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 * 14.680 0.000 15.720 12.950 0.000 0.000 0.000 0 Options Warrants & Structured Products CFDs CR CD

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 14.675 14.675 0.000   0 14.675
AGKJ77 28/08/2014 Call 12.750 1.935 1.935 0.000   0 1.935
AGKJ87 28/08/2014 Put 12.750 0.000 0.000 0.000   0 0.000
AGKZA9 28/08/2014 Call 13.000 1.685 1.685 0.000   0 1.685
AGKZB9 28/08/2014 Put 13.000 0.000 0.000 0.000   0 0.000
AGKYB9 28/08/2014 Call 13.250 1.440 1.440 0.000   0 1.440
AGKYC9 28/08/2014 Put 13.250 0.001 0.001 0.000   0 0.001
AGKY59 28/08/2014 Call 13.500 1.190 1.190 0.000   0 1.190
AGKY69 28/08/2014 Put 13.500 0.002 0.002 0.000   0 0.002
AGKXD9 28/08/2014 Call 13.750 0.950 0.950 0.000   0 0.950
AGKXF9 28/08/2014 Put 13.750 0.010 0.010 0.000   0 0.010
AGKXI9 28/08/2014 Call 14.000 0.715 0.715 0.000   0 0.715
AGKXJ9 28/08/2014 Put 14.000 0.030 0.030 0.000   0 0.030
AGKXQ9 28/08/2014 Call 14.250 0.505 0.505 0.000   0 0.505
AGKXR9 28/08/2014 Put 14.250 0.075 0.075 0.000   0 0.075
AGKGK7 28/08/2014 Call 14.260 0.495 0.495 0.000   0 0.495
AGKG97 28/08/2014 Put 14.260 0.075 0.075 0.000   0 0.075
AGKXZ9 28/08/2014 Call 14.500 0.320 0.320 0.000   0 0.320
AGKY19 28/08/2014 Put 14.500 0.155 0.155 0.000   0 0.155
AGKGL7 28/08/2014 Call 14.510 0.315 0.315 0.000   0 0.315
AGKGM7 28/08/2014 Put 14.510 0.160 0.160 0.000   0 0.160
AGKX79 28/08/2014 Call 14.750 0.180 0.180 0.000   0 0.180
AGKX89 28/08/2014 Put 14.750 0.280 0.280 0.000   0 0.280
AGKGO7 28/08/2014 Call 14.760 0.175 0.175 0.000   0 0.175
AGKGN7 28/08/2014 Put 14.760 0.285 0.285 0.000   0 0.285
AGKXK9 28/08/2014 Call 15.000 0.085 0.085 0.000   0 0.085
AGKXL9 28/08/2014 Put 15.000 0.445 0.445 0.000   0 0.445
AGKGP7 28/08/2014 Call 15.010 0.080 0.080 0.000   0 0.080
AGKGQ7 28/08/2014 Put 15.010 0.450 0.450 0.000   0 0.450
AGKCM7 28/08/2014 Call 15.250 0.035 0.035 0.000   0 0.035
AGKCL7 28/08/2014 Put 15.250 0.640 0.640 0.000   0 0.640
AGKFO7 28/08/2014 Call 15.260 0.030 0.030 0.000   0 0.030
AGKFP7 28/08/2014 Put 15.260 0.650 0.650 0.000   0 0.650
AGKXW9 28/08/2014 Call 15.500 0.010 0.010 0.000   0 0.010
AGKXY9 28/08/2014 Put 15.500 0.860 0.860 0.000   0 0.860
AGKXS9 28/08/2014 Call 16.000 0.000 0.000 0.000   0 0.000
AGKXT9 28/08/2014 Put 16.000 1.330 1.330 0.000   0 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 1.825 1.825 0.000   0 1.825
AGKXU9 28/08/2014 Call 17.000 0.000 0.000 0.000   0 0.000
AGKXV9 28/08/2014 Put 17.000 2.320 2.320 0.000   0 2.320
AGKXB9 28/08/2014 Call 17.500 0.000 0.000 0.000   0 0.000
AGKXC9 28/08/2014 Put 17.500 2.820 2.820 0.000   0 2.820
AGKXO9 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKXP9 28/08/2014 Put 18.000 3.320 3.320 0.000   0 3.320
AGKX99 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKXA9 28/08/2014 Put 18.500 3.820 3.820 0.000   0 3.820
AGKXM9 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKXN9 28/08/2014 Put 19.000 4.320 4.320 0.000   0 4.320
AGKX59 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKX69 28/08/2014 Put 19.500 4.820 4.820 0.000   0 4.820
AGKQY9 25/09/2014 Call 0.010 14.375 14.375 0.000   0 14.375
AGKT38 25/09/2014 Call 11.500 3.190 3.190 0.000   0 3.190
