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 13.590 Up 0.040 13.510 13.610 13.660 13.680 13.460 2,084,103 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGKKM7 27/11/2014 Call 0.010 13.600 13.600 0.000   30 13.565
AGKMT7 27/11/2014 Call 11.760 1.855 1.855 0.000   0 1.815
AGKMU7 27/11/2014 Put 11.760 0.000 0.000 0.000   0 0.002
AGKKV7 27/11/2014 Call 12.000 1.615 1.615 0.000   0 1.580
AGKKW7 27/11/2014 Put 12.000 0.000 0.000 0.000   0 0.004
AGKJB7 27/11/2014 Call 12.240 1.375 1.375 0.000   0 1.340
AGKJC7 27/11/2014 Put 12.240 0.002 0.002 0.000   0 0.009
AGKI27 27/11/2014 Call 12.480 1.140 1.140 0.000   0 1.105
AGKI37 27/11/2014 Put 12.480 0.005 0.005 0.000   34 0.020
AGKDV7 27/11/2014 Call 12.720 0.910 0.910 0.000   0 0.875
AGKDW7 27/11/2014 Put 12.720 0.015 0.015 0.000   40 0.030
AGKD67 27/11/2014 Call 12.960 0.690 0.690 0.000   0 0.655
AGKD77 27/11/2014 Put 12.960 0.035 0.035 0.000   236 0.055
AGKGY7 27/11/2014 Call 12.970 0.680 0.680 0.000   0 0.645
AGKGX7 27/11/2014 Put 12.970 0.035 0.035 0.000   0 0.055
AGKDQ7 27/11/2014 Call 13.200 0.485 0.485 0.000   0 0.455
AGKDR7 27/11/2014 Put 13.200 0.075 0.075 0.000 250 550 0.100
AGKGV7 27/11/2014 Call 13.210 0.475 0.475 0.000   0 0.445
AGKGW7 27/11/2014 Put 13.210 0.075 0.075 0.000   140 0.100
AGKCP7 27/11/2014 Call 13.440 0.310 0.310 0.000   50 0.285
AGKCQ7 27/11/2014 Put 13.440 0.145 0.145 0.000 250 653 0.170
AGKLB7 27/11/2014 Call 13.450 0.300 0.300 0.000   0 0.280
AGKLA7 27/11/2014 Put 13.450 0.145 0.145 0.000   700 0.175
AGKCV7 27/11/2014 Call 13.680 0.175 0.175 0.000   609 0.160
AGKCW7 27/11/2014 Put 13.680 0.255 0.255 0.280 30 1,127 0.285
AGKLC7 27/11/2014 Call 13.690 0.170 0.170 0.000   0 0.155
AGKLD7 27/11/2014 Put 13.690 0.260 0.260 0.000   1,168 0.290
AGKD47 27/11/2014 Call 13.920 0.090 0.090 0.065 140 768 0.080
AGKD57 27/11/2014 Put 13.920 0.410 0.410 0.000   643 0.445
AGKLH7 27/11/2014 Call 13.930 0.085 0.085 0.000   408 0.080
AGKLG7 27/11/2014 Put 13.930 0.415 0.415 0.000   1,713 0.450
AGKDK7 27/11/2014 Call 14.160 0.040 0.040 0.000   586 0.040
AGKDL7 27/11/2014 Put 14.160 0.605 0.605 0.000   326 0.640
AGKNN7 27/11/2014 Call 14.170 0.040 0.040 0.000   0 0.040
AGKNM7 27/11/2014 Put 14.170 0.610 0.610 0.000   2,080 0.645
AGKCN7 27/11/2014 Call 14.400 0.020 0.020 0.030 30 1,884 0.020
AGKCO7 27/11/2014 Put 14.400 0.830 0.830 0.000   100 0.860
AGKKQ7 27/11/2014 Call 14.410 0.020 0.020 0.000   100 0.020
AGKKP7 27/11/2014 Put 14.410 0.825 0.825 0.000   482 0.860
AGKFI7 27/11/2014 Call 14.640 0.009 0.009 0.000   671 0.010
AGKFJ7 27/11/2014 Put 14.640 1.060 1.060 0.000   0 1.090
AGKD27 27/11/2014 Call 14.880 0.004 0.004 0.000   70 0.006
AGKD37 27/11/2014 Put 14.880 1.295 1.295 0.000   220 1.330
AGKNO7 27/11/2014 Call 14.890 0.004 0.004 0.000      
AGKNP7 27/11/2014 Put 14.890 1.290 1.290 0.000      
AGKCZ7 27/11/2014 Call 15.360 0.001 0.001 0.000   66 0.002
AGKD17 27/11/2014 Put 15.360 1.775 1.775 0.000   0 1.810
AGKDM7 27/11/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKDN7 27/11/2014 Put 15.840 2.255 2.255 0.000   0 2.290
AGKCX7 27/11/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKCY7 27/11/2014 Put 16.320 2.730 2.730 0.000   0 2.770
