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 13.670 Up 0.030 13.650 13.700 13.500 13.670 13.390 5,187,848 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGKQY9 25/09/2014 Call 0.010 13.665 13.665 0.000   10 13.665
AGKT38 25/09/2014 Call 11.040 2.635 2.635 0.000   0 2.635
AGKT48 25/09/2014 Put 11.040 0.000 0.000 0.000   25 0.000
AGKS68 25/09/2014 Call 11.520 2.155 2.155 0.000   0 2.155
AGKS78 25/09/2014 Put 11.520 0.000 0.000 0.000   100 0.000
AGKQP8 25/09/2014 Call 12.000 1.675 1.675 0.000   0 1.675
AGKQQ8 25/09/2014 Put 12.000 0.000 0.000 0.000   40 0.000
AGKUA9 25/09/2014 Call 12.240 1.435 1.435 0.000   0 1.435
AGKUB9 25/09/2014 Put 12.240 0.000 0.000 0.000   150 0.000
AGKQB8 25/09/2014 Call 12.480 1.195 1.195 0.000   0 1.195
AGKQC8 25/09/2014 Put 12.480 0.000 0.000 0.000   190 0.000
AGKC77 25/09/2014 Call 12.490 1.185 1.185 0.000   0 1.185
AGKC67 25/09/2014 Put 12.490 0.000 0.000 0.000   0 0.000
AGKSH9 25/09/2014 Call 12.720 0.955 0.955 0.000   0 0.955
AGKSI9 25/09/2014 Put 12.720 0.000 0.000 0.000   193 0.000
AGKQN8 25/09/2014 Call 12.960 0.720 0.720 0.000   0 0.720
AGKQO8 25/09/2014 Put 12.960 0.003 0.003 0.000   1,280 0.003
AGKC87 25/09/2014 Call 12.970 0.710 0.710 0.000   0 0.710
AGKC97 25/09/2014 Put 12.970 0.003 0.003 0.000   0 0.003
AGKQ69 25/09/2014 Call 13.200 0.485 0.485 0.000   0 0.485
AGKQ79 25/09/2014 Put 13.200 0.010 0.010 0.000   425 0.010
AGKQ98 25/09/2014 Call 13.440 0.275 0.275 0.000   0 0.275
AGKQA8 25/09/2014 Put 13.440 0.040 0.040 0.050 180 1,866 0.040
AGKX49 25/09/2014 Call 13.450 0.270 0.270 0.000   38 0.270
AGKX39 25/09/2014 Put 13.450 0.040 0.040 0.000   740 0.040
AGKQE9 25/09/2014 Call 13.680 0.115 0.115 0.000   320 0.115
AGKQF9 25/09/2014 Put 13.680 0.120 0.120 0.130 620 4,014 0.120
AGKQL8 25/09/2014 Call 13.920 0.030 0.030 0.000   1,889 0.030
AGKQM8 25/09/2014 Put 13.920 0.280 0.280 0.415 30 1,225 0.280
AGKE17 25/09/2014 Call 13.930 0.030 0.030 0.000   185 0.030
AGKDZ7 25/09/2014 Put 13.930 0.285 0.285 0.000   1,655 0.285
AGKQ49 25/09/2014 Call 14.160 0.005 0.005 0.000   592 0.005
AGKQ59 25/09/2014 Put 14.160 0.495 0.495 0.000 520 1,319 0.495
AGKDX7 25/09/2014 Call 14.170 0.005 0.005 0.000   104 0.005
AGKDY7 25/09/2014 Put 14.170 0.500 0.500 0.000   2,285 0.500
AGKQD8 25/09/2014 Call 14.400 0.000 0.000 0.000   709 0.000
AGKQE8 25/09/2014 Put 14.400 0.730 0.730 0.000   2,919 0.730
AGKG17 25/09/2014 Call 14.410 0.000 0.000 0.000   115 0.000
AGKG27 25/09/2014 Put 14.410 0.735 0.735 0.000   165 0.735
AGKQA9 25/09/2014 Call 14.880 0.000 0.000 0.000   1,611 0.000
AGKQB9 25/09/2014 Put 14.880 1.210 1.210 0.000   10 1.210
AGKE87 25/09/2014 Call 14.890 0.000 0.000 0.000   1,449 0.000
AGKE97 25/09/2014 Put 14.890 1.215 1.215 0.000   770 1.215
AGKQF8 25/09/2014 Call 15.360 0.000 0.000 0.000   1,293 0.000
AGKQG8 25/09/2014 Put 15.360 1.690 1.690 0.000   0 1.690
AGKC27 25/09/2014 Call 15.370 0.000 0.000 0.000   461 0.000
AGKC37 25/09/2014 Put 15.370 1.695 1.695 0.000   52 1.695
AGKQC9 25/09/2014 Call 15.840 0.000 0.000 0.000   90 0.000
AGKQD9 25/09/2014 Put 15.840 2.170 2.170 0.000   0 2.170
AGKC57 25/09/2014 Call 15.850 0.000 0.000 0.000   0 0.000
AGKC47 25/09/2014 Put 15.850 2.175 2.175 0.000   0 2.175
AGKQJ8 25/09/2014 Call 16.320 0.000 0.000 0.000   152 0.000
AGKQK8 25/09/2014 Put 16.320 2.650 2.650 0.000   0 2.650
AGKCG7 25/09/2014 Call 16.330 0.000 0.000 0.000   0 0.000
AGKCF7 25/09/2014 Put 16.330 2.655 2.655 0.000   0 2.655
