUB9 25/09/2014 Put 12.750 0.030 0.030 0.000   150 0.030
AGKQB8 25/09/2014 Call 13.000 1.705 1.705 0.000   0 1.705
AGKQC8 25/09/2014 Put 13.000 0.040 0.040 0.000   175 0.040
AGKC77 25/09/2014 Call 13.010 1.405 1.405 0.000   0 1.405
AGKC67 25/09/2014 Put 13.010 0.040 0.040 0.000   0 0.040
AGKSH9 25/09/2014 Call 13.250 1.455 1.455 0.000   0 1.455
AGKSI9 25/09/2014 Put 13.250 0.055 0.055 0.000   146 0.055
AGKQN8 25/09/2014 Call 13.500 1.210 1.210 0.000   0 1.210
AGKQO8 25/09/2014 Put 13.500 0.080 0.080 0.000   255 0.080
AGKC87 25/09/2014 Call 13.510 0.940 0.940 0.000   0 0.940
AGKC97 25/09/2014 Put 13.510 0.080 0.080 0.000   0 0.080
AGKQ69 25/09/2014 Call 13.750 0.970 0.970 0.000   0 0.970
AGKQ79 25/09/2014 Put 13.750 0.120 0.120 0.000   285 0.120
AGKQ98 25/09/2014 Call 14.000 0.740 0.740 0.000   5 0.740
AGKQA8 25/09/2014 Put 14.000 0.180 0.180 0.000   616 0.180
AGKX49 25/09/2014 Call 14.010 0.530 0.530 0.000   6 0.530
AGKX39 25/09/2014 Put 14.010 0.180 0.180 0.000   100 0.180
AGKQE9 25/09/2014 Call 14.250 0.530 0.530 0.000   0 0.530
AGKQF9 25/09/2014 Put 14.250 0.270 0.270 0.240 55 1,116 0.270
AGKQL8 25/09/2014 Call 14.500 0.355 0.355 0.335 110 171 0.355
AGKQM8 25/09/2014 Put 14.500 0.390 0.390 0.000   610 0.390
AGKE17 25/09/2014 Call 14.510 0.245 0.245 0.000   0 0.245
AGKDZ7 25/09/2014 Put 14.510 0.390 0.390 0.000   1,255 0.390
AGKQ49 25/09/2014 Call 14.750 0.220 0.220 0.000   124 0.220
AGKQ59 25/09/2014 Put 14.750 0.550 0.550 0.000   152 0.550
AGKDX7 25/09/2014 Call 14.760 0.150 0.150 0.000   95 0.150
AGKDY7 25/09/2014 Put 14.760 0.545 0.545 0.000   789 0.545
AGKQD8 25/09/2014 Call 15.000 0.125 0.125 0.140 10 662 0.125
AGKQE8 25/09/2014 Put 15.000 0.730 0.730 0.000   2,151 0.730
AGKG17 25/09/2014 Call 15.010 0.090 0.090 0.000   115 0.090
AGKG27 25/09/2014 Put 15.010 0.730 0.730 0.000   50 0.730
AGKQA9 25/09/2014 Call 15.500 0.030 0.030 0.000   2,017 0.030
AGKQB9 25/09/2014 Put 15.500 1.165 1.165 0.000   26 1.165
AGKE87 25/09/2014 Call 15.510 0.025 0.025 0.000   1,449 0.025
AGKE97 25/09/2014 Put 15.510 1.160 1.160 0.000   50 1.160
AGKQF8 25/09/2014 Call 16.000 0.005 0.005 0.000   1,293 0.005
AGKQG8 25/09/2014 Put 16.000 1.645 1.645 0.000   0 1.645
AGKC27 25/09/2014 Call 16.010 0.005 0.005 0.000   461 0.005
AGKC37 25/09/2014 Put 16.010 1.630 1.630 0.000   52 1.630
AGKQC9 25/09/2014 Call 16.500 0.001 0.001 0.000   90 0.001
AGKQD9 25/09/2014 Put 16.500 2.135 2.135 0.000   15 2.135
AGKC57 25/09/2014 Call 16.510 0.001 0.001 0.000   0 0.001
AGKC47 25/09/2014 Put 16.510 2.120 2.120 0.000   0 2.120
AGKQJ8 25/09/2014 Call 17.000 0.000 0.000 0.000   152 0.000
AGKQK8 25/09/2014 Put 17.000 2.630 2.630 0.000   0 2.630
AGKCG7 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