AGKDO7 27/11/2014 Call 16.800 0.000 0.000 0.000   0 0.000
AGKDP7 27/11/2014 Put 16.800 3.210 3.210 0.000   0 3.250
AGKCR7 27/11/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 17.280 3.690 3.690 0.000   0 3.730
AGKD87 27/11/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 17.760 4.170 4.170 0.000   0 4.210
AGKCT7 27/11/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 18.240 4.650 4.650 0.000   0 4.690
AGKFU7 27/11/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 18.720 5.130 5.130 0.000   0 5.170
AGKVB9 18/12/2014 Call 0.010 13.620 13.620 0.000   0 13.590
AGKT58 18/12/2014 Call 11.130 2.500 2.500 0.000   0 2.475
AGKT68 18/12/2014 Put 11.130 0.001 0.001 0.000   1 0.001
AGKX77 18/12/2014 Call 11.590 2.045 2.045 0.000   0 2.020
AGKX87 18/12/2014 Put 11.590 0.006 0.006 0.000   0 0.005
AGKMV7 18/12/2014 Call 11.820 1.820 1.820 0.000   0 1.790
AGKMW7 18/12/2014 Put 11.820 0.010 0.010 0.000   0 0.010
AGKSM7 18/12/2014 Call 12.050 1.595 1.595 0.000   0 1.565
AGKSN7 18/12/2014 Put 12.050 0.015 0.015 0.000   174 0.015
AGKUQ9 18/12/2014 Call 12.280 1.375 1.375 0.000   0 1.340
AGKUR9 18/12/2014 Put 12.280 0.020 0.020 0.000   0 0.025
AGKSI7 18/12/2014 Call 12.520 1.150 1.150 0.000   0 1.115
AGKSJ7 18/12/2014 Put 12.520 0.035 0.035 0.000   235 0.040
AGKIM8 18/12/2014 Call 12.750 0.940 0.940 0.000   0 0.905
AGKIN8 18/12/2014 Put 12.750 0.050 0.050 0.000   160 0.065
AGKSO7 18/12/2014 Call 12.980 0.740 0.740 0.000   100 0.710
AGKSP7 18/12/2014 Put 12.980 0.075 0.075 0.000   875 0.100
AGKGT7 18/12/2014 Call 12.990 0.730 0.730 0.000   0 0.700
AGKGU7 18/12/2014 Put 12.990 0.075 0.075 0.000   0 0.100
AGKII8 18/12/2014 Call 13.210 0.555 0.555 0.000   0 0.530
AGKIJ8 18/12/2014 Put 13.210 0.120 0.120 0.000   130 0.150
AGKGS7 18/12/2014 Call 13.220 0.550 0.550 0.000   0 0.520
AGKGR7 18/12/2014 Put 13.220 0.120 0.120 0.000   200 0.150
AGKSK7 18/12/2014 Call 13.440 0.395 0.395 0.000   0 0.375
AGKSL7 18/12/2014 Put 13.440 0.190 0.190 0.245 41 2,375 0.230
AGKCH7 18/12/2014 Call 13.450 0.390 0.390 0.000   0 0.370
AGKCI7 18/12/2014 Put 13.450 0.190 0.190 0.210 20 50 0.230
AGKIK8 18/12/2014 Call 13.670 0.265 0.265 0.215 100 1,526 0.250
AGKIL8 18/12/2014 Put 13.670 0.295 0.295 0.000   309 0.335
AGKLE7 18/12/2014 Call 13.680 0.260 0.260 0.000   25 0.245
AGKLF7 18/12/2014 Put 13.680 0.295 0.295 0.000   240 0.335
AGKSQ7 18/12/2014 Call 13.900 0.165 0.165 0.000   727 0.155
AGKSR7 18/12/2014 Put 13.900 0.435 0.435 0.000   277 0.475
AGKG37 18/12/2014 Call 13.910 0.160 0.160 0.000   91 0.150
AGKG47 18/12/2014 Put 13.910 0.435 0.435 0.000   416 0.475
AGKFK7 18/12/2014 Call 14.130 0.095 0.095 0.070 53 1,081 0.090
AGKFL7 18/12/2014 Put 14.130 0.610 0.610 0.000   83 0.645
AGKG57 18/12/2014 Call 14.140 0.090 0.090 0.000   142 0.085
AGKG67 18/12/2014 Put 14.140 0.605 0.605 0.000   360 0.645
AGKST7 18/12/2014 Call 14.370 0.050 0.050 0.040 60 1,085 0.045
AGKSU7 18/12/2014 Put 14.370 0.815 0.815 0.000   853 0.850
AGKSV7 18/12/2014 Call 14.840 0.010 0.010 0.000   1,266 0.010
AGKSW7 18/12/2014 Put 14.840 1.260 1.260 0.000   270 1.290
AGKF88 18/12/2014 Call 15.300 0.002 0.002 0.000   2,271 0.001
AGKF98 18/12/2014 Put 15.300 1.715 1.715 0.000   0 1.750