AGKQ29 25/09/2014 Call 16.800 0.000 0.000 0.000   153 0.000
AGKQ39 25/09/2014 Put 16.800 3.130 3.130 0.000   0 3.130
AGKQH8 25/09/2014 Call 17.280 0.000 0.000 0.000   100 0.000
AGKQI8 25/09/2014 Put 17.280 3.610 3.610 0.000   0 3.610
AGKQ89 25/09/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKQ99 25/09/2014 Put 17.760 4.090 4.090 0.000   0 4.090
AGKVA8 25/09/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKVB8 25/09/2014 Put 18.240 4.570 4.570 0.000   0 4.570
AGKR49 25/09/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKR59 25/09/2014 Put 18.720 5.050 5.050 0.000   0 5.050
AGKWI8 25/09/2014 Call 19.200 0.000 0.000 0.000   0 0.000
AGKWJ8 25/09/2014 Put 19.200 5.530 5.530 0.000   0 5.530
AGKCK9 25/09/2014 Call 20.160 0.000 0.000 0.000   0 0.000
AGKCL9 25/09/2014 Put 20.160 6.495 6.495 0.000   0 6.495
AGKJ47 30/10/2014 Call 0.010 13.720 13.720 13.690 30 44 13.720
AGKKT7 30/10/2014 Call 12.000 1.710 1.710 0.000   0 1.710
AGKKU7 30/10/2014 Put 12.000 0.010 0.010 0.000   49 0.010
AGKJ97 30/10/2014 Call 12.240 1.475 1.475 0.000   0 1.475
AGKJA7 30/10/2014 Put 12.240 0.015 0.015 0.000   0 0.015
AGKGZ7 30/10/2014 Call 12.480 1.240 1.240 0.000   0 1.240
AGKI17 30/10/2014 Put 12.480 0.025 0.025 0.000   141 0.025
AGKDT7 30/10/2014 Call 12.720 1.015 1.015 0.000   0 1.015
AGKDU7 30/10/2014 Put 12.720 0.035 0.035 0.000   307 0.035
AGKBJ7 30/10/2014 Call 12.960 0.800 0.800 0.000   0 0.800
AGKBK7 30/10/2014 Put 12.960 0.060 0.060 0.000   255 0.060
AGKBU7 30/10/2014 Call 13.200 0.605 0.605 0.000   0 0.605
AGKBV7 30/10/2014 Put 13.200 0.095 0.095 0.000   230 0.095
AGKZY9 30/10/2014 Call 13.440 0.425 0.425 0.000   290 0.425
AGKB17 30/10/2014 Put 13.440 0.155 0.155 0.240 200 967 0.155
AGKB67 30/10/2014 Call 13.680 0.280 0.280 0.000   610 0.280
AGKB77 30/10/2014 Put 13.680 0.250 0.250 0.300 305 1,265 0.250
AGKE47 30/10/2014 Call 13.690 0.275 0.275 0.000   624 0.275
AGKE57 30/10/2014 Put 13.690 0.250 0.250 0.000   120 0.250
AGKBL7 30/10/2014 Call 13.920 0.165 0.165 0.000 150 2,157 0.165
AGKBM7 30/10/2014 Put 13.920 0.385 0.385 0.000   1,006 0.385
AGKE77 30/10/2014 Call 13.930 0.165 0.165 0.000   0 0.165
AGKE67 30/10/2014 Put 13.930 0.385 0.385 0.370 160 905 0.385
AGKBO7 30/10/2014 Call 14.160 0.090 0.090 0.000   2,324 0.090
AGKBP7 30/10/2014 Put 14.160 0.555 0.555 0.000   329 0.555
AGKKR7 30/10/2014 Call 14.170 0.090 0.090 0.000   0 0.090
AGKKS7 30/10/2014 Put 14.170 0.555 0.555 0.000   70 0.555
AGKZW9 30/10/2014 Call 14.400 0.045 0.045 0.000 150 885 0.045
AGKZX9 30/10/2014 Put 14.400 0.760 0.760 0.000   310 0.760
AGKKO7 30/10/2014 Call 14.410 0.045 0.045 0.000   0 0.045
AGKKN7 30/10/2014 Put 14.410 0.755 0.755 0.000   150 0.755
AGKBH7 30/10/2014 Call 14.880 0.007 0.007 0.000   254 0.007
AGKBI7 30/10/2014 Put 14.880 1.215 1.215 0.000   902 1.215
AGKL27 30/10/2014 Call 14.890 0.007 0.007 0.000   0 0.007
AGKL37 30/10/2014 Put 14.890 1.205 1.205 0.000   0 1.205
AGKZU9 30/10/2014 Call 15.360 0.001 0.001 0.000   693 0.001
AGKZV9 30/10/2014 Put 15.360 1.690 1.690 0.000   0 1.690
AGKFQ7 30/10/2014 Call 15.370 0.001 0.001 0.000   238 0.001
AGKFR7 30/10/2014 Put 15.370 1.670 1.670 0.000   164 1.670
AGKBF7 30/10/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKBG7 30/10/2014 Put 15.840 2.170 2.170 0.000   0 2.170
AGKFT7 30/10/2014 Call 15.850 0.000 0.000 0.000   0 0.000
AGKFS7 30/10/2014 Put 15.850 2.150 2.150 0.000   180 2.150