AGKT48 25/09/2014 Put 11.500 0.000 0.000 0.000   0 0.000
AGKS68 25/09/2014 Call 12.000 2.690 2.690 0.000   0 2.690
AGKS78 25/09/2014 Put 12.000 0.002 0.002 0.000   0 0.002
AGKQP8 25/09/2014 Call 12.500 2.195 2.195 0.000   0 2.195
AGKQQ8 25/09/2014 Put 12.500 0.006 0.006 0.000   0 0.006
AGKUA9 25/09/2014 Call 12.750 1.945 1.945 0.000   0 1.945
AGKUB9 25/09/2014 Put 12.750 0.015 0.015 0.000   0 0.015
AGKQB8 25/09/2014 Call 13.000 1.700 1.700 0.000   0 1.700
AGKQC8 25/09/2014 Put 13.000 0.025 0.025 0.000   0 0.025
AGKC77 25/09/2014 Call 13.010 1.465 1.465 0.000   0 1.465
AGKC67 25/09/2014 Put 13.010 0.025 0.025 0.000   0 0.025
AGKSH9 25/09/2014 Call 13.250 1.455 1.455 0.000   0 1.455
AGKSI9 25/09/2014 Put 13.250 0.045 0.045 0.000   0 0.045
AGKQN8 25/09/2014 Call 13.500 1.215 1.215 0.000   0 1.215
AGKQO8 25/09/2014 Put 13.500 0.075 0.075 0.000   0 0.075
AGKC87 25/09/2014 Call 13.510 1.025 1.025 0.000   0 1.025
AGKC97 25/09/2014 Put 13.510 0.075 0.075 0.000   0 0.075
AGKQ69 25/09/2014 Call 13.750 0.985 0.985 0.000   0 0.985
AGKQ79 25/09/2014 Put 13.750 0.125 0.125 0.000   0 0.125
AGKQ98 25/09/2014 Call 14.000 0.770 0.770 0.000   0 0.770
AGKQA8 25/09/2014 Put 14.000 0.195 0.195 0.000   0 0.195
AGKX49 25/09/2014 Call 14.010 0.645 0.645 0.000   0 0.645
AGKX39 25/09/2014 Put 14.010 0.195 0.195 0.000   0 0.195
AGKQE9 25/09/2014 Call 14.250 0.575 0.575 0.000   0 0.575
AGKQF9 25/09/2014 Put 14.250 0.295 0.295 0.000   0 0.295
AGKQL8 25/09/2014 Call 14.500 0.405 0.405 0.000   0 0.405
AGKQM8 25/09/2014 Put 14.500 0.420 0.420 0.000   0 0.420
AGKE17 25/09/2014 Call 14.510 0.345 0.345 0.000   0 0.345
AGKDZ7 25/09/2014 Put 14.510 0.425 0.425 0.000   0 0.425
AGKQ49 25/09/2014 Call 14.750 0.270 0.270 0.000   0 0.270
AGKQ59 25/09/2014 Put 14.750 0.575 0.575 0.000   0 0.575
AGKDX7 25/09/2014 Call 14.760 0.235 0.235 0.000   0 0.235
AGKDY7 25/09/2014 Put 14.760 0.580 0.580 0.000   0 0.580
AGKQD8 25/09/2014 Call 15.000 0.170 0.170 0.000   0 0.170
AGKQE8 25/09/2014 Put 15.000 0.760 0.760 0.000   0 0.760
AGKG17 25/09/2014 Call 15.010 0.155 0.155 0.000   0 0.155
AGKG27 25/09/2014 Put 15.010 0.760 0.760 0.000   0 0.760
AGKQA9 25/09/2014 Call 15.500 0.055 0.055 0.000   0 0.055
AGKQB9 25/09/2014 Put 15.500 1.180 1.180 0.000   0 1.180
AGKE87 25/09/2014 Call 15.510 0.055 0.055 0.000   0 0.055
AGKE97 25/09/2014 Put 15.510 1.175 1.175 0.000   0 1.175
AGKQF8 25/09/2014 Call 16.000 0.015 0.015 0.000   0 0.015
AGKQG8 25/09/2014 Put 16.000 1.650 1.650 0.000   0 1.650
AGKC27 25/09/2014 Call 16.010 0.015 0.015 0.000   0 0.015
AGKC37 25/09/2014 Put 16.010 1.640 1.640 0.000   0 1.640
AGKQC9 25/09/2014 Call 16.500 0.002 0.002 0.000   0 0.002
AGKQD9 25/09/2014 Put 16.500 2.140 2.140 0.000   0 2.140
AGKC57 25/09/2014 Call 16.510 0.002 0.002 0.000   0 0.002
AGKC47 25/09/2014 Put 16.510 2.125 2.125 0.000   0 2.125
AGKQJ8 25/09/2014 Call 17.000 0.000 0.000 0.000   0 0.000
AGKQK8 25/09/2014 Put 17.000 2.635 2.635 0.000   0 2.635
AGKCG7 25/09/2014 Call 17.010 0.000 0.000 0.000   0 0.000
AGKCF7 25/09/2014 Put 17.010 2.620 2.620 0.000   0 2.620
AGKQ29 25/09/2014 Call 17.500 0.000 0.000 0.000   0 0.000
AGKQ39 25/09/2014 Put 17.500 3.135 3.135 0.000   0 3.135