AGKJ98 18/12/2014 Call 15.760 0.000 0.000 0.000   794 0.000
AGKJA8 18/12/2014 Put 15.760 2.170 2.170 0.000   0 2.210
AGKCK7 18/12/2014 Call 15.770 0.000 0.000 0.000   269 0.000
AGKCJ7 18/12/2014 Put 15.770 2.145 2.145 0.000   5 2.170
AGKUM9 18/12/2014 Call 16.230 0.000 0.000 0.000   149 0.000
AGKUN9 18/12/2014 Put 16.230 2.640 2.640 0.000   0 2.680
AGKJB8 18/12/2014 Call 16.690 0.000 0.000 0.000   110 0.000
AGKJC8 18/12/2014 Put 16.690 3.100 3.100 0.000   0 3.140
AGKUO9 18/12/2014 Call 17.150 0.000 0.000 0.000   30 0.000
AGKUP9 18/12/2014 Put 17.150 3.560 3.560 0.000   0 3.600
AGKJN8 18/12/2014 Call 17.620 0.000 0.000 0.000   10 0.000
AGKJO8 18/12/2014 Put 17.620 4.030 4.030 0.000   0 4.070
AGKVE9 18/12/2014 Call 18.080 0.000 0.000 0.000   400 0.000
AGKVF9 18/12/2014 Put 18.080 4.490 4.490 0.000   0 4.530
AGKVC8 18/12/2014 Call 18.540 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 18.540 4.950 4.950 0.000   0 4.990
AGKBO9 18/12/2014 Call 19.470 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 19.470 5.880 5.880 0.000   0 5.920
AGKPV7 29/01/2015 Call 0.010 13.665 13.665 0.000      
AGKMX7 29/01/2015 Call 11.760 1.930 1.930 0.000   0 1.895
AGKMY7 29/01/2015 Put 11.760 0.025 0.025 0.000   0 0.030
AGKKX7 29/01/2015 Call 12.000 1.700 1.700 0.000   0 1.665
AGKKY7 29/01/2015 Put 12.000 0.030 0.030 0.000   0 0.040
AGKJD7 29/01/2015 Call 12.240 1.480 1.480 0.000   0 1.440
AGKJE7 29/01/2015 Put 12.240 0.045 0.045 0.000   128 0.055
AGKJ27 29/01/2015 Call 12.480 1.265 1.265 0.000   48 1.225
AGKJ37 29/01/2015 Put 12.480 0.065 0.065 0.000   500 0.075
AGKI47 29/01/2015 Call 12.720 1.055 1.055 0.000   0 1.015
AGKI57 29/01/2015 Put 12.720 0.095 0.095 0.000   70 0.110
AGKIN7 29/01/2015 Call 12.960 0.855 0.855 0.000   0 0.820
AGKIO7 29/01/2015 Put 12.960 0.135 0.135 0.000   110 0.155
AGKIR7 29/01/2015 Call 13.200 0.675 0.675 0.000   0 0.645
AGKIS7 29/01/2015 Put 13.200 0.190 0.190 0.180 30 478 0.215
AGKIZ7 29/01/2015 Call 13.440 0.510 0.510 0.000   0 0.485
AGKJ17 29/01/2015 Put 13.440 0.270 0.270 0.000   342 0.300
AGKJJ7 29/01/2015 Call 13.450 0.505 0.505 0.000   0 0.480
AGKJK7 29/01/2015 Put 13.450 0.270 0.270 0.000   123 0.300
AGKIF7 29/01/2015 Call 13.680 0.370 0.370 0.000   0 0.355
AGKIG7 29/01/2015 Put 13.680 0.375 0.375 0.000   200 0.410
AGKIL7 29/01/2015 Call 13.920 0.255 0.255 0.000   101 0.245
AGKIM7 29/01/2015 Put 13.920 0.510 0.510 0.000   290 0.550
AGKJM7 29/01/2015 Call 13.930 0.250 0.250 0.000   0 0.240
AGKJL7 29/01/2015 Put 13.930 0.505 0.505 0.000   20 0.545
AGKIP7 29/01/2015 Call 14.160 0.170 0.170 0.000   1,237 0.165
AGKIQ7 29/01/2015 Put 14.160 0.680 0.680 0.000   200 0.720
AGKIX7 29/01/2015 Call 14.400 0.105 0.105 0.000   480 0.105
AGKIY7 29/01/2015 Put 14.400 0.875 0.875 0.000   0 0.915
AGKIJ7 29/01/2015 Call 14.880 0.035 0.035 0.000   475 0.040
AGKIK7 29/01/2015 Put 14.880 1.310 1.310 0.000   0 1.345
AGKIV7 29/01/2015 Call 15.360 0.009 0.009 0.000   0 0.015
AGKIW7 29/01/2015 Put 15.360 1.780 1.780 0.000   0 1.810
AGKIH7 29/01/2015 Call 15.840 0.002 0.002 0.000   0 0.003
AGKII7 29/01/2015 Put 15.840 2.255 2.255 0.000   0 2.290
AGKI87 29/01/2015 Call 16.320 0.000 0.000 0.000   0 0.001
AGKI97 29/01/2015 Put 16.320 2.730 2.730 0.000   0 2.770