AGKB87 30/10/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKB97 30/10/2014 Put 16.320 2.650 2.650 0.000   0 2.650
AGKBS7 30/10/2014 Call 16.800 0.000 0.000 0.000   15 0.000
AGKBT7 30/10/2014 Put 16.800 3.130 3.130 0.000   0 3.130
AGKB47 30/10/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 17.280 3.610 3.610 0.000   0 3.610
AGKBQ7 30/10/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 17.760 4.090 4.090 0.000   0 4.090
AGKB27 30/10/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 18.240 4.570 4.570 0.000   0 4.570
AGKBX7 30/10/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 18.720 5.050 5.050 0.000   0 5.050
AGKKM7 27/11/2014 Call 0.010 13.725 13.725 0.000   0 13.725
AGKKV7 27/11/2014 Call 12.000 1.740 1.740 0.000   0 1.740
AGKKW7 27/11/2014 Put 12.000 0.020 0.020 0.000   0 0.020
AGKJB7 27/11/2014 Call 12.240 1.510 1.510 0.000   0 1.510
AGKJC7 27/11/2014 Put 12.240 0.030 0.030 0.000   0 0.030
AGKI27 27/11/2014 Call 12.480 1.285 1.285 0.000   0 1.285
AGKI37 27/11/2014 Put 12.480 0.040 0.040 0.000   34 0.040
AGKDV7 27/11/2014 Call 12.720 1.070 1.070 0.000   0 1.070
AGKDW7 27/11/2014 Put 12.720 0.060 0.060 0.000   20 0.060
AGKD67 27/11/2014 Call 12.960 0.865 0.865 0.000   0 0.865
AGKD77 27/11/2014 Put 12.960 0.090 0.090 0.000   0 0.090
AGKGY7 27/11/2014 Call 12.970 0.860 0.860 0.000   0 0.860
AGKGX7 27/11/2014 Put 12.970 0.090 0.090 0.000   0 0.090
AGKDQ7 27/11/2014 Call 13.200 0.680 0.680 0.000   0 0.680
AGKDR7 27/11/2014 Put 13.200 0.140 0.140 0.000   150 0.140
AGKGV7 27/11/2014 Call 13.210 0.670 0.670 0.000   0 0.670
AGKGW7 27/11/2014 Put 13.210 0.140 0.140 0.000   140 0.140
AGKCP7 27/11/2014 Call 13.440 0.510 0.510 0.000   0 0.510
AGKCQ7 27/11/2014 Put 13.440 0.205 0.205 0.000   213 0.205
AGKLB7 27/11/2014 Call 13.450 0.505 0.505 0.000   0 0.505
AGKLA7 27/11/2014 Put 13.450 0.205 0.205 0.000   0 0.205
AGKCV7 27/11/2014 Call 13.680 0.365 0.365 0.000   45 0.365
AGKCW7 27/11/2014 Put 13.680 0.300 0.300 0.000   1,187 0.300
AGKLC7 27/11/2014 Call 13.690 0.360 0.360 0.000   0 0.360
AGKLD7 27/11/2014 Put 13.690 0.300 0.300 0.000   160 0.300
AGKD47 27/11/2014 Call 13.920 0.250 0.250 0.000   421 0.250
AGKD57 27/11/2014 Put 13.920 0.430 0.430 0.000   643 0.430
AGKLH7 27/11/2014 Call 13.930 0.245 0.245 0.000   0 0.245
AGKLG7 27/11/2014 Put 13.930 0.425 0.425 0.000   217 0.425
AGKDK7 27/11/2014 Call 14.160 0.160 0.160 0.115 30 400 0.160
AGKDL7 27/11/2014 Put 14.160 0.590 0.590 0.000 20 229 0.590
AGKCN7 27/11/2014 Call 14.400 0.100 0.100 0.000   1,861 0.100
AGKCO7 27/11/2014 Put 14.400 0.780 0.780 0.930 75 136 0.780
AGKKQ7 27/11/2014 Call 14.410 0.095 0.095 0.000   100 0.095
AGKKP7 27/11/2014 Put 14.410 0.770 0.770 0.000   0 0.770
AGKFI7 27/11/2014 Call 14.640 0.055 0.055 0.000   715 0.055
AGKFJ7 27/11/2014 Put 14.640 0.995 0.995 0.000   0 0.995
AGKD27 27/11/2014 Call 14.880 0.030 0.030 0.000   70 0.030
AGKD37 27/11/2014 Put 14.880 1.220 1.220 0.000   0 1.220
AGKCZ7 27/11/2014 Call 15.360 0.008 0.008 0.000   113 0.008
AGKD17 27/11/2014 Put 15.360 1.690 1.690 0.000   0 1.690
AGKDM7 27/11/2014 Call 15.840 0.002 0.002 0.000   50 0.002
AGKDN7 27/11/2014 Put 15.840 2.170 2.170 0.000   0 2.170
AGKCX7 27/11/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKCY7 27/11/2014 Put 16.320 2.650 2.650 0.000   0 2.650
AGKDO7 27/11/2014 Call 16.800 0.000 0.000 0.000   0 0.000
AGKDP7 27/11/2014 Put 16.800 3.130 3.130 0.000   0 3.130