AGKCF7 25/09/2014 Put 17.010 2.615 2.615 0.000   0 2.615
AGKQ29 25/09/2014 Call 17.500 0.000 0.000 0.000   153 0.000
AGKQ39 25/09/2014 Put 17.500 3.130 3.130 0.000   0 3.130
AGKQH8 25/09/2014 Call 18.000 0.000 0.000 0.000   100 0.000
AGKQI8 25/09/2014 Put 18.000 3.625 3.625 0.000   0 3.625
AGKQ89 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKQ99 25/09/2014 Put 18.500 4.125 4.125 0.000   0 4.125
AGKVA8 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKVB8 25/09/2014 Put 19.000 4.625 4.625 0.000   0 4.625
AGKR49 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKR59 25/09/2014 Put 19.500 5.125 5.125 0.000   0 5.125
AGKWI8 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
AGKWJ8 25/09/2014 Put 20.000 5.620 5.620 0.000   0 5.620
AGKCK9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
AGKCL9 25/09/2014 Put 21.000 6.625 6.625 0.000   0 6.625
AGKJ47 30/10/2014 Call 0.010 14.435 14.435 0.000   0 14.435
AGKGZ7 30/10/2014 Call 13.000 1.700 1.700 0.000   0 1.700
AGKI17 30/10/2014 Put 13.000 0.065 0.065 0.000   93 0.065
AGKDT7 30/10/2014 Call 13.250 1.455 1.455 0.000   0 1.455
AGKDU7 30/10/2014 Put 13.250 0.095 0.095 0.000   0 0.095
AGKBJ7 30/10/2014 Call 13.500 1.215 1.215 0.000   0 1.215
AGKBK7 30/10/2014 Put 13.500 0.130 0.130 0.000   70 0.130
AGKBU7 30/10/2014 Call 13.750 0.980 0.980 0.000   0 0.980
AGKBV7 30/10/2014 Put 13.750 0.180 0.180 0.000   110 0.180
AGKZY9 30/10/2014 Call 14.000 0.765 0.765 0.000   0 0.765
AGKB17 30/10/2014 Put 14.000 0.250 0.250 0.000   130 0.250
AGKB67 30/10/2014 Call 14.250 0.570 0.570 0.000   0 0.570
AGKB77 30/10/2014 Put 14.250 0.340 0.340 0.000   200 0.340
AGKE47 30/10/2014 Call 14.260 0.485 0.485 0.000   0 0.485
AGKE57 30/10/2014 Put 14.260 0.340 0.340 0.000   120 0.340
AGKBL7 30/10/2014 Call 14.500 0.405 0.405 0.000   17 0.405
AGKBM7 30/10/2014 Put 14.500 0.455 0.455 0.000   350 0.455
AGKE77 30/10/2014 Call 14.510 0.355 0.355 0.000   0 0.355
AGKE67 30/10/2014 Put 14.510 0.450 0.450 0.440 46 46 0.450
AGKBO7 30/10/2014 Call 14.750 0.280 0.280 0.000   1,500 0.280
AGKBP7 30/10/2014 Put 14.750 0.600 0.600 0.000   136 0.600
AGKZW9 30/10/2014 Call 15.000 0.185 0.185 0.000   242 0.185
AGKZX9 30/10/2014 Put 15.000 0.770 0.770 0.000   240 0.770
AGKBH7 30/10/2014 Call 15.500 0.070 0.070 0.000   103 0.070
AGKBI7 30/10/2014 Put 15.500 1.175 1.175 0.000   180 1.175
AGKZU9 30/10/2014 Call 16.000 0.025 0.025 0.000   693 0.025
AGKZV9 30/10/2014 Put 16.000 1.645 1.645 0.000   0 1.645
AGKFQ7 30/10/2014 Call 16.010 0.025 0.025 0.000   239 0.025
AGKFR7 30/10/2014 Put 16.010 1.600 1.600 0.000   164 1.600
AGKBF7 30/10/2014 Call 16.500 0.007 0.007 0.000   0 0.007
AGKBG7 30/10/2014 Put 16.500 2.135 2.135 0.000   0 2.135