AGKIT7 29/01/2015 Call 16.800 0.000 0.000 0.000   0 0.000
AGKIU7 29/01/2015 Put 16.800 3.210 3.210 0.000   0 3.250
AGKI67 29/01/2015 Call 17.280 0.000 0.000 0.000   0 0.000
AGKI77 29/01/2015 Put 17.280 3.690 3.690 0.000   0 3.730
AGKL47 26/02/2015 Call 11.750 1.990 1.990 0.000   17 1.945
AGKL57 26/02/2015 Put 11.750 0.035 0.035 0.000   0 0.045
AGKKZ7 26/02/2015 Call 12.000 1.760 1.760 0.000   0 1.715
AGKL17 26/02/2015 Put 12.000 0.050 0.050 0.000   0 0.060
AGKJT7 26/02/2015 Call 12.250 1.530 1.530 0.000   0 1.490
AGKJU7 26/02/2015 Put 12.250 0.070 0.070 0.000   0 0.085
AGKK47 26/02/2015 Call 12.500 1.310 1.310 0.000   0 1.275
AGKK57 26/02/2015 Put 12.500 0.100 0.100 0.000   250 0.115
AGKKC7 26/02/2015 Call 12.750 1.105 1.105 0.000   0 1.070
AGKKD7 26/02/2015 Put 12.750 0.135 0.135 0.000   0 0.160
AGKKK7 26/02/2015 Call 13.000 0.905 0.905 0.000   0 0.875
AGKKL7 26/02/2015 Put 13.000 0.190 0.190 0.210 50 50 0.215
AGKJV7 26/02/2015 Call 13.250 0.725 0.725 0.000   0 0.700
AGKJW7 26/02/2015 Put 13.250 0.260 0.260 0.000   559 0.290
AGKK67 26/02/2015 Call 13.500 0.560 0.560 0.000   350 0.545
AGKK77 26/02/2015 Put 13.500 0.350 0.350 0.000   787 0.385
AGKKE7 26/02/2015 Call 13.750 0.420 0.420 0.000   0 0.410
AGKKF7 26/02/2015 Put 13.750 0.465 0.465 0.000   300 0.505
AGKKG7 26/02/2015 Call 14.000 0.300 0.300 0.280 40 0 0.300
AGKKH7 26/02/2015 Put 14.000 0.605 0.605 0.000   150 0.650
AGKJR7 26/02/2015 Call 14.250 0.210 0.210 0.195 250 24 0.210
AGKJS7 26/02/2015 Put 14.250 0.775 0.775 0.000   60 0.820
AGKK27 26/02/2015 Call 14.500 0.145 0.145 0.000   320 0.145
AGKK37 26/02/2015 Put 14.500 0.975 0.975 0.000   0 1.010
AGKK87 26/02/2015 Call 14.750 0.095 0.095 0.000   0 0.095
AGKK97 26/02/2015 Put 14.750 1.195 1.195 0.000   0 1.225
AGKKI7 26/02/2015 Call 15.000 0.060 0.060 0.000   0 0.065
AGKKJ7 26/02/2015 Put 15.000 1.430 1.430 0.000   0 1.455
AGKJZ7 26/02/2015 Call 15.500 0.025 0.025 0.000   0 0.025
AGKK17 26/02/2015 Put 15.500 1.920 1.920 0.000   0 1.950
AGKJX7 26/02/2015 Call 16.000 0.009 0.009 0.000   0 0.009
AGKJY7 26/02/2015 Put 16.000 2.415 2.415 0.000   0 2.450
AGKKA7 26/02/2015 Call 16.500 0.003 0.003 0.000   0 0.003
AGKKB7 26/02/2015 Put 16.500 2.910 2.910 0.000   0 2.950
AGKZ79 26/03/2015 Call 0.010 13.430 13.430 0.000   0 13.400
AGKII9 26/03/2015 Call 11.520 2.200 2.200 0.000   0 2.180
AGKIJ9 26/03/2015 Put 11.520 0.060 0.060 0.000   10 0.065
AGKMZ7 26/03/2015 Call 11.760 1.970 1.970 0.000   0 1.950
AGKN17 26/03/2015 Put 11.760 0.080 0.080 0.000   0 0.090
AGKFV9 26/03/2015 Call 12.000 1.750 1.750 0.000   0 1.725
AGKFW9 26/03/2015 Put 12.000 0.105 0.105 0.000   175 0.115
AGKJF7 26/03/2015 Call 12.240 1.535 1.535 0.000   0 1.505
AGKJG7 26/03/2015 Put 12.240 0.140 0.140 0.000   100 0.155
AGKE39 26/03/2015 Call 12.480 1.330 1.330 0.000   0 1.300
AGKE49 26/03/2015 Put 12.480 0.185 0.185 0.000   195 0.200
AGKZ59 26/03/2015 Call 12.720 1.130 1.130 0.000   0 1.100
AGKZ69 26/03/2015 Put 12.720 0.240 0.240 0.000   130 0.260
AGKD79 26/03/2015 Call 12.960 0.945 0.945 0.000   0 0.915
AGKD89 26/03/2015 Put 12.960 0.315 0.315 0.000   1,475 0.330
AGKYV9 26/03/2015 Call 13.200 0.775 0.775 0.000   0 0.750