AGKQH8 25/09/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKQI8 25/09/2014 Put 18.000 3.635 3.635 0.000   0 3.635
AGKQ89 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKQ99 25/09/2014 Put 18.500 4.135 4.135 0.000   0 4.135
AGKVA8 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKVB8 25/09/2014 Put 19.000 4.635 4.635 0.000   0 4.635
AGKR49 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKR59 25/09/2014 Put 19.500 5.135 5.135 0.000   0 5.135
AGKWI8 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
AGKWJ8 25/09/2014 Put 20.000 5.630 5.630 0.000   0 5.630
AGKCK9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
AGKCL9 25/09/2014 Put 21.000 6.630 6.630 0.000   0 6.630
AGKJ47 30/10/2014 Call 0.010 14.410 14.410 0.000   0 14.410
AGKJ97 30/10/2014 Call 12.750 1.950 1.950 0.000   0 1.950
AGKJA7 30/10/2014 Put 12.750 0.045 0.045 0.000   0 0.045
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   0 0.065
AGKDT7 30/10/2014 Call 13.250 1.460 1.460 0.000   0 1.460
AGKDU7 30/10/2014 Put 13.250 0.095 0.095 0.000   0 0.095
AGKBJ7 30/10/2014 Call 13.500 1.225 1.225 0.000   0 1.225
AGKBK7 30/10/2014 Put 13.500 0.135 0.135 0.000   0 0.135
AGKBU7 30/10/2014 Call 13.750 1.005 1.005 0.000   0 1.005
AGKBV7 30/10/2014 Put 13.750 0.195 0.195 0.000   0 0.195
AGKZY9 30/10/2014 Call 14.000 0.800 0.800 0.000   0 0.800
AGKB17 30/10/2014 Put 14.000 0.275 0.275 0.000   0 0.275
AGKB67 30/10/2014 Call 14.250 0.620 0.620 0.000   0 0.620
AGKB77 30/10/2014 Put 14.250 0.375 0.375 0.000   0 0.375
AGKE47 30/10/2014 Call 14.260 0.585 0.585 0.000   0 0.585
AGKE57 30/10/2014 Put 14.260 0.375 0.375 0.000   0 0.375
AGKBL7 30/10/2014 Call 14.500 0.465 0.465 0.000   0 0.465
AGKBM7 30/10/2014 Put 14.500 0.500 0.500 0.000   0 0.500
AGKE77 30/10/2014 Call 14.510 0.450 0.450 0.000   0 0.450
AGKE67 30/10/2014 Put 14.510 0.495 0.495 0.000   0 0.495
AGKBO7 30/10/2014 Call 14.750 0.340 0.340 0.000   0 0.340
AGKBP7 30/10/2014 Put 14.750 0.650 0.650 0.000   0 0.650
AGKZW9 30/10/2014 Call 15.000 0.240 0.240 0.000   0 0.240
AGKZX9 30/10/2014 Put 15.000 0.820 0.820 0.000   0 0.820
AGKBH7 30/10/2014 Call 15.500 0.110 0.110 0.000   0 0.110
AGKBI7 30/10/2014 Put 15.500 1.215 1.215 0.000   0 1.215
AGKZU9 30/10/2014 Call 16.000 0.040 0.040 0.000   0 0.040
AGKZV9 30/10/2014 Put 16.000 1.665 1.665 0.000   0 1.665
AGKFQ7 30/10/2014 Call 16.010 0.040 0.040 0.000   0 0.040
AGKFR7 30/10/2014 Put 16.010 1.640 1.640 0.000   0 1.640
AGKBF7 30/10/2014 Call 16.500 0.010 0.010 0.000   0 0.010
AGKBG7 30/10/2014 Put 16.500 2.145 2.145 0.000   0 2.145
AGKFT7 30/10/2014 Call 16.510 0.010 0.010 0.000   0 0.010
AGKFS7 30/10/2014 Put 16.510 2.110 2.110 0.000   0 2.110
AGKB87 30/10/2014 Call 17.000 0.003 0.003 0.000   0 0.003
AGKB97 30/10/2014 Put 17.000 2.640 2.640 0.000   0 2.640
AGKBS7 30/10/2014 Call 17.500 0.001 0.001 0.000   0 0.001
AGKBT7 30/10/2014 Put 17.500 3.135 3.135 0.000   0 3.135
AGKB47 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 18.000 3.635 3.635 0.000   0 3.635
AGKBQ7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 18.500 4.135 4.135 0.000   0 4.135
AGKB27 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 19.000 4.635 4.635 0.000   0 4.635
AGKBX7 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 19.500 5.130 5.130 0.000   0 5.130