AGKFT7 30/10/2014 Call 16.510 0.007 0.007 0.000   0 0.007
AGKFS7 30/10/2014 Put 16.510 2.085 2.085 0.000   180 2.085
AGKB87 30/10/2014 Call 17.000 0.002 0.002 0.000   0 0.002
AGKB97 30/10/2014 Put 17.000 2.630 2.630 0.000   40 2.630
AGKBS7 30/10/2014 Call 17.500 0.000 0.000 0.000   15 0.000
AGKBT7 30/10/2014 Put 17.500 3.130 3.130 0.000   0 3.130
AGKB47 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 18.000 3.625 3.625 0.000   0 3.625
AGKBQ7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 18.500 4.125 4.125 0.000   0 4.125
AGKB27 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 19.000 4.625 4.625 0.000   0 4.625
AGKBX7 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 19.500 5.125 5.125 0.000   0 5.125
AGKI27 27/11/2014 Call 13.000 1.710 1.710 0.000   0 1.710
AGKI37 27/11/2014 Put 13.000 0.085 0.085 0.000   0 0.085
AGKDV7 27/11/2014 Call 13.250 1.465 1.465 0.000   0 1.465
AGKDW7 27/11/2014 Put 13.250 0.115 0.115 0.000   0 0.115
AGKD67 27/11/2014 Call 13.500 1.230 1.230 0.000   0 1.230
AGKD77 27/11/2014 Put 13.500 0.160 0.160 0.000   0 0.160
AGKGY7 27/11/2014 Call 13.510 1.090 1.090 0.000   0 1.090
AGKGX7 27/11/2014 Put 13.510 0.160 0.160 0.000   0 0.160
AGKDQ7 27/11/2014 Call 13.750 1.005 1.005 0.000   0 1.005
AGKDR7 27/11/2014 Put 13.750 0.215 0.215 0.000   80 0.215
AGKGV7 27/11/2014 Call 13.760 0.900 0.900 0.000   0 0.900
AGKGW7 27/11/2014 Put 13.760 0.215 0.215 0.000   0 0.215
AGKCP7 27/11/2014 Call 14.000 0.800 0.800 0.000   0 0.800
AGKCQ7 27/11/2014 Put 14.000 0.290 0.290 0.000   320 0.290
AGKCV7 27/11/2014 Call 14.250 0.615 0.615 0.000   0 0.615
AGKCW7 27/11/2014 Put 14.250 0.380 0.380 0.000   481 0.380
AGKD47 27/11/2014 Call 14.500 0.455 0.455 0.000   0 0.455
AGKD57 27/11/2014 Put 14.500 0.495 0.495 0.490 468 468 0.495
AGKDK7 27/11/2014 Call 14.750 0.330 0.330 0.000   0 0.330
AGKDL7 27/11/2014 Put 14.750 0.635 0.635 0.000   68 0.635
AGKCN7 27/11/2014 Call 15.000 0.230 0.230 0.000   330 0.230
AGKCO7 27/11/2014 Put 15.000 0.800 0.800 0.000   5 0.800
AGKFI7 27/11/2014 Call 15.250 0.160 0.160 0.000   672 0.160
AGKFJ7 27/11/2014 Put 15.250 0.990 0.990 0.000   0 0.990
AGKD27 27/11/2014 Call 15.500 0.110 0.110 0.000   70 0.110
AGKD37 27/11/2014 Put 15.500 1.195 1.195 0.000   0 1.195
AGKCZ7 27/11/2014 Call 16.000 0.050 0.050 0.000   149 0.050
AGKD17 27/11/2014 Put 16.000 1.650 1.650 0.000   0 1.650
AGKDM7 27/11/2014 Call 16.500 0.025 0.025 0.000   50 0.025
AGKDN7 27/11/2014 Put 16.500 2.135 2.135 0.000   0 2.135
AGKCX7 27/11/2014 Call 17.000 0.010 0.010 0.000   0 0.010
AGKCY7 27/11/2014 Put 17.000 2.630 2.630 0.000   0 2.630
AGKDO7 27/11/2014 Call 17.500 0.005 0.005 0.000   0 0.005
AGKDP7 27/11/2014 Put 17.500 3.130 3.130 0.000   0 3.130