AGKYW9 26/03/2015 Put 13.200 0.400 0.400 0.000   230 0.420
AGKD59 26/03/2015 Call 13.440 0.620 0.620 0.000   24 0.600
AGKD69 26/03/2015 Put 13.440 0.505 0.505 0.000   485 0.530
AGKYN9 26/03/2015 Call 13.450 0.495 0.495 0.000   66 0.480
AGKYO9 26/03/2015 Put 13.450 0.505 0.505 0.000   30 0.525
AGKZ39 26/03/2015 Call 13.680 0.485 0.485 0.000   46 0.470
AGKZ49 26/03/2015 Put 13.680 0.630 0.630 0.000   620 0.655
AGKD99 26/03/2015 Call 13.920 0.370 0.370 0.000   240 0.360
AGKDK9 26/03/2015 Put 13.920 0.780 0.780 0.000   230 0.800
AGKG77 26/03/2015 Call 13.930 0.290 0.290 0.000   27 0.280
AGKG87 26/03/2015 Put 13.930 0.775 0.775 0.000   25 0.795
AGKYT9 26/03/2015 Call 14.160 0.275 0.275 0.000   293 0.270
AGKYU9 26/03/2015 Put 14.160 0.950 0.950 0.000   335 0.965
AGKJO7 26/03/2015 Call 14.170 0.215 0.215 0.190 50 0 0.210
AGKJN7 26/03/2015 Put 14.170 0.940 0.940 0.000   0 0.960
AGKD19 26/03/2015 Call 14.400 0.205 0.205 0.000   465 0.195
AGKD29 26/03/2015 Put 14.400 1.130 1.130 0.000   361 1.145
AGKJP7 26/03/2015 Call 14.410 0.155 0.155 0.000   0 0.150
AGKJQ7 26/03/2015 Put 14.410 1.125 1.125 0.000   160 1.140
AGKZ19 26/03/2015 Call 14.880 0.105 0.105 0.000   826 0.100
AGKZ29 26/03/2015 Put 14.880 1.540 1.540 0.000   50 1.550
AGKLI7 26/03/2015 Call 14.890 0.080 0.080 0.000   0 0.080
AGKLJ7 26/03/2015 Put 14.890 1.530 1.530 0.000   0 1.545
AGKCY9 26/03/2015 Call 15.360 0.050 0.050 0.000   165 0.050
AGKCZ9 26/03/2015 Put 15.360 1.980 1.980 0.000   50 1.995
AGKLL7 26/03/2015 Call 15.370 0.040 0.040 0.000   0 0.040
AGKLK7 26/03/2015 Put 15.370 1.970 1.970 0.000   0 1.985
AGKYX9 26/03/2015 Call 15.840 0.025 0.025 0.000   440 0.025
AGKYZ9 26/03/2015 Put 15.840 2.440 2.440 0.000   0 2.460
AGKLM7 26/03/2015 Call 15.850 0.020 0.020 0.000   0 0.020
AGKLN7 26/03/2015 Put 15.850 2.425 2.425 0.000   0 2.450
AGKCW9 26/03/2015 Call 16.320 0.015 0.015 0.000   0 0.015
AGKCX9 26/03/2015 Put 16.320 2.905 2.905 0.000   41 2.935
AGKYR9 26/03/2015 Call 16.800 0.006 0.006 0.000   115 0.007
AGKYS9 26/03/2015 Put 16.800 3.375 3.375 0.000   76 3.410
AGKD39 26/03/2015 Call 17.280 0.003 0.003 0.000   100 0.003
AGKD49 26/03/2015 Put 17.280 3.845 3.845 0.000   0 3.885
AGKYP9 26/03/2015 Call 17.760 0.002 0.002 0.000   200 0.002
AGKYQ9 26/03/2015 Put 17.760 4.320 4.320 0.000   0 4.360
AGKDN9 26/03/2015 Call 18.240 0.001 0.001 0.000   100 0.001
AGKDO9 26/03/2015 Put 18.240 4.790 4.790 0.000   0 4.835
AGKBZ7 26/03/2015 Call 18.720 0.000 0.000 0.000   0 0.000
AGKC17 26/03/2015 Put 18.720 5.265 5.265 0.000   0 5.310
AGKDL9 26/03/2015 Call 19.200 0.000 0.000 0.000   0 0.000
AGKDM9 26/03/2015 Put 19.200 5.740 5.740 0.000   0 5.780
AGKNQ7 23/04/2015 Call 11.750 1.995 1.995 0.000      
AGKNR7 23/04/2015 Put 11.750 0.100 0.100 0.000      
AGKNS7 23/04/2015 Call 12.000 1.760 1.760 0.000      
AGKNT7 23/04/2015 Put 12.000 0.130 0.130 0.000      
AGKNU7 23/04/2015 Call 12.250 1.540 1.540 0.000      
AGKNV7 23/04/2015 Put 12.250 0.170 0.170 0.000      
AGKNW7 23/04/2015 Call 12.500 1.330 1.330 0.000      
AGKNX7 23/04/2015 Put 12.500 0.225 0.225 0.000      
AGKNY7 23/04/2015 Call 12.750 1.130 1.130 0.000      
AGKNZ7 23/04/2015 Put 12.750 0.290 0.290 0.000      
AGKP17 23/04/2015 Call 13.000 0.940 0.940 0.000      