AGKJB7 27/11/2014 Call 12.750 1.950 1.950 0.000   0 1.950
AGKJC7 27/11/2014 Put 12.750 0.045 0.045 0.000   0 0.045
AGKI27 27/11/2014 Call 13.000 1.705 1.705 0.000   0 1.705
AGKI37 27/11/2014 Put 13.000 0.065 0.065 0.000   0 0.065
AGKDV7 27/11/2014 Call 13.250 1.470 1.470 0.000   0 1.470
AGKDW7 27/11/2014 Put 13.250 0.095 0.095 0.000   0 0.095
AGKD67 27/11/2014 Call 13.500 1.240 1.240 0.000   0 1.240
AGKD77 27/11/2014 Put 13.500 0.140 0.140 0.000   0 0.140
AGKGY7 27/11/2014 Call 13.510 1.170 1.170 0.000   0 1.170
AGKGX7 27/11/2014 Put 13.510 0.140 0.140 0.000   0 0.140
AGKDQ7 27/11/2014 Call 13.750 1.020 1.020 0.000   0 1.020
AGKDR7 27/11/2014 Put 13.750 0.195 0.195 0.000   0 0.195
AGKGV7 27/11/2014 Call 13.760 0.975 0.975 0.000   0 0.975
AGKGW7 27/11/2014 Put 13.760 0.195 0.195 0.000   0 0.195
AGKCP7 27/11/2014 Call 14.000 0.825 0.825 0.000   0 0.825
AGKCQ7 27/11/2014 Put 14.000 0.275 0.275 0.000   0 0.275
AGKCV7 27/11/2014 Call 14.250 0.650 0.650 0.000   0 0.650
AGKCW7 27/11/2014 Put 14.250 0.370 0.370 0.000   0 0.370
AGKD47 27/11/2014 Call 14.500 0.500 0.500 0.000   0 0.500
AGKD57 27/11/2014 Put 14.500 0.490 0.490 0.000   0 0.490
AGKDK7 27/11/2014 Call 14.750 0.375 0.375 0.000   0 0.375
AGKDL7 27/11/2014 Put 14.750 0.630 0.630 0.000   0 0.630
AGKCN7 27/11/2014 Call 15.000 0.275 0.275 0.000   0 0.275
AGKCO7 27/11/2014 Put 15.000 0.795 0.795 0.000   0 0.795
AGKFI7 27/11/2014 Call 15.250 0.195 0.195 0.000   0 0.195
AGKFJ7 27/11/2014 Put 15.250 0.980 0.980 0.000   0 0.980
AGKD27 27/11/2014 Call 15.500 0.130 0.130 0.000   0 0.130
AGKD37 27/11/2014 Put 15.500 1.190 1.190 0.000   0 1.190
AGKCZ7 27/11/2014 Call 16.000 0.055 0.055 0.000   0 0.055
AGKD17 27/11/2014 Put 16.000 1.645 1.645 0.000   0 1.645
AGKDM7 27/11/2014 Call 16.500 0.020 0.020 0.000   0 0.020
AGKDN7 27/11/2014 Put 16.500 2.135 2.135 0.000   0 2.135
AGKCX7 27/11/2014 Call 17.000 0.005 0.005 0.000   0 0.005
AGKCY7 27/11/2014 Put 17.000 2.635 2.635 0.000   0 2.635
AGKDO7 27/11/2014 Call 17.500 0.001 0.001 0.000   0 0.001
AGKDP7 27/11/2014 Put 17.500 3.135 3.135 0.000   0 3.135
AGKCR7 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 18.000 3.635 3.635 0.000   0 3.635
AGKD87 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 18.500 4.135 4.135 0.000   0 4.135
AGKCT7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 19.000 4.630 4.630 0.000   0 4.630
AGKFU7 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 19.500 5.130 5.130 0.000   0 5.130
AGKVB9 18/12/2014 Call 0.010 14.465 14.465 0.000   0 14.465
AGKT58 18/12/2014 Call 11.590 3.105 3.105 0.000   0 3.105
AGKT68 18/12/2014 Put 11.590 0.025 0.025 0.000   0 0.025
AGKX77 18/12/2014 Call 12.070 2.625 2.625 0.000   0 2.625
AGKX87 18/12/2014 Put 12.070 0.045 0.045 0.000   0 0.045
AGKSM7 18/12/2014 Call 12.550 2.160 2.160 0.000   0 2.160
AGKSN7 18/12/2014 Put 12.550 0.075 0.075 0.000   0 0.075
AGKUQ9 18/12/2014 Call 12.790 1.925 1.925 0.000   0 1.925
AGKUR9 18/12/2014 Put 12.790 0.100 0.100 0.000   0 0.100
AGKSI7 18/12/2014 Call 13.040 1.695 1.695 0.000   0 1.695
AGKSJ7 18/12/2014 Put 13.040 0.135 0.135 0.000   0 0.135
AGKIM8 18/12/2014 Call 13.280 1.475 1.475 0.000   0 1.475
AGKIN8 18/12/2014 Put 13.280 0.175 0.175 0.000   0 0.175