AGKCR7 27/11/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 17.280 3.610 3.610 0.000   0 3.610
AGKD87 27/11/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 17.760 4.090 4.090 0.000   0 4.090
AGKCT7 27/11/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 18.240 4.570 4.570 0.000   0 4.570
AGKFU7 27/11/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 18.720 5.050 5.050 0.000   0 5.050
AGKVB9 18/12/2014 Call 0.010 13.745 13.745 0.000   0 13.745
AGKT58 18/12/2014 Call 11.130 2.620 2.620 0.000   0 2.620
AGKT68 18/12/2014 Put 11.130 0.010 0.010 0.000   1 0.010
AGKX77 18/12/2014 Call 11.590 2.170 2.170 0.000   0 2.170
AGKX87 18/12/2014 Put 11.590 0.015 0.015 0.000   0 0.015
AGKSM7 18/12/2014 Call 12.050 1.725 1.725 0.000   0 1.725
AGKSN7 18/12/2014 Put 12.050 0.030 0.030 0.000   92 0.030
AGKUQ9 18/12/2014 Call 12.280 1.510 1.510 0.000   0 1.510
AGKUR9 18/12/2014 Put 12.280 0.045 0.045 0.000   0 0.045
AGKSI7 18/12/2014 Call 12.520 1.290 1.290 0.000   0 1.290
AGKSJ7 18/12/2014 Put 12.520 0.065 0.065 0.000   186 0.065
AGKIM8 18/12/2014 Call 12.750 1.085 1.085 0.000   0 1.085
AGKIN8 18/12/2014 Put 12.750 0.090 0.090 0.000   10 0.090
AGKSO7 18/12/2014 Call 12.980 0.900 0.900 0.000   0 0.900
AGKSP7 18/12/2014 Put 12.980 0.125 0.125 0.000   875 0.125
AGKGT7 18/12/2014 Call 12.990 0.890 0.890 0.000   0 0.890
AGKGU7 18/12/2014 Put 12.990 0.125 0.125 0.000   0 0.125
AGKII8 18/12/2014 Call 13.210 0.725 0.725 0.000   0 0.725
AGKIJ8 18/12/2014 Put 13.210 0.175 0.175 0.000   80 0.175
AGKGS7 18/12/2014 Call 13.220 0.715 0.715 0.000   0 0.715
AGKGR7 18/12/2014 Put 13.220 0.175 0.175 0.000   50 0.175
AGKSK7 18/12/2014 Call 13.440 0.565 0.565 0.000   0 0.565
AGKSL7 18/12/2014 Put 13.440 0.245 0.245 0.340 500 1,375 0.245
AGKCH7 18/12/2014 Call 13.450 0.560 0.560 0.000   0 0.560
AGKCI7 18/12/2014 Put 13.450 0.245 0.245 0.000   0 0.245
AGKIK8 18/12/2014 Call 13.670 0.425 0.425 0.315 50 392 0.425
AGKIL8 18/12/2014 Put 13.670 0.340 0.340 0.360 40 216 0.340
AGKLE7 18/12/2014 Call 13.680 0.420 0.420 0.000   0 0.420
AGKLF7 18/12/2014 Put 13.680 0.335 0.335 0.000   0 0.335
AGKSQ7 18/12/2014 Call 13.900 0.310 0.310 0.000   32 0.310
AGKSR7 18/12/2014 Put 13.900 0.460 0.460 0.000   393 0.460
AGKG37 18/12/2014 Call 13.910 0.305 0.305 0.000   41 0.305
AGKG47 18/12/2014 Put 13.910 0.455 0.455 0.000   160 0.455
AGKFK7 18/12/2014 Call 14.130 0.220 0.220 0.000   715 0.220
AGKFL7 18/12/2014 Put 14.130 0.610 0.610 0.000   33 0.610
AGKG57 18/12/2014 Call 14.140 0.215 0.215 0.000   70 0.215
AGKG67 18/12/2014 Put 14.140 0.600 0.600 0.000   310 0.600
AGKST7 18/12/2014 Call 14.370 0.145 0.145 0.100 40 867 0.145
AGKSU7 18/12/2014 Put 14.370 0.790 0.790 0.990 95 853 0.790
AGKSV7 18/12/2014 Call 14.840 0.060 0.060 0.000   1,186 0.060
AGKSW7 18/12/2014 Put 14.840 1.195 1.195 0.000   270 1.195
AGKF88 18/12/2014 Call 15.300 0.025 0.025 0.000   2,271 0.025
AGKF98 18/12/2014 Put 15.300 1.635 1.635 0.000   0 1.635
AGKJ98 18/12/2014 Call 15.760 0.009 0.009 0.000   817 0.009
AGKJA8 18/12/2014 Put 15.760 2.090 2.090 0.000   0 2.090
AGKCK7 18/12/2014 Call 15.770 0.009 0.009 0.000   269 0.009
AGKCJ7 18/12/2014 Put 15.770 2.035 2.035 0.000   5 2.035
AGKUM9 18/12/2014 Call 16.230 0.003 0.003 0.000   149 0.003
AGKUN9 18/12/2014 Put 16.230 2.560 2.560 0.000   0 2.560
AGKJB8 18/12/2014 Call 16.690 0.001 0.001 0.000   110 0.001
AGKJC8 18/12/2014 Put 16.690 3.020 3.020 0.000   0 3.020