AGKP27 23/04/2015 Put 13.000 0.365 0.365 0.000      
AGKP37 23/04/2015 Call 13.250 0.770 0.770 0.000      
AGKP47 23/04/2015 Put 13.250 0.465 0.465 0.000      
AGKP57 23/04/2015 Call 13.500 0.615 0.615 0.000      
AGKP67 23/04/2015 Put 13.500 0.580 0.580 0.000      
AGKP77 23/04/2015 Call 13.750 0.485 0.485 0.000      
AGKP87 23/04/2015 Put 13.750 0.710 0.710 0.000      
AGKP97 23/04/2015 Call 14.000 0.370 0.370 0.000      
AGKPK7 23/04/2015 Put 14.000 0.865 0.865 0.000      
AGKPL7 23/04/2015 Call 14.250 0.275 0.275 0.000      
AGKPM7 23/04/2015 Put 14.250 1.035 1.035 0.000      
AGKPN7 23/04/2015 Call 14.500 0.200 0.200 0.000      
AGKPO7 23/04/2015 Put 14.500 1.220 1.220 0.000      
AGKPP7 23/04/2015 Call 14.750 0.145 0.145 0.000      
AGKPQ7 23/04/2015 Put 14.750 1.420 1.420 0.000      
AGKPR7 23/04/2015 Call 15.000 0.100 0.100 0.000      
AGKPS7 23/04/2015 Put 15.000 1.635 1.635 0.000      
AGKPT7 23/04/2015 Call 15.500 0.045 0.045 0.000      
AGKPU7 23/04/2015 Put 15.500 2.085 2.085 0.000      
AGKFH7 25/06/2015 Call 0.010 13.525 13.525 0.000   0 13.490
AGKT78 25/06/2015 Call 11.040 2.680 2.680 0.000   0 2.655
AGKT88 25/06/2015 Put 11.040 0.085 0.085 0.000   80 0.090
AGKS88 25/06/2015 Call 11.520 2.225 2.225 0.000   0 2.205
AGKS98 25/06/2015 Put 11.520 0.125 0.125 0.000   15 0.140
AGKN27 25/06/2015 Call 11.760 2.005 2.005 0.000   0 1.985
AGKN37 25/06/2015 Put 11.760 0.155 0.155 0.000   0 0.170
AGKQR8 25/06/2015 Call 12.000 1.795 1.795 0.000   0 1.775
AGKQS8 25/06/2015 Put 12.000 0.190 0.190 0.000   45 0.210
AGKJH7 25/06/2015 Call 12.240 1.590 1.590 0.000   0 1.565
AGKJI7 25/06/2015 Put 12.240 0.235 0.235 0.000   30 0.255
AGKR28 25/06/2015 Call 12.480 1.395 1.395 0.000   200 1.375
AGKR38 25/06/2015 Put 12.480 0.295 0.295 0.000   75 0.315
AGKFY7 25/06/2015 Call 12.720 1.215 1.215 0.000   0 1.190
AGKFZ7 25/06/2015 Put 12.720 0.360 0.360 0.000   10 0.380
AGKQX8 25/06/2015 Call 12.960 1.045 1.045 0.000   0 1.020
AGKQY8 25/06/2015 Put 12.960 0.440 0.440 0.000   30 0.460
AGKEL7 25/06/2015 Call 13.200 0.890 0.890 0.000   0 0.865
AGKEM7 25/06/2015 Put 13.200 0.530 0.530 0.000   65 0.555
AGKR68 25/06/2015 Call 13.440 0.745 0.745 0.000   30 0.725
AGKR78 25/06/2015 Put 13.440 0.640 0.640 0.000   70 0.665
AGKER7 25/06/2015 Call 13.680 0.615 0.615 0.000   0 0.595
AGKES7 25/06/2015 Put 13.680 0.760 0.760 0.000   203 0.785
AGKQZ8 25/06/2015 Call 13.920 0.500 0.500 0.000   200 0.480
AGKR18 25/06/2015 Put 13.920 0.900 0.900 0.000   1,120 0.920
AGKEJ7 25/06/2015 Call 14.160 0.405 0.405 0.000   600 0.390
AGKEK7 25/06/2015 Put 14.160 1.055 1.055 0.000   129 1.075
AGKR88 25/06/2015 Call 14.400 0.320 0.320 0.000   625 0.310
AGKR98 25/06/2015 Put 14.400 1.220 1.220 0.000   200 1.245
AGKEP7 25/06/2015 Call 14.880 0.190 0.190 0.000   285 0.185
AGKEQ7 25/06/2015 Put 14.880 1.600 1.600 0.000   160 1.620
AGKLP7 25/06/2015 Call 14.890 0.190 0.190 0.000   23 0.185
AGKLO7 25/06/2015 Put 14.890 1.540 1.540 0.000   0 1.555
AGKQV8 25/06/2015 Call 15.360 0.110 0.110 0.000   140 0.115
AGKQW8 25/06/2015 Put 15.360 2.015 2.015 0.000   0 2.040
AGKEN7 25/06/2015 Call 15.840 0.060 0.060 0.000   0 0.065
AGKEO7 25/06/2015 Put 15.840 2.455 2.455 0.000   0 2.485