AGKCR7 27/11/2014 Call 18.000 0.002 0.002 0.000   0 0.002
AGKCS7 27/11/2014 Put 18.000 3.625 3.625 0.000   0 3.625
AGKD87 27/11/2014 Call 18.500 0.001 0.001 0.000   0 0.001
AGKD97 27/11/2014 Put 18.500 4.125 4.125 0.000   0 4.125
AGKCT7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 19.000 4.625 4.625 0.000   0 4.625
AGKFU7 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 19.500 5.120 5.120 0.000   0 5.120
AGKVB9 18/12/2014 Call 0.010 14.485 14.485 0.000   0 14.485
AGKT58 18/12/2014 Call 11.590 3.105 3.105 0.000   0 3.105
AGKT68 18/12/2014 Put 11.590 0.035 0.035 0.000   1 0.035
AGKX77 18/12/2014 Call 12.070 2.630 2.630 0.000   0 2.630
AGKX87 18/12/2014 Put 12.070 0.040 0.040 0.000   0 0.040
AGKSM7 18/12/2014 Call 12.550 2.150 2.150 0.000   0 2.150
AGKSN7 18/12/2014 Put 12.550 0.065 0.065 0.000   12 0.065
AGKUQ9 18/12/2014 Call 12.790 1.910 1.910 0.000   0 1.910
AGKUR9 18/12/2014 Put 12.790 0.085 0.085 0.000   0 0.085
AGKSI7 18/12/2014 Call 13.040 1.665 1.665 0.000   0 1.665
AGKSJ7 18/12/2014 Put 13.040 0.115 0.115 0.000   186 0.115
AGKIM8 18/12/2014 Call 13.280 1.435 1.435 0.000   0 1.435
AGKIN8 18/12/2014 Put 13.280 0.150 0.150 0.000   10 0.150
AGKSO7 18/12/2014 Call 13.520 1.215 1.215 0.000   0 1.215
AGKSP7 18/12/2014 Put 13.520 0.195 0.195 0.000   890 0.195
AGKGT7 18/12/2014 Call 13.530 1.110 1.110 0.000   0 1.110
AGKGU7 18/12/2014 Put 13.530 0.195 0.195 0.000   0 0.195
AGKII8 18/12/2014 Call 13.760 1.015 1.015 0.000   0 1.015
AGKIJ8 18/12/2014 Put 13.760 0.255 0.255 0.000   60 0.255
AGKGS7 18/12/2014 Call 13.770 0.940 0.940 0.000   0 0.940
AGKGR7 18/12/2014 Put 13.770 0.255 0.255 0.000   0 0.255
AGKSK7 18/12/2014 Call 14.000 0.830 0.830 0.000   0 0.830
AGKSL7 18/12/2014 Put 14.000 0.330 0.330 0.000   276 0.330
AGKCH7 18/12/2014 Call 14.010 0.780 0.780 0.000   0 0.780
AGKCI7 18/12/2014 Put 14.010 0.325 0.325 0.000   0 0.325
AGKIK8 18/12/2014 Call 14.240 0.670 0.670 0.000   0 0.670
AGKIL8 18/12/2014 Put 14.240 0.420 0.420 0.000   97 0.420
AGKSQ7 18/12/2014 Call 14.480 0.525 0.525 0.000   32 0.525
AGKSR7 18/12/2014 Put 14.480 0.535 0.535 0.000   313 0.535
AGKG37 18/12/2014 Call 14.490 0.510 0.510 0.000   0 0.510
AGKG47 18/12/2014 Put 14.490 0.520 0.520 0.000   0 0.520
AGKFK7 18/12/2014 Call 14.720 0.410 0.410 0.365 13 163 0.410
AGKFL7 18/12/2014 Put 14.720 0.665 0.665 0.000   33 0.665
AGKST7 18/12/2014 Call 14.970 0.310 0.310 0.000   235 0.310
AGKSU7 18/12/2014 Put 14.970 0.825 0.825 0.000   807 0.825
AGKSV7 18/12/2014 Call 15.450 0.170 0.170 0.000   175 0.170
AGKSW7 18/12/2014 Put 15.450 1.185 1.185 0.000   310 1.185
AGKF88 18/12/2014 Call 15.930 0.090 0.090 0.000   2,414 0.090
AGKF98 18/12/2014 Put 15.930 1.600 1.600 0.000   0 1.600
AGKJ98 18/12/2014 Call 16.410 0.045 0.045 0.000   829 0.045