AGKSO7 18/12/2014 Call 13.520 1.270 1.270 0.000   0 1.270
AGKSP7 18/12/2014 Put 13.520 0.225 0.225 0.000   0 0.225
AGKGT7 18/12/2014 Call 13.530 1.235 1.235 0.000   0 1.235
AGKGU7 18/12/2014 Put 13.530 0.225 0.225 0.000   0 0.225
AGKII8 18/12/2014 Call 13.760 1.080 1.080 0.000   0 1.080
AGKIJ8 18/12/2014 Put 13.760 0.295 0.295 0.000   0 0.295
AGKGS7 18/12/2014 Call 13.770 1.055 1.055 0.000   0 1.055
AGKGR7 18/12/2014 Put 13.770 0.290 0.290 0.000   0 0.290
AGKSK7 18/12/2014 Call 14.000 0.900 0.900 0.000   0 0.900
AGKSL7 18/12/2014 Put 14.000 0.375 0.375 0.000   0 0.375
AGKCH7 18/12/2014 Call 14.010 0.890 0.890 0.000   0 0.890
AGKCI7 18/12/2014 Put 14.010 0.375 0.375 0.000   0 0.375
AGKIK8 18/12/2014 Call 14.240 0.750 0.750 0.000   0 0.750
AGKIL8 18/12/2014 Put 14.240 0.480 0.480 0.000   0 0.480
AGKSQ7 18/12/2014 Call 14.480 0.610 0.610 0.000   0 0.610
AGKSR7 18/12/2014 Put 14.480 0.595 0.595 0.000   0 0.595
AGKG37 18/12/2014 Call 14.490 0.600 0.600 0.000   0 0.600
AGKG47 18/12/2014 Put 14.490 0.590 0.590 0.000   0 0.590
AGKFK7 18/12/2014 Call 14.720 0.485 0.485 0.000   0 0.485
AGKFL7 18/12/2014 Put 14.720 0.730 0.730 0.000   0 0.730
AGKST7 18/12/2014 Call 14.970 0.380 0.380 0.000   0 0.380
AGKSU7 18/12/2014 Put 14.970 0.890 0.890 0.000   0 0.890
AGKSV7 18/12/2014 Call 15.450 0.220 0.220 0.000   0 0.220
AGKSW7 18/12/2014 Put 15.450 1.245 1.245 0.000   0 1.245
AGKF88 18/12/2014 Call 15.930 0.115 0.115 0.000   0 0.115
AGKF98 18/12/2014 Put 15.930 1.645 1.645 0.000   0 1.645
AGKJ98 18/12/2014 Call 16.410 0.055 0.055 0.000   0 0.055
AGKJA8 18/12/2014 Put 16.410 2.080 2.080 0.000   0 2.080
AGKCK7 18/12/2014 Call 16.420 0.055 0.055 0.000   0 0.055
AGKCJ7 18/12/2014 Put 16.420 2.025 2.025 0.000   0 2.025
AGKUM9 18/12/2014 Call 16.900 0.025 0.025 0.000   0 0.025
AGKUN9 18/12/2014 Put 16.900 2.550 2.550 0.000   0 2.550
AGKJB8 18/12/2014 Call 17.380 0.009 0.009 0.000   0 0.009
AGKJC8 18/12/2014 Put 17.380 3.020 3.020 0.000   0 3.020
AGKUO9 18/12/2014 Call 17.860 0.003 0.003 0.000   0 0.003
AGKUP9 18/12/2014 Put 17.860 3.495 3.495 0.000   0 3.495
AGKJN8 18/12/2014 Call 18.350 0.001 0.001 0.000   0 0.001
AGKJO8 18/12/2014 Put 18.350 3.985 3.985 0.000   0 3.985
AGKVE9 18/12/2014 Call 18.830 0.000 0.000 0.000   0 0.000
AGKVF9 18/12/2014 Put 18.830 4.460 4.460 0.000   0 4.460
AGKVC8 18/12/2014 Call 19.310 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 19.310 4.940 4.940 0.000   0 4.940
AGKBO9 18/12/2014 Call 20.280 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 20.280 5.910 5.910 0.000   0 5.910
AGKJD7 29/01/2015 Call 12.750 1.950 1.950 0.000   0 1.950
AGKJE7 29/01/2015 Put 12.750 0.090 0.090 0.000   0 0.090
AGKJ27 29/01/2015 Call 13.000 1.710 1.710 0.000   0 1.710
AGKJ37 29/01/2015 Put 13.000 0.125 0.125 0.000   0 0.125
AGKI47 29/01/2015 Call 13.250 1.485 1.485 0.000   0 1.485
AGKI57 29/01/2015 Put 13.250 0.165 0.165 0.000   0 0.165
AGKIN7 29/01/2015 Call 13.500 1.275 1.275 0.000   0 1.275
AGKIO7 29/01/2015 Put 13.500 0.220 0.220 0.000   0 0.220
AGKIR7 29/01/2015 Call 13.750 1.085 1.085 0.000   0 1.085
AGKIS7 29/01/2015 Put 13.750 0.290 0.290 0.000   0 0.290
AGKIZ7 29/01/2015 Call 14.000 0.915 0.915 0.000   0 0.915