AGKUO9 18/12/2014 Call 17.150 0.000 0.000 0.000   30 0.000
AGKUP9 18/12/2014 Put 17.150 3.480 3.480 0.000   0 3.480
AGKJN8 18/12/2014 Call 17.620 0.000 0.000 0.000   10 0.000
AGKJO8 18/12/2014 Put 17.620 3.950 3.950 0.000   0 3.950
AGKVE9 18/12/2014 Call 18.080 0.000 0.000 0.000   400 0.000
AGKVF9 18/12/2014 Put 18.080 4.415 4.415 0.000   0 4.415
AGKVC8 18/12/2014 Call 18.540 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 18.540 4.875 4.875 0.000   0 4.875
AGKBO9 18/12/2014 Call 19.470 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 19.470 5.800 5.800 0.000   0 5.800
AGKKX7 29/01/2015 Call 12.000 1.825 1.825 0.000   0 1.825
AGKKY7 29/01/2015 Put 12.000 0.050 0.050 0.000   0 0.050
AGKJD7 29/01/2015 Call 12.240 1.605 1.605 0.000   0 1.605
AGKJE7 29/01/2015 Put 12.240 0.070 0.070 0.000   48 0.070
AGKJ27 29/01/2015 Call 12.480 1.395 1.395 0.000   0 1.395
AGKJ37 29/01/2015 Put 12.480 0.095 0.095 0.000   0 0.095
AGKI47 29/01/2015 Call 12.720 1.190 1.190 0.000   0 1.190
AGKI57 29/01/2015 Put 12.720 0.130 0.130 0.000   0 0.130
AGKIN7 29/01/2015 Call 12.960 1.000 1.000 0.000   0 1.000
AGKIO7 29/01/2015 Put 12.960 0.175 0.175 0.000   0 0.175
AGKIR7 29/01/2015 Call 13.200 0.820 0.820 0.000   0 0.820
AGKIS7 29/01/2015 Put 13.200 0.235 0.235 0.000   50 0.235
AGKIZ7 29/01/2015 Call 13.440 0.655 0.655 0.000   0 0.655
AGKJ17 29/01/2015 Put 13.440 0.310 0.310 0.000   192 0.310
AGKJJ7 29/01/2015 Call 13.450 0.650 0.650 0.000   0 0.650
AGKJK7 29/01/2015 Put 13.450 0.305 0.305 0.000   20 0.305
AGKIF7 29/01/2015 Call 13.680 0.510 0.510 0.000   0 0.510
AGKIG7 29/01/2015 Put 13.680 0.410 0.410 0.000   0 0.410
AGKIL7 29/01/2015 Call 13.920 0.390 0.390 0.000   101 0.390
AGKIM7 29/01/2015 Put 13.920 0.535 0.535 0.000 20 240 0.535
AGKJM7 29/01/2015 Call 13.930 0.385 0.385 0.000   0 0.385
AGKJL7 29/01/2015 Put 13.930 0.525 0.525 0.000   0 0.525
AGKIP7 29/01/2015 Call 14.160 0.290 0.290 0.000   1,209 0.290
AGKIQ7 29/01/2015 Put 14.160 0.685 0.685 0.000   0 0.685
AGKIX7 29/01/2015 Call 14.400 0.210 0.210 0.000   512 0.210
AGKIY7 29/01/2015 Put 14.400 0.855 0.855 0.000   0 0.855
AGKIJ7 29/01/2015 Call 14.880 0.105 0.105 0.000   465 0.105
AGKIK7 29/01/2015 Put 14.880 1.255 1.255 0.000   0 1.255
AGKIV7 29/01/2015 Call 15.360 0.050 0.050 0.000   0 0.050
AGKIW7 29/01/2015 Put 15.360 1.705 1.705 0.000   0 1.705
AGKIH7 29/01/2015 Call 15.840 0.025 0.025 0.000   0 0.025
AGKII7 29/01/2015 Put 15.840 2.175 2.175 0.000   0 2.175
AGKI87 29/01/2015 Call 16.320 0.010 0.010 0.000   0 0.010
AGKI97 29/01/2015 Put 16.320 2.655 2.655 0.000   0 2.655
AGKIT7 29/01/2015 Call 16.800 0.005 0.005 0.000   0 0.005
AGKIU7 29/01/2015 Put 16.800 3.135 3.135 0.000   0 3.135
AGKI67 29/01/2015 Call 17.280 0.002 0.002 0.000   0 0.002
AGKI77 29/01/2015 Put 17.280 3.620 3.620 0.000   0 3.620
AGKL47 26/02/2015 Call 11.750 2.100 2.100 0.000   0 2.100
AGKL57 26/02/2015 Put 11.750 0.055 0.055 0.000   0 0.055
AGKKZ7 26/02/2015 Call 12.000 1.870 1.870 0.000   0 1.870
AGKL17 26/02/2015 Put 12.000 0.070 0.070 0.000   0 0.070
AGKJT7 26/02/2015 Call 12.250 1.650 1.650 0.000   0 1.650
AGKJU7 26/02/2015 Put 12.250 0.095 0.095 0.000   0 0.095
AGKK47 26/02/2015 Call 12.500 1.440 1.440 0.000   0 1.440
AGKK57 26/02/2015 Put 12.500 0.130 0.130 0.000   0 0.130
AGKKC7 26/02/2015 Call 12.750 1.240 1.240 0.000   0 1.240
AGKKD7 26/02/2015 Put 12.750 0.175 0.175 0.000   0 0.175
AGKKK7 26/02/2015 Call 13.000 1.045 1.045 0.000   0 1.045