AGKJA8 18/12/2014 Put 16.410 2.055 2.055 0.000   0 2.055
AGKCK7 18/12/2014 Call 16.420 0.045 0.045 0.000   269 0.045
AGKCJ7 18/12/2014 Put 16.420 1.975 1.975 0.000   5 1.975
AGKUM9 18/12/2014 Call 16.900 0.020 0.020 0.000   149 0.020
AGKUN9 18/12/2014 Put 16.900 2.535 2.535 0.000   0 2.535
AGKJB8 18/12/2014 Call 17.380 0.010 0.010 0.000   110 0.010
AGKJC8 18/12/2014 Put 17.380 3.010 3.010 0.000   0 3.010
AGKUO9 18/12/2014 Call 17.860 0.005 0.005 0.000   30 0.005
AGKUP9 18/12/2014 Put 17.860 3.490 3.490 0.000   0 3.490
AGKJN8 18/12/2014 Call 18.350 0.002 0.002 0.000   10 0.002
AGKJO8 18/12/2014 Put 18.350 3.975 3.975 0.000   0 3.975
AGKVE9 18/12/2014 Call 18.830 0.001 0.001 0.000   400 0.001
AGKVF9 18/12/2014 Put 18.830 4.455 4.455 0.000   0 4.455
AGKVC8 18/12/2014 Call 19.310 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 19.310 4.935 4.935 0.000   0 4.935
AGKBO9 18/12/2014 Call 20.280 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 20.280 5.905 5.905 0.000   0 5.905
AGKJ27 29/01/2015 Call 13.000 1.710 1.710 0.000   0 1.710
AGKJ37 29/01/2015 Put 13.000 0.140 0.140 0.000   0 0.140
AGKI47 29/01/2015 Call 13.250 1.480 1.480 0.000   0 1.480
AGKI57 29/01/2015 Put 13.250 0.180 0.180 0.000   0 0.180
AGKIN7 29/01/2015 Call 13.500 1.265 1.265 0.000   0 1.265
AGKIO7 29/01/2015 Put 13.500 0.230 0.230 0.000   0 0.230
AGKIR7 29/01/2015 Call 13.750 1.065 1.065 0.000   0 1.065
AGKIS7 29/01/2015 Put 13.750 0.300 0.300 0.000   50 0.300
AGKIZ7 29/01/2015 Call 14.000 0.890 0.890 0.000   0 0.890
AGKJ17 29/01/2015 Put 14.000 0.380 0.380 0.000   0 0.380
AGKIF7 29/01/2015 Call 14.250 0.730 0.730 0.000   0 0.730
AGKIG7 29/01/2015 Put 14.250 0.480 0.480 0.000   0 0.480
AGKIL7 29/01/2015 Call 14.500 0.590 0.590 0.000   0 0.590
AGKIM7 29/01/2015 Put 14.500 0.595 0.595 0.000   0 0.595
AGKIP7 29/01/2015 Call 14.750 0.470 0.470 0.000   0 0.470
AGKIQ7 29/01/2015 Put 14.750 0.725 0.725 0.000   0 0.725
AGKIX7 29/01/2015 Call 15.000 0.370 0.370 0.000   0 0.370
AGKIY7 29/01/2015 Put 15.000 0.880 0.880 0.000   0 0.880
AGKIJ7 29/01/2015 Call 15.500 0.215 0.215 0.000   0 0.215
AGKIK7 29/01/2015 Put 15.500 1.245 1.245 0.000   0 1.245
AGKIV7 29/01/2015 Call 16.000 0.125 0.125 0.000   0 0.125
AGKIW7 29/01/2015 Put 16.000 1.675 1.675 0.000   0 1.675
AGKIH7 29/01/2015 Call 16.500 0.070 0.070 0.000   0 0.070
AGKII7 29/01/2015 Put 16.500 2.145 2.145 0.000   0 2.145
AGKI87 29/01/2015 Call 17.000 0.040 0.040 0.000   0 0.040
AGKI97 29/01/2015 Put 17.000 2.635 2.635 0.000   0 2.635
AGKIT7 29/01/2015 Call 17.500 0.025 0.025 0.000   0 0.025
AGKIU7 29/01/2015 Put 17.500 3.130 3.130 0.000   0 3.130
AGKI67 29/01/2015 Call 18.000 0.015 0.015 0.000   0 0.015