AGKJ17 29/01/2015 Put 14.000 0.375 0.375 0.000   0 0.375
AGKJJ7 29/01/2015 Call 14.010 0.905 0.905 0.000   0 0.905
AGKJK7 29/01/2015 Put 14.010 0.370 0.370 0.000   0 0.370
AGKIF7 29/01/2015 Call 14.250 0.765 0.765 0.000   0 0.765
AGKIG7 29/01/2015 Put 14.250 0.480 0.480 0.000   0 0.480
AGKIL7 29/01/2015 Call 14.500 0.630 0.630 0.000   0 0.630
AGKIM7 29/01/2015 Put 14.500 0.600 0.600 0.000   0 0.600
AGKJM7 29/01/2015 Call 14.510 0.620 0.620 0.000   0 0.620
AGKJL7 29/01/2015 Put 14.510 0.585 0.585 0.000   0 0.585
AGKIP7 29/01/2015 Call 14.750 0.510 0.510 0.000   0 0.510
AGKIQ7 29/01/2015 Put 14.750 0.740 0.740 0.000   0 0.740
AGKIX7 29/01/2015 Call 15.000 0.405 0.405 0.000   0 0.405
AGKIY7 29/01/2015 Put 15.000 0.895 0.895 0.000   0 0.895
AGKIJ7 29/01/2015 Call 15.500 0.250 0.250 0.000   0 0.250
AGKIK7 29/01/2015 Put 15.500 1.260 1.260 0.000   0 1.260
AGKIV7 29/01/2015 Call 16.000 0.145 0.145 0.000   0 0.145
AGKIW7 29/01/2015 Put 16.000 1.680 1.680 0.000   0 1.680
AGKIH7 29/01/2015 Call 16.500 0.080 0.080 0.000   0 0.080
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 0.020 0.020 0.000   0 0.020
AGKIU7 29/01/2015 Put 17.500 3.135 3.135 0.000   0 3.135
AGKI67 29/01/2015 Call 18.000 0.010 0.010 0.000   0 0.010
AGKI77 29/01/2015 Put 18.000 3.635 3.635 0.000   0 3.635
AGKZ79 26/03/2015 Call 0.010 14.240 14.240 0.000   0 14.240
AGKII9 26/03/2015 Call 12.000 2.700 2.700 0.000   0 2.700
AGKIJ9 26/03/2015 Put 12.000 0.090 0.090 0.000   0 0.090
AGKFV9 26/03/2015 Call 12.500 2.220 2.220 0.000   0 2.220
AGKFW9 26/03/2015 Put 12.500 0.155 0.155 0.000   0 0.155
AGKJF7 26/03/2015 Call 12.750 1.990 1.990 0.000   0 1.990
AGKJG7 26/03/2015 Put 12.750 0.195 0.195 0.000   0 0.195
AGKE39 26/03/2015 Call 13.000 1.775 1.775 0.000   0 1.775
AGKE49 26/03/2015 Put 13.000 0.250 0.250 0.000   0 0.250
AGKZ59 26/03/2015 Call 13.250 1.570 1.570 0.000   0 1.570
AGKZ69 26/03/2015 Put 13.250 0.315 0.315 0.000   0 0.315
AGKD79 26/03/2015 Call 13.500 1.380 1.380 0.000   0 1.380
AGKD89 26/03/2015 Put 13.500 0.395 0.395 0.000   0 0.395
AGKYV9 26/03/2015 Call 13.750 1.200 1.200 0.000   0 1.200
AGKYW9 26/03/2015 Put 13.750 0.485 0.485 0.000   0 0.485
AGKD59 26/03/2015 Call 14.000 1.035 1.035 0.000   0 1.035
AGKD69 26/03/2015 Put 14.000 0.590 0.590 0.000   0 0.590
AGKYN9 26/03/2015 Call 14.010 0.890 0.890 0.000   0 0.890
AGKYO9 26/03/2015 Put 14.010 0.590 0.590 0.000   0 0.590
AGKZ39 26/03/2015 Call 14.250 0.885 0.885 0.000   0 0.885
AGKZ49 26/03/2015 Put 14.250 0.715 0.715 0.000   0 0.715
AGKD99 26/03/2015 Call 14.500 0.750 0.750 0.000   0 0.750
AGKDK9 26/03/2015 Put 14.500 0.850 0.850 0.000   0 0.850
AGKG77 26/03/2015 Call 14.510 0.640 0.640 0.000   0 0.640
AGKG87 26/03/2015 Put 14.510 0.850 0.850 0.000   0 0.850
AGKYT9 26/03/2015 Call 14.750 0.630 0.630 0.000   0 0.630
AGKYU9 26/03/2015 Put 14.750 1.000 1.000 0.000   0 1.000
AGKD19 26/03/2015 Call 15.000 0.525 0.525 0.000   0 0.525
AGKD29 26/03/2015 Put 15.000 1.165 1.165 0.000   0 1.165
AGKZ19 26/03/2015 Call 15.500 0.350 0.350 0.000   0 0.350
AGKZ29 26/03/2015 Put 15.500 1.525 1.525 0.000   0 1.525
AGKCY9 26/03/2015 Call 16.000 0.225 0.225 0.000   0 0.225
AGKCZ9 26/03/2015 Put 16.000 1.925 1.925 0.000   0 1.925