AGKKL7 26/02/2015 Put 13.000 0.230 0.230 0.000   50 0.230
AGKJV7 26/02/2015 Call 13.250 0.865 0.865 0.000   0 0.865
AGKJW7 26/02/2015 Put 13.250 0.300 0.300 0.000   200 0.300
AGKK67 26/02/2015 Call 13.500 0.700 0.700 0.000   0 0.700
AGKK77 26/02/2015 Put 13.500 0.390 0.390 0.000   787 0.390
AGKKE7 26/02/2015 Call 13.750 0.555 0.555 0.000   0 0.555
AGKKF7 26/02/2015 Put 13.750 0.500 0.500 0.000   0 0.500
AGKKG7 26/02/2015 Call 14.000 0.430 0.430 0.000   0 0.430
AGKKH7 26/02/2015 Put 14.000 0.630 0.630 0.000   150 0.630
AGKJR7 26/02/2015 Call 14.250 0.330 0.330 0.000   24 0.330
AGKJS7 26/02/2015 Put 14.250 0.780 0.780 0.000   0 0.780
AGKK27 26/02/2015 Call 14.500 0.245 0.245 0.000   65 0.245
AGKK37 26/02/2015 Put 14.500 0.955 0.955 0.000   0 0.955
AGKK87 26/02/2015 Call 14.750 0.180 0.180 0.000   0 0.180
AGKK97 26/02/2015 Put 14.750 1.155 1.155 0.000   0 1.155
AGKKI7 26/02/2015 Call 15.000 0.130 0.130 0.000   0 0.130
AGKKJ7 26/02/2015 Put 15.000 1.370 1.370 0.000   0 1.370
AGKJZ7 26/02/2015 Call 15.500 0.065 0.065 0.000   0 0.065
AGKK17 26/02/2015 Put 15.500 1.835 1.835 0.000   0 1.835
AGKJX7 26/02/2015 Call 16.000 0.035 0.035 0.000   0 0.035
AGKJY7 26/02/2015 Put 16.000 2.330 2.330 0.000   0 2.330
AGKKA7 26/02/2015 Call 16.500 0.025 0.025 0.000   0 0.025
AGKKB7 26/02/2015 Put 16.500 2.830 2.830 0.000   0 2.830
AGKZ79 26/03/2015 Call 0.010 13.525 13.525 0.000   0 13.525
AGKII9 26/03/2015 Call 11.520 2.330 2.330 0.000   0 2.330
AGKIJ9 26/03/2015 Put 11.520 0.075 0.075 0.000   10 0.075
AGKFV9 26/03/2015 Call 12.000 1.880 1.880 0.000   0 1.880
AGKFW9 26/03/2015 Put 12.000 0.130 0.130 0.000   85 0.130
AGKJF7 26/03/2015 Call 12.240 1.665 1.665 0.000   0 1.665
AGKJG7 26/03/2015 Put 12.240 0.165 0.165 0.000   100 0.165
AGKE39 26/03/2015 Call 12.480 1.460 1.460 0.000   0 1.460
AGKE49 26/03/2015 Put 12.480 0.210 0.210 0.000   195 0.210
AGKZ59 26/03/2015 Call 12.720 1.265 1.265 0.000   0 1.265
AGKZ69 26/03/2015 Put 12.720 0.265 0.265 0.000   30 0.265
AGKD79 26/03/2015 Call 12.960 1.080 1.080 0.000   0 1.080
AGKD89 26/03/2015 Put 12.960 0.340 0.340 0.000   1,450 0.340
AGKYV9 26/03/2015 Call 13.200 0.905 0.905 0.000   0 0.905
AGKYW9 26/03/2015 Put 13.200 0.420 0.420 0.000   210 0.420
AGKD59 26/03/2015 Call 13.440 0.750 0.750 0.000   0 0.750
AGKD69 26/03/2015 Put 13.440 0.520 0.520 0.000   131 0.520
AGKYN9 26/03/2015 Call 13.450 0.615 0.615 0.000   66 0.615
AGKYO9 26/03/2015 Put 13.450 0.520 0.520 0.000   30 0.520
AGKZ39 26/03/2015 Call 13.680 0.610 0.610 0.000   5 0.610
AGKZ49 26/03/2015 Put 13.680 0.640 0.640 0.000   260 0.640
AGKD99 26/03/2015 Call 13.920 0.485 0.485 0.000   57 0.485
AGKDK9 26/03/2015 Put 13.920 0.775 0.775 0.000   230 0.775
AGKG77 26/03/2015 Call 13.930 0.395 0.395 0.000   0 0.395
AGKG87 26/03/2015 Put 13.930 0.770 0.770 0.000   25 0.770
AGKYT9 26/03/2015 Call 14.160 0.385 0.385 0.000   241 0.385
AGKYU9 26/03/2015 Put 14.160 0.930 0.930 1.070 85 335 0.930
AGKJO7 26/03/2015 Call 14.170 0.310 0.310 0.000   0 0.310
AGKJN7 26/03/2015 Put 14.170 0.925 0.925 0.000   0 0.925
AGKD19 26/03/2015 Call 14.400 0.300 0.300 0.000 100 155 0.300
AGKD29 26/03/2015 Put 14.400 1.100 1.100 0.000   361 1.100
AGKJP7 26/03/2015 Call 14.410 0.240 0.240 0.000   0 0.240
AGKJQ7 26/03/2015 Put 14.410 1.095 1.095 0.000   160 1.095
AGKZ19 26/03/2015 Call 14.880 0.175 0.175 0.000 100 625 0.175
AGKZ29 26/03/2015 Put 14.880 1.480 1.480 0.000   50 1.480