AGKI77 29/01/2015 Put 18.000 3.630 3.630 0.000   0 3.630
AGKZ79 26/03/2015 Call 0.010 14.270 14.270 0.000   0 14.270
AGKII9 26/03/2015 Call 12.000 2.695 2.695 0.000   0 2.695
AGKIJ9 26/03/2015 Put 12.000 0.095 0.095 0.000   0 0.095
AGKFV9 26/03/2015 Call 12.500 2.200 2.200 0.000   0 2.200
AGKFW9 26/03/2015 Put 12.500 0.160 0.160 0.185 30 45 0.160
AGKE39 26/03/2015 Call 13.000 1.730 1.730 0.000   0 1.730
AGKE49 26/03/2015 Put 13.000 0.250 0.250 0.000   75 0.250
AGKZ59 26/03/2015 Call 13.250 1.510 1.510 0.000   0 1.510
AGKZ69 26/03/2015 Put 13.250 0.310 0.310 0.000   0 0.310
AGKD79 26/03/2015 Call 13.500 1.310 1.310 0.000   0 1.310
AGKD89 26/03/2015 Put 13.500 0.380 0.380 0.000   960 0.380
AGKYV9 26/03/2015 Call 13.750 1.120 1.120 0.000   0 1.120
AGKYW9 26/03/2015 Put 13.750 0.465 0.465 0.000   110 0.465
AGKD59 26/03/2015 Call 14.000 0.950 0.950 0.000   0 0.950
AGKD69 26/03/2015 Put 14.000 0.560 0.560 0.520 30 50 0.560
AGKYN9 26/03/2015 Call 14.010 0.795 0.795 0.000   66 0.795
AGKYO9 26/03/2015 Put 14.010 0.560 0.560 0.000   30 0.560
AGKZ39 26/03/2015 Call 14.250 0.795 0.795 0.000   0 0.795
AGKZ49 26/03/2015 Put 14.250 0.675 0.675 0.000   15 0.675
AGKD99 26/03/2015 Call 14.500 0.655 0.655 0.000   0 0.655
AGKDK9 26/03/2015 Put 14.500 0.805 0.805 0.000   90 0.805
AGKG77 26/03/2015 Call 14.510 0.540 0.540 0.000   0 0.540
AGKG87 26/03/2015 Put 14.510 0.800 0.800 0.000   10 0.800
AGKYT9 26/03/2015 Call 14.750 0.535 0.535 0.000   0 0.535
AGKYU9 26/03/2015 Put 14.750 0.950 0.950 0.000   210 0.950
AGKD19 26/03/2015 Call 15.000 0.430 0.430 0.000   120 0.430
AGKD29 26/03/2015 Put 15.000 1.110 1.110 0.000   300 1.110
AGKZ19 26/03/2015 Call 15.500 0.275 0.275 0.000   315 0.275
AGKZ29 26/03/2015 Put 15.500 1.480 1.480 0.000   50 1.480
AGKCY9 26/03/2015 Call 16.000 0.165 0.165 0.000   70 0.165
AGKCZ9 26/03/2015 Put 16.000 1.890 1.890 0.000   50 1.890
AGKYX9 26/03/2015 Call 16.500 0.100 0.100 0.000   204 0.100
AGKYZ9 26/03/2015 Put 16.500 2.330 2.330 0.000   0 2.330
AGKCW9 26/03/2015 Call 17.000 0.060 0.060 0.000   0 0.060
AGKCX9 26/03/2015 Put 17.000 2.790 2.790 0.000   0 2.790
AGKYR9 26/03/2015 Call 17.500 0.035 0.035 0.000   100 0.035
AGKYS9 26/03/2015 Put 17.500 3.260 3.260 0.000   0 3.260
AGKD39 26/03/2015 Call 18.000 0.020 0.020 0.000   100 0.020
AGKD49 26/03/2015 Put 18.000 3.740 3.740 0.000   0 3.740
AGKYP9 26/03/2015 Call 18.500 0.010 0.010 0.000   200 0.010
AGKYQ9 26/03/2015 Put 18.500 4.225 4.225 0.000   0 4.225
AGKDN9 26/03/2015 Call 19.000 0.005 0.005 0.000   100 0.005
AGKDO9 26/03/2015 Put 19.000 4.710 4.710 0.000   0 4.710
AGKBZ7 26/03/2015 Call 19.500 0.003 0.003 0.000   0 0.003
AGKC17 26/03/2015 Put 19.500 5.195 5.195 0.000   0 5.195
AGKDL9 26/03/2015 Call 20.000 0.001 0.001 0.000   0 0.001