AGKLQ7 25/06/2015 Call 15.850 0.060 0.060 0.000   0 0.065
AGKLR7 25/06/2015 Put 15.850 2.370 2.370 0.000   0 2.390
AGKQT8 25/06/2015 Call 16.320 0.035 0.035 0.000   0 0.040
AGKQU8 25/06/2015 Put 16.320 2.915 2.915 0.000   0 2.945
AGKEF7 25/06/2015 Call 16.800 0.020 0.020 0.000   0 0.020
AGKEG7 25/06/2015 Put 16.800 3.380 3.380 0.000   0 3.415
AGKR48 25/06/2015 Call 17.280 0.009 0.009 0.000   85 0.010
AGKR58 25/06/2015 Put 17.280 3.850 3.850 0.000   0 3.890
AGKEH7 25/06/2015 Call 17.760 0.005 0.005 0.000   0 0.007
AGKEI7 25/06/2015 Put 17.760 4.320 4.320 0.000   0 4.360
AGKVE8 25/06/2015 Call 18.240 0.002 0.002 0.000   0 0.004
AGKVF8 25/06/2015 Put 18.240 4.795 4.795 0.000   0 4.835
AGKFW7 25/06/2015 Call 18.720 0.001 0.001 0.000   0 0.002
AGKFX7 25/06/2015 Put 18.720 5.270 5.270 0.000   0 5.310
AGKWK8 25/06/2015 Call 19.200 0.000 0.000 0.000   0 0.001
AGKWL8 25/06/2015 Put 19.200 5.740 5.740 0.000   0 5.785
AGKCM9 25/06/2015 Call 20.160 0.000 0.000 0.000   0 0.000
AGKCN9 25/06/2015 Put 20.160 6.690 6.690 0.000   0 6.745
AGKMQ7 24/09/2015 Call 0.010 13.250 13.250 0.000   0 13.210
AGKL67 24/09/2015 Call 11.520 2.255 2.255 0.000   0 2.240
AGKL77 24/09/2015 Put 11.520 0.230 0.230 0.000   0 0.240
AGKN47 24/09/2015 Call 11.760 2.035 2.035 0.000   0 2.015
AGKN57 24/09/2015 Put 11.760 0.270 0.270 0.000   0 0.285
AGKU29 24/09/2015 Call 12.000 1.835 1.835 0.000   925 1.810
AGKU39 24/09/2015 Put 12.000 0.325 0.325 0.000   0 0.345
AGKM27 24/09/2015 Call 12.240 1.640 1.640 0.000   0 1.620
AGKM37 24/09/2015 Put 12.240 0.385 0.385 0.000   0 0.405
AGKQM9 24/09/2015 Call 12.480 1.460 1.460 0.000   0 1.435
AGKQN9 24/09/2015 Put 12.480 0.455 0.455 0.000   0 0.480
AGKLS7 24/09/2015 Call 12.720 1.285 1.285 0.000   0 1.265
AGKLT7 24/09/2015 Put 12.720 0.545 0.545 0.000   0 0.565
AGKQG9 24/09/2015 Call 12.960 1.120 1.120 0.000   200 1.100
AGKQH9 24/09/2015 Put 12.960 0.635 0.635 0.000   40 0.655
AGKLX7 24/09/2015 Call 13.200 0.975 0.975 0.000   0 0.950
AGKLY7 24/09/2015 Put 13.200 0.750 0.750 0.000   30 0.765
AGKQQ9 24/09/2015 Call 13.440 0.840 0.840 0.000   0 0.815
AGKQR9 24/09/2015 Put 13.440 0.870 0.870 0.000   20 0.880
AGKN67 24/09/2015 Call 13.450 0.705 0.705 0.000   66 0.685
AGKN77 24/09/2015 Put 13.450 0.865 0.865 0.000   0 0.875
AGKLU7 24/09/2015 Call 13.680 0.715 0.715 0.000   0 0.690
AGKLW7 24/09/2015 Put 13.680 1.000 1.000 0.000   0 1.010
AGKQI9 24/09/2015 Call 13.920 0.605 0.605 0.000   0 0.580
AGKQJ9 24/09/2015 Put 13.920 1.140 1.140 0.000   0 1.155
AGKLZ7 24/09/2015 Call 14.160 0.500 0.500 0.000   0 0.485
AGKM17 24/09/2015 Put 14.160 1.290 1.290 0.000   0 1.310
AGKQO9 24/09/2015 Call 14.400 0.415 0.415 0.000   38 0.400
AGKQP9 24/09/2015 Put 14.400 1.455 1.455 0.000   0 1.475
AGKM67 24/09/2015 Call 14.880 0.275 0.275 0.000   72 0.265
AGKM77 24/09/2015 Put 14.880 1.805 1.805 0.000   0 1.835
AGKQU9 24/09/2015 Call 15.360 0.175 0.175 0.000   135 0.175
AGKQV9 24/09/2015 Put 15.360 2.195 2.195 0.000   0 2.230
AGKM47 24/09/2015 Call 15.840 0.115 0.115 0.000   100 0.115
AGKM57 24/09/2015 Put 15.840 2.615 2.615 0.000   0 2.650
AGKQW9 24/09/2015 Call 16.320 0.075 0.075 0.000   0 0.075
AGKQX9 24/09/2015 Put 16.320 3.050 3.050 0.000   0 3.085