AGKYX9 26/03/2015 Call 16.500 0.145 0.145 0.000   0 0.145
AGKYZ9 26/03/2015 Put 16.500 2.355 2.355 0.000   0 2.355
AGKCW9 26/03/2015 Call 17.000 0.090 0.090 0.000   0 0.090
AGKCX9 26/03/2015 Put 17.000 2.810 2.810 0.000   0 2.810
AGKYR9 26/03/2015 Call 17.500 0.050 0.050 0.000   0 0.050
AGKYS9 26/03/2015 Put 17.500 3.270 3.270 0.000   0 3.270
AGKD39 26/03/2015 Call 18.000 0.030 0.030 0.000   0 0.030
AGKD49 26/03/2015 Put 18.000 3.745 3.745 0.000   0 3.745
AGKYP9 26/03/2015 Call 18.500 0.020 0.020 0.000   0 0.020
AGKYQ9 26/03/2015 Put 18.500 4.230 4.230 0.000   0 4.230
AGKDN9 26/03/2015 Call 19.000 0.010 0.010 0.000   0 0.010
AGKDO9 26/03/2015 Put 19.000 4.715 4.715 0.000   0 4.715
AGKBZ7 26/03/2015 Call 19.500 0.006 0.006 0.000   0 0.006
AGKC17 26/03/2015 Put 19.500 5.200 5.200 0.000   0 5.200
AGKDL9 26/03/2015 Call 20.000 0.004 0.004 0.000   0 0.004
AGKDM9 26/03/2015 Put 20.000 5.690 5.690 0.000   0 5.690
AGKFH7 25/06/2015 Call 0.010 14.330 14.330 0.000   0 14.330
AGKT78 25/06/2015 Call 11.500 3.190 3.190 0.000   0 3.190
AGKT88 25/06/2015 Put 11.500 0.100 0.100 0.000   0 0.100
AGKS88 25/06/2015 Call 12.000 2.690 2.690 0.000   0 2.690
AGKS98 25/06/2015 Put 12.000 0.160 0.160 0.000   0 0.160
AGKQR8 25/06/2015 Call 12.500 2.220 2.220 0.000   0 2.220
AGKQS8 25/06/2015 Put 12.500 0.240 0.240 0.000   0 0.240
AGKJH7 25/06/2015 Call 12.750 1.995 1.995 0.000   0 1.995
AGKJI7 25/06/2015 Put 12.750 0.290 0.290 0.000   0 0.290
AGKR28 25/06/2015 Call 13.000 1.795 1.795 0.000   0 1.795
AGKR38 25/06/2015 Put 13.000 0.355 0.355 0.000   0 0.355
AGKFY7 25/06/2015 Call 13.250 1.600 1.600 0.000   0 1.600
AGKFZ7 25/06/2015 Put 13.250 0.425 0.425 0.000   0 0.425
AGKQX8 25/06/2015 Call 13.500 1.420 1.420 0.000   0 1.420
AGKQY8 25/06/2015 Put 13.500 0.510 0.510 0.000   0 0.510
AGKEL7 25/06/2015 Call 13.750 1.255 1.255 0.000   0 1.255
AGKEM7 25/06/2015 Put 13.750 0.605 0.605 0.000   0 0.605
AGKR68 25/06/2015 Call 14.000 1.100 1.100 0.000   0 1.100
AGKR78 25/06/2015 Put 14.000 0.710 0.710 0.000   0 0.710
AGKER7 25/06/2015 Call 14.250 0.955 0.955 0.000   0 0.955
AGKES7 25/06/2015 Put 14.250 0.835 0.835 0.000   0 0.835
AGKQZ8 25/06/2015 Call 14.500 0.825 0.825 0.000   0 0.825
AGKR18 25/06/2015 Put 14.500 0.965 0.965 0.000   0 0.965
AGKEJ7 25/06/2015 Call 14.750 0.710 0.710 0.000   0 0.710
AGKEK7 25/06/2015 Put 14.750 1.110 1.110 0.000   0 1.110
AGKR88 25/06/2015 Call 15.000 0.605 0.605 0.000   0 0.605
AGKR98 25/06/2015 Put 15.000 1.265 1.265 0.000   0 1.265
AGKEP7 25/06/2015 Call 15.500 0.430 0.430 0.000   0 0.430
AGKEQ7 25/06/2015 Put 15.500 1.610 1.610 0.000   0 1.610
AGKQV8 25/06/2015 Call 16.000 0.295 0.295 0.000   0 0.295
AGKQW8 25/06/2015 Put 16.000 1.995 1.995 0.000   0 1.995
AGKEN7 25/06/2015 Call 16.500 0.200 0.200 0.000   0 0.200
AGKEO7 25/06/2015 Put 16.500 2.405 2.405 0.000   0 2.405
AGKQT8 25/06/2015 Call 17.000 0.130 0.130 0.000   0 0.130
AGKQU8 25/06/2015 Put 17.000 2.840 2.840 0.000   0 2.840
AGKEF7 25/06/2015 Call 17.500 0.085 0.085 0.000   0 0.085
AGKEG7 25/06/2015 Put 17.500 3.295 3.295 0.000   0 3.295
AGKR48 25/06/2015 Call 18.000 0.050 0.050 0.000   0 0.050
AGKR58 25/06/2015 Put 18.000 3.760 3.760 0.000   0 3.760
AGKEH7 25/06/2015 Call 18.500 0.030 0.030 0.000   0 0.030