AGKDM9 26/03/2015 Put 20.000 5.685 5.685 0.000   0 5.685
AGKFH7 25/06/2015 Call 0.010 14.360 14.360 0.000   0 14.360
AGKT78 25/06/2015 Call 11.500 3.195 3.195 0.000   0 3.195
AGKT88 25/06/2015 Put 11.500 0.110 0.110 0.000   0 0.110
AGKS88 25/06/2015 Call 12.000 2.700 2.700 0.000   0 2.700
AGKS98 25/06/2015 Put 12.000 0.160 0.160 0.000   0 0.160
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
AGKR28 25/06/2015 Call 13.000 1.775 1.775 0.000   100 1.775
AGKR38 25/06/2015 Put 13.000 0.340 0.340 0.000   0 0.340
AGKFY7 25/06/2015 Call 13.250 1.575 1.575 0.000   0 1.575
AGKFZ7 25/06/2015 Put 13.250 0.405 0.405 0.000   0 0.405
AGKQX8 25/06/2015 Call 13.500 1.385 1.385 0.000   0 1.385
AGKQY8 25/06/2015 Put 13.500 0.485 0.485 0.000   30 0.485
AGKEL7 25/06/2015 Call 13.750 1.210 1.210 0.000   0 1.210
AGKEM7 25/06/2015 Put 13.750 0.575 0.575 0.000   50 0.575
AGKR68 25/06/2015 Call 14.000 1.050 1.050 0.000   0 1.050
AGKR78 25/06/2015 Put 14.000 0.670 0.670 0.000   20 0.670
AGKER7 25/06/2015 Call 14.250 0.905 0.905 0.000   0 0.905
AGKES7 25/06/2015 Put 14.250 0.785 0.785 0.000   12 0.785
AGKQZ8 25/06/2015 Call 14.500 0.775 0.775 0.000   0 0.775
AGKR18 25/06/2015 Put 14.500 0.915 0.915 0.000   0 0.915
AGKEJ7 25/06/2015 Call 14.750 0.655 0.655 0.000   0 0.655
AGKEK7 25/06/2015 Put 14.750 1.055 1.055 0.000   10 1.055
AGKR88 25/06/2015 Call 15.000 0.555 0.555 0.000   0 0.555
AGKR98 25/06/2015 Put 15.000 1.210 1.210 0.000   100 1.210
AGKEP7 25/06/2015 Call 15.500 0.385 0.385 0.000   100 0.385
AGKEQ7 25/06/2015 Put 15.500 1.560 1.560 0.000   0 1.560
AGKQV8 25/06/2015 Call 16.000 0.260 0.260 0.000   140 0.260
AGKQW8 25/06/2015 Put 16.000 1.950 1.950 0.000   0 1.950
AGKEN7 25/06/2015 Call 16.500 0.170 0.170 0.000   0 0.170
AGKEO7 25/06/2015 Put 16.500 2.370 2.370 0.000   0 2.370
AGKQT8 25/06/2015 Call 17.000 0.110 0.110 0.000   0 0.110
AGKQU8 25/06/2015 Put 17.000 2.820 2.820 0.000   0 2.820
AGKEF7 25/06/2015 Call 17.500 0.070 0.070 0.000   0 0.070
AGKEG7 25/06/2015 Put 17.500 3.280 3.280 0.000   0 3.280
AGKR48 25/06/2015 Call 18.000 0.045 0.045 0.000   85 0.045
AGKR58 25/06/2015 Put 18.000 3.750 3.750 0.000   0 3.750
AGKEH7 25/06/2015 Call 18.500 0.030 0.030 0.000   0 0.030
AGKEI7 25/06/2015 Put 18.500 4.225 4.225 0.000   0 4.225
AGKVE8 25/06/2015 Call 19.000 0.020 0.020 0.000   0 0.020
AGKVF8 25/06/2015 Put 19.000 4.710 4.710 0.000   0 4.710
AGKFW7 25/06/2015 Call 19.500 0.015 0.015 0.000   0 0.015
AGKFX7 25/06/2015 Put 19.500 5.200 5.200 0.000   0 5.200
AGKWK8 25/06/2015 Call 20.000 0.008 0.008 0.000   0 0.008
AGKWL8 25/06/2015 Put 20.000 5.690 5.690 0.000   0 5.690
AGKCM9 25/06/2015 Call 21.000 0.003 0.003 0.000   0 0.003
AGKCN9 25/06/2015 Put 21.000 6.685 6.685 0.000   0 6.685