AGKCY9 26/03/2015 Call 15.360 0.100 0.100 0.065 50 165 0.100
AGKCZ9 26/03/2015 Put 15.360 1.900 1.900 0.000   50 1.900
AGKYX9 26/03/2015 Call 15.840 0.055 0.055 0.000   454 0.055
AGKYZ9 26/03/2015 Put 15.840 2.340 2.340 0.000   0 2.340
AGKCW9 26/03/2015 Call 16.320 0.035 0.035 0.000   0 0.035
AGKCX9 26/03/2015 Put 16.320 2.795 2.795 0.000   0 2.795
AGKYR9 26/03/2015 Call 16.800 0.020 0.020 0.000   115 0.020
AGKYS9 26/03/2015 Put 16.800 3.260 3.260 0.000   0 3.260
AGKD39 26/03/2015 Call 17.280 0.010 0.010 0.000   100 0.010
AGKD49 26/03/2015 Put 17.280 3.730 3.730 0.000   0 3.730
AGKYP9 26/03/2015 Call 17.760 0.007 0.007 0.000   200 0.007
AGKYQ9 26/03/2015 Put 17.760 4.200 4.200 0.000   0 4.200
AGKDN9 26/03/2015 Call 18.240 0.004 0.004 0.000   100 0.004
AGKDO9 26/03/2015 Put 18.240 4.675 4.675 0.000   0 4.675
AGKBZ7 26/03/2015 Call 18.720 0.002 0.002 0.000   0 0.002
AGKC17 26/03/2015 Put 18.720 5.145 5.145 0.000   0 5.145
AGKDL9 26/03/2015 Call 19.200 0.001 0.001 0.000   0 0.001
AGKDM9 26/03/2015 Put 19.200 5.620 5.620 0.000   0 5.620
AGKFH7 25/06/2015 Call 0.010 13.615 13.615 0.000   0 13.615
AGKT78 25/06/2015 Call 11.040 2.805 2.805 0.000   0 2.805
AGKT88 25/06/2015 Put 11.040 0.085 0.085 0.000   0 0.085
AGKS88 25/06/2015 Call 11.520 2.360 2.360 0.000   0 2.360
AGKS98 25/06/2015 Put 11.520 0.135 0.135 0.000   15 0.135
AGKQR8 25/06/2015 Call 12.000 1.930 1.930 0.000   0 1.930
AGKQS8 25/06/2015 Put 12.000 0.210 0.210 0.000 15 45 0.210
AGKJH7 25/06/2015 Call 12.240 1.725 1.725 0.000   0 1.725
AGKJI7 25/06/2015 Put 12.240 0.255 0.255 0.000   30 0.255
AGKR28 25/06/2015 Call 12.480 1.535 1.535 1.375 100 200 1.535
AGKR38 25/06/2015 Put 12.480 0.310 0.310 0.000   75 0.310
AGKFY7 25/06/2015 Call 12.720 1.345 1.345 0.000   0 1.345
AGKFZ7 25/06/2015 Put 12.720 0.375 0.375 0.000   10 0.375
AGKQX8 25/06/2015 Call 12.960 1.170 1.170 0.000   0 1.170
AGKQY8 25/06/2015 Put 12.960 0.450 0.450 0.000   30 0.450
AGKEL7 25/06/2015 Call 13.200 1.005 1.005 0.000   0 1.005
AGKEM7 25/06/2015 Put 13.200 0.540 0.540 0.000   65 0.540
AGKR68 25/06/2015 Call 13.440 0.855 0.855 0.000   0 0.855
AGKR78 25/06/2015 Put 13.440 0.640 0.640 0.000 15 70 0.640
AGKER7 25/06/2015 Call 13.680 0.720 0.720 0.000   0 0.720
AGKES7 25/06/2015 Put 13.680 0.755 0.755 0.810 10 127 0.755
AGKQZ8 25/06/2015 Call 13.920 0.605 0.605 0.000   5 0.605
AGKR18 25/06/2015 Put 13.920 0.885 0.885 0.940 10 100 0.885
AGKEJ7 25/06/2015 Call 14.160 0.500 0.500 0.000   0 0.500
AGKEK7 25/06/2015 Put 14.160 1.030 1.030 0.000   113 1.030
AGKR88 25/06/2015 Call 14.400 0.410 0.410 0.000   0 0.410
AGKR98 25/06/2015 Put 14.400 1.190 1.190 0.000   110 1.190
AGKEP7 25/06/2015 Call 14.880 0.270 0.270 0.000   155 0.270
AGKEQ7 25/06/2015 Put 14.880 1.540 1.540 0.000   160 1.540
AGKQV8 25/06/2015 Call 15.360 0.170 0.170 0.000   140 0.170
AGKQW8 25/06/2015 Put 15.360 1.930 1.930 0.000   0 1.930
AGKEN7 25/06/2015 Call 15.840 0.105 0.105 0.000   0 0.105
AGKEO7 25/06/2015 Put 15.840 2.350 2.350 0.000   0 2.350
AGKQT8 25/06/2015 Call 16.320 0.065 0.065 0.000   0 0.065
AGKQU8 25/06/2015 Put 16.320 2.790 2.790 0.000   0 2.790
AGKEF7 25/06/2015 Call 16.800 0.040 0.040 0.000   0 0.040
AGKEG7 25/06/2015 Put 16.800 3.245 3.245 0.000   0 3.245
AGKR48 25/06/2015 Call 17.280 0.025 0.025 0.000   85 0.025
AGKR58 25/06/2015 Put 17.280 3.705 3.705 0.000   0 3.705
AGKEH7 25/06/2015 Call 17.760 0.015 0.015 0.000   0 0.015
AGKEI7 25/06/2015 Put 17.760 4.175 4.175 0.000   0 4.175