AGKEI7 25/06/2015 Put 18.500 4.235 4.235 0.000   0 4.235
AGKVE8 25/06/2015 Call 19.000 0.020 0.020 0.000   0 0.020
AGKVF8 25/06/2015 Put 19.000 4.720 4.720 0.000   0 4.720
AGKFW7 25/06/2015 Call 19.500 0.010 0.010 0.000   0 0.010
AGKFX7 25/06/2015 Put 19.500 5.205 5.205 0.000   0 5.205
AGKWK8 25/06/2015 Call 20.000 0.007 0.007 0.000   0 0.007
AGKWL8 25/06/2015 Put 20.000 5.690 5.690 0.000   0 5.690
AGKCM9 25/06/2015 Call 21.000 0.002 0.002 0.000   0 0.002
AGKCN9 25/06/2015 Put 21.000 6.675 6.675 0.000   0 6.675
AGKU29 24/09/2015 Call 12.500 2.195 2.195 0.000   0 2.195
AGKU39 24/09/2015 Put 12.500 0.255 0.255 0.000   0 0.255
AGKQM9 24/09/2015 Call 13.000 1.735 1.735 0.000   0 1.735
AGKQN9 24/09/2015 Put 13.000 0.400 0.400 0.000   0 0.400
AGKQG9 24/09/2015 Call 13.500 1.365 1.365 0.000   0 1.365
AGKQH9 24/09/2015 Put 13.500 0.585 0.585 0.000   0 0.585
AGKQQ9 24/09/2015 Call 14.000 1.060 1.060 0.000   0 1.060
AGKQR9 24/09/2015 Put 14.000 0.810 0.810 0.000   0 0.810
AGKQI9 24/09/2015 Call 14.500 0.805 0.805 0.000   0 0.805
AGKQJ9 24/09/2015 Put 14.500 1.085 1.085 0.000   0 1.085
AGKQO9 24/09/2015 Call 15.000 0.600 0.600 0.000   0 0.600
AGKQP9 24/09/2015 Put 15.000 1.400 1.400 0.000   0 1.400
AGKQU9 24/09/2015 Call 16.000 0.315 0.315 0.000   0 0.315
AGKQV9 24/09/2015 Put 16.000 2.135 2.135 0.000   0 2.135
AGKQW9 24/09/2015 Call 17.000 0.155 0.155 0.000   0 0.155
AGKQX9 24/09/2015 Put 17.000 2.975 2.975 0.000   0 2.975
AGKQS9 24/09/2015 Call 18.000 0.070 0.070 0.000   0 0.070
AGKQT9 24/09/2015 Put 18.000 3.880 3.880 0.000   0 3.880
AGKQK9 24/09/2015 Call 19.000 0.030 0.030 0.000   0 0.030
AGKQL9 24/09/2015 Put 19.000 4.825 4.825 0.000   0 4.825
AGKR29 24/09/2015 Call 20.000 0.010 0.010 0.000   0 0.010
AGKR39 24/09/2015 Put 20.000 5.780 5.780 0.000   0 5.780
AGKJ57 17/12/2015 Call 12.500 2.190 2.190 0.000   0 2.190
AGKJ67 17/12/2015 Put 12.500 0.300 0.300 0.000   0 0.300
AGKFM7 17/12/2015 Call 13.000 1.730 1.730 0.000   0 1.730
AGKFN7 17/12/2015 Put 13.000 0.450 0.450 0.000   0 0.450
AGKEZ7 17/12/2015 Call 13.500 1.365 1.365 0.000   0 1.365
AGKF17 17/12/2015 Put 13.500 0.640 0.640 0.000   0 0.640
AGKEX7 17/12/2015 Call 14.000 1.070 1.070 0.000   0 1.070
AGKEY7 17/12/2015 Put 14.000 0.870 0.870 0.000   0 0.870
AGKF87 17/12/2015 Call 14.500 0.820 0.820 0.000   0 0.820
AGKF97 17/12/2015 Put 14.500 1.140 1.140 0.000   0 1.140
AGKEV7 17/12/2015 Call 15.000 0.620 0.620 0.000   0 0.620
AGKEW7 17/12/2015 Put 15.000 1.455 1.455 0.000   0 1.455
AGKET7 17/12/2015 Call 16.000 0.335 0.335 0.000   0 0.335
AGKEU7 17/12/2015 Put 16.000 2.175 2.175 0.000   0 2.175
AGKFF7 17/12/2015 Call 17.000 0.170 0.170 0.000   0 0.170
AGKFG7 17/12/2015 Put 17.000 3.005 3.005 0.000   0 3.005
AGKF67 17/12/2015 Call 18.000 0.085 0.085 0.000   0 0.085
AGKF77 17/12/2015 Put 18.000 3.895 3.895 0.000   0 3.895
AGKF47 17/12/2015 Call 19.000 0.040 0.040 0.000   0 0.040
AGKF57 17/12/2015 Put 19.000 4.830 4.830 0.000   0 4.830
AGKF27 17/12/2015 Call 20.000 0.015 0.015 0.000   0 0.015
AGKF37 17/12/2015 Put 20.000 5.785 5.785 0.000   0 5.785
AGKL59 23/06/2016 Call 12.000 2.735 2.735 0.000   0 2.735
AGKL69 23/06/2016 Put 12.000 0.410 0.410 0.000   0 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.