AGKU29 24/09/2015 Call 12.500 2.205 2.205 0.000   0 2.205
AGKU39 24/09/2015 Put 12.500 0.270 0.270 0.000   0 0.270
AGKQM9 24/09/2015 Call 13.000 1.760 1.760 0.000   0 1.760
AGKQN9 24/09/2015 Put 13.000 0.415 0.415 0.000   0 0.415
AGKQG9 24/09/2015 Call 13.500 1.385 1.385 0.000   200 1.385
AGKQH9 24/09/2015 Put 13.500 0.600 0.600 0.000   0 0.600
AGKQQ9 24/09/2015 Call 14.000 1.080 1.080 0.000   0 1.080
AGKQR9 24/09/2015 Put 14.000 0.830 0.830 0.000   0 0.830
AGKQI9 24/09/2015 Call 14.500 0.830 0.830 0.000   0 0.830
AGKQJ9 24/09/2015 Put 14.500 1.100 1.100 0.000   0 1.100
AGKQO9 24/09/2015 Call 15.000 0.625 0.625 0.000   0 0.625
AGKQP9 24/09/2015 Put 15.000 1.415 1.415 0.000   0 1.415
AGKQU9 24/09/2015 Call 16.000 0.335 0.335 0.000   35 0.335
AGKQV9 24/09/2015 Put 16.000 2.145 2.145 0.000   0 2.145
AGKQW9 24/09/2015 Call 17.000 0.170 0.170 0.000   0 0.170
AGKQX9 24/09/2015 Put 17.000 2.980 2.980 0.000   0 2.980
AGKQS9 24/09/2015 Call 18.000 0.080 0.080 0.000   0 0.080
AGKQT9 24/09/2015 Put 18.000 3.880 3.880 0.000   0 3.880
AGKQK9 24/09/2015 Call 19.000 0.035 0.035 0.000   0 0.035
AGKQL9 24/09/2015 Put 19.000 4.815 4.815 0.000   0 4.815
AGKR29 24/09/2015 Call 20.000 0.015 0.015 0.000   0 0.015
AGKR39 24/09/2015 Put 20.000 5.770 5.770 0.000   0 5.770
AGKJ57 17/12/2015 Call 12.500 2.205 2.205 0.000   0 2.205
AGKJ67 17/12/2015 Put 12.500 0.315 0.315 0.000   0 0.315
AGKFM7 17/12/2015 Call 13.000 1.760 1.760 0.000   0 1.760
AGKFN7 17/12/2015 Put 13.000 0.465 0.465 0.000   0 0.465
AGKEZ7 17/12/2015 Call 13.500 1.390 1.390 0.000   0 1.390
AGKF17 17/12/2015 Put 13.500 0.655 0.655 0.000   0 0.655
AGKEX7 17/12/2015 Call 14.000 1.085 1.085 0.000   0 1.085
AGKEY7 17/12/2015 Put 14.000 0.885 0.885 0.000   0 0.885
AGKF87 17/12/2015 Call 14.500 0.840 0.840 0.000   0 0.840
AGKF97 17/12/2015 Put 14.500 1.155 1.155 0.000   0 1.155
AGKEV7 17/12/2015 Call 15.000 0.635 0.635 0.000   0 0.635
AGKEW7 17/12/2015 Put 15.000 1.470 1.470 0.000   0 1.470
AGKET7 17/12/2015 Call 16.000 0.350 0.350 0.000   0 0.350
AGKEU7 17/12/2015 Put 16.000 2.190 2.190 0.000   0 2.190
AGKFF7 17/12/2015 Call 17.000 0.185 0.185 0.000   0 0.185
AGKFG7 17/12/2015 Put 17.000 3.010 3.010 0.000   0 3.010
AGKF67 17/12/2015 Call 18.000 0.090 0.090 0.000   0 0.090
AGKF77 17/12/2015 Put 18.000 3.895 3.895 0.000   0 3.895
AGKF47 17/12/2015 Call 19.000 0.045 0.045 0.000   0 0.045
AGKF57 17/12/2015 Put 19.000 4.825 4.825 0.000   0 4.825
AGKF27 17/12/2015 Call 20.000 0.020 0.020 0.000   0 0.020
AGKF37 17/12/2015 Put 20.000 5.775 5.775 0.000   0 5.775
AGKL59 23/06/2016 Call 12.000 2.765 2.765 0.000   0 2.765
AGKL69 23/06/2016 Put 12.000 0.475 0.475 0.000   25 0.475

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.