AGKVE8 25/06/2015 Call 18.240 0.008 0.008 0.000   0 0.008
AGKVF8 25/06/2015 Put 18.240 4.645 4.645 0.000   0 4.645
AGKFW7 25/06/2015 Call 18.720 0.004 0.004 0.000   0 0.004
AGKFX7 25/06/2015 Put 18.720 5.120 5.120 0.000   0 5.120
AGKWK8 25/06/2015 Call 19.200 0.002 0.002 0.000   0 0.002
AGKWL8 25/06/2015 Put 19.200 5.595 5.595 0.000   0 5.595
AGKCM9 25/06/2015 Call 20.160 0.001 0.001 0.000   0 0.001
AGKCN9 25/06/2015 Put 20.160 6.550 6.550 0.000   0 6.550
AGKL67 24/09/2015 Call 11.520 2.400 2.400 0.000   0 2.400
AGKL77 24/09/2015 Put 11.520 0.145 0.145 0.000   0 0.145
AGKU29 24/09/2015 Call 12.000 2.005 2.005 0.000   900 2.005
AGKU39 24/09/2015 Put 12.000 0.245 0.245 0.000   0 0.245
AGKQM9 24/09/2015 Call 12.480 1.640 1.640 0.000   0 1.640
AGKQN9 24/09/2015 Put 12.480 0.390 0.390 0.000   0 0.390
AGKQG9 24/09/2015 Call 12.960 1.320 1.320 0.000   200 1.320
AGKQH9 24/09/2015 Put 12.960 0.570 0.570 0.000   20 0.570
AGKQQ9 24/09/2015 Call 13.440 1.035 1.035 0.000   0 1.035
AGKQR9 24/09/2015 Put 13.440 0.800 0.800 0.000   20 0.800
AGKQI9 24/09/2015 Call 13.920 0.795 0.795 0.000   0 0.795
AGKQJ9 24/09/2015 Put 13.920 1.075 1.075 0.000   0 1.075
AGKQO9 24/09/2015 Call 14.400 0.595 0.595 0.000   38 0.595
AGKQP9 24/09/2015 Put 14.400 1.390 1.390 0.000   0 1.390
AGKQU9 24/09/2015 Call 15.360 0.310 0.310 0.000   35 0.310
AGKQV9 24/09/2015 Put 15.360 2.115 2.115 0.000   0 2.115
AGKQW9 24/09/2015 Call 16.320 0.145 0.145 0.000   0 0.145
AGKQX9 24/09/2015 Put 16.320 2.940 2.940 0.000   0 2.940
AGKQS9 24/09/2015 Call 17.280 0.060 0.060 0.000   0 0.060
AGKQT9 24/09/2015 Put 17.280 3.825 3.825 0.000   0 3.825
AGKQK9 24/09/2015 Call 18.240 0.025 0.025 0.000   0 0.025
AGKQL9 24/09/2015 Put 18.240 4.735 4.735 0.000   0 4.735
AGKR29 24/09/2015 Call 19.200 0.008 0.008 0.000   0 0.008
AGKR39 24/09/2015 Put 19.200 5.660 5.660 0.000   0 5.660
AGKL87 17/12/2015 Call 11.520 2.325 2.325 0.000   0 2.325
AGKL97 17/12/2015 Put 11.520 0.185 0.185 0.000   0 0.185
AGKJ57 17/12/2015 Call 12.000 1.905 1.905 0.000   100 1.905
AGKJ67 17/12/2015 Put 12.000 0.295 0.295 0.000   0 0.295
AGKFM7 17/12/2015 Call 12.480 1.530 1.530 0.000   0 1.530
AGKFN7 17/12/2015 Put 12.480 0.440 0.440 0.000   0 0.440
AGKEZ7 17/12/2015 Call 12.960 1.200 1.200 0.000   0 1.200
AGKF17 17/12/2015 Put 12.960 0.625 0.625 0.000   11 0.625
AGKEX7 17/12/2015 Call 13.440 0.925 0.925 0.000   0 0.925
AGKEY7 17/12/2015 Put 13.440 0.855 0.855 0.000   0 0.855
AGKF87 17/12/2015 Call 13.920 0.695 0.695 0.000   0 0.695
AGKF97 17/12/2015 Put 13.920 1.130 1.130 0.000   0 1.130
AGKEV7 17/12/2015 Call 14.400 0.515 0.515 0.000   0 0.515
AGKEW7 17/12/2015 Put 14.400 1.435 1.435 0.000   0 1.435
AGKET7 17/12/2015 Call 15.360 0.270 0.270 0.000   0 0.270
AGKEU7 17/12/2015 Put 15.360 2.155 2.155 0.000   0 2.155
AGKFF7 17/12/2015 Call 16.320 0.130 0.130 0.000   0 0.130
AGKFG7 17/12/2015 Put 16.320 2.965 2.965 0.000   0 2.965
AGKF67 17/12/2015 Call 17.280 0.060 0.060 0.000   0 0.060
AGKF77 17/12/2015 Put 17.280 3.840 3.840 0.000   0 3.840
AGKF47 17/12/2015 Call 18.240 0.025 0.025 0.000   0 0.025
AGKF57 17/12/2015 Put 18.240 4.745 4.745 0.000   0 4.745
AGKF27 17/12/2015 Call 19.200 0.010 0.010 0.000   0 0.010
AGKF37 17/12/2015 Put 19.200 5.665 5.665 0.000   0 5.665
AGKL59 23/06/2016 Call 11.520 2.500 2.500 0.000   0 2.500
AGKL69 23/06/2016 Put 11.520 0.395 0.395 0.000   125 0.395

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.