AGKN87 24/09/2015 Call 16.800 0.045 0.045 0.000   0 0.050
AGKN97 24/09/2015 Put 16.800 3.500 3.500 0.000   0 3.535
AGKQS9 24/09/2015 Call 17.280 0.030 0.030 0.000   0 0.030
AGKQT9 24/09/2015 Put 17.280 3.960 3.960 0.000   0 3.995
AGKQK9 24/09/2015 Call 18.240 0.009 0.009 0.000   0 0.010
AGKQL9 24/09/2015 Put 18.240 4.895 4.895 0.000   0 4.925
AGKR29 24/09/2015 Call 19.200 0.003 0.003 0.000   0 0.003
AGKR39 24/09/2015 Put 19.200 5.840 5.840 0.000   0 5.860
AGKL87 17/12/2015 Call 11.520 2.205 2.205 0.000   0 2.165
AGKL97 17/12/2015 Put 11.520 0.180 0.180 0.000   0 0.185
AGKJ57 17/12/2015 Call 12.000 1.780 1.780 0.000   100 1.745
AGKJ67 17/12/2015 Put 12.000 0.290 0.290 0.000   0 0.300
AGKFM7 17/12/2015 Call 12.480 1.400 1.400 0.000   0 1.365
AGKFN7 17/12/2015 Put 12.480 0.445 0.445 0.000   0 0.455
AGKEZ7 17/12/2015 Call 12.960 1.075 1.075 0.000   0 1.045
AGKF17 17/12/2015 Put 12.960 0.640 0.640 0.000   11 0.660
AGKEX7 17/12/2015 Call 13.440 0.810 0.810 0.000   0 0.785
AGKEY7 17/12/2015 Put 13.440 0.885 0.885 0.000   0 0.905
AGKF87 17/12/2015 Call 13.920 0.595 0.595 0.000   0 0.580
AGKF97 17/12/2015 Put 13.920 1.170 1.170 0.000   0 1.195
AGKEV7 17/12/2015 Call 14.400 0.430 0.430 0.000   0 0.415
AGKEW7 17/12/2015 Put 14.400 1.495 1.495 0.000   0 1.520
AGKET7 17/12/2015 Call 15.360 0.210 0.210 0.000   0 0.205
AGKEU7 17/12/2015 Put 15.360 2.240 2.240 0.000   0 2.270
AGKFF7 17/12/2015 Call 16.320 0.095 0.095 0.000   0 0.095
AGKFG7 17/12/2015 Put 16.320 3.075 3.075 0.000   0 3.110
AGKF67 17/12/2015 Call 17.280 0.040 0.040 0.000   0 0.040
AGKF77 17/12/2015 Put 17.280 3.965 3.965 0.000   0 4.005
AGKF47 17/12/2015 Call 18.240 0.015 0.015 0.000   0 0.015
AGKF57 17/12/2015 Put 18.240 4.880 4.880 0.000   0 4.920
AGKF27 17/12/2015 Call 19.200 0.006 0.006 0.000   0 0.006
AGKF37 17/12/2015 Put 19.200 5.810 5.810 0.000   0 5.855
AGKMM7 23/03/2016 Call 11.500 2.230 2.230 0.000   0 2.195
AGKMN7 23/03/2016 Put 11.500 0.240 0.240 0.000   0 0.250
AGKMK7 23/03/2016 Call 12.000 1.800 1.800 0.000   0 1.765
AGKML7 23/03/2016 Put 12.000 0.380 0.380 0.000   0 0.390
AGKMO7 23/03/2016 Call 12.500 1.425 1.425 0.000   0 1.395
AGKMP7 23/03/2016 Put 12.500 0.555 0.555 0.000   0 0.570
AGKM87 23/03/2016 Call 13.000 1.105 1.105 0.000   0 1.080
AGKM97 23/03/2016 Put 13.000 0.780 0.780 0.000   0 0.795
AGKMG7 23/03/2016 Call 13.500 0.845 0.845 0.000   0 0.825
AGKMH7 23/03/2016 Put 13.500 1.045 1.045 0.000   0 1.070
AGKMA7 23/03/2016 Call 14.000 0.635 0.635 0.000   0 0.615
AGKMB7 23/03/2016 Put 14.000 1.355 1.355 0.000   0 1.380
AGKMI7 23/03/2016 Call 14.500 0.470 0.470 0.000   0 0.455
AGKMJ7 23/03/2016 Put 14.500 1.700 1.700 0.000   0 1.730
AGKME7 23/03/2016 Call 15.000 0.340 0.340 0.000   0 0.330
AGKMF7 23/03/2016 Put 15.000 2.075 2.075 0.000   0 2.110
AGKMC7 23/03/2016 Call 16.000 0.175 0.175 0.000   0 0.165
AGKMD7 23/03/2016 Put 16.000 2.905 2.905 0.000   0 2.940
AGKNK7 23/03/2016 Call 17.000 0.085 0.085 0.000   0 0.080
AGKNL7 23/03/2016 Put 17.000 3.795 3.795 0.000   0 3.835
AGKL59 23/06/2016 Call 11.520 2.360 2.360 0.000   0 2.330
AGKL69 23/06/2016 Put 11.520 0.400 0.400 0.000   125 0.410

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.