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 * 13.550 Down -0.160 13.540 13.550 13.590 13.640 13.320 1,413,571 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGKJ47 30/10/2014 Call 0.010 13.405 13.405 0.000   54 13.715
AGKMR7 30/10/2014 Call 11.760 1.655 1.655 0.000   0 1.960
AGKMS7 30/10/2014 Put 11.760 0.000 0.000 0.000   0 0.000
AGKKT7 30/10/2014 Call 12.000 1.415 1.415 0.000   0 1.720
AGKKU7 30/10/2014 Put 12.000 0.000 0.000 0.000   49 0.000
AGKJ97 30/10/2014 Call 12.240 1.175 1.175 0.000   0 1.480
AGKJA7 30/10/2014 Put 12.240 0.001 0.001 0.000   0 0.001
AGKGZ7 30/10/2014 Call 12.480 0.940 0.940 0.000   0 1.245
AGKI17 30/10/2014 Put 12.480 0.003 0.003 0.000   141 0.002
AGKDT7 30/10/2014 Call 12.720 0.705 0.705 0.000   0 1.010
AGKDU7 30/10/2014 Put 12.720 0.010 0.010 0.000   307 0.006
AGKBJ7 30/10/2014 Call 12.960 0.585 0.645 0.000   0 0.775
AGKBK7 30/10/2014 Put 12.960 0.000 0.045 0.000   280 0.015
AGKBU7 30/10/2014 Call 13.200 0.370 0.425 0.000   0 0.555
AGKBV7 30/10/2014 Put 13.200 0.020 0.050 0.000 500 375 0.030
AGKZY9 30/10/2014 Call 13.440 0.190 0.225 0.000   215 0.355
AGKB17 30/10/2014 Put 13.440 0.075 0.095 0.000 500 986 0.065
AGKB67 30/10/2014 Call 13.680 0.060 0.095 0.065 200 960 0.195
AGKB77 30/10/2014 Put 13.680 0.185 0.235 0.240 211 1,461 0.145
AGKE47 30/10/2014 Call 13.690 0.065 0.065 0.000   743 0.185
AGKE57 30/10/2014 Put 13.690 0.150 0.000 0.000   140 0.150
AGKBL7 30/10/2014 Call 13.920 0.010 0.035 0.030 200 1,953 0.085
AGKBM7 30/10/2014 Put 13.920 0.370 0.420 0.000   612 0.285
AGKE77 30/10/2014 Call 13.930 0.000 0.000 0.000   44 0.080
AGKE67 30/10/2014 Put 13.930 0.000 0.000 0.000   1,060 0.290
AGKBO7 30/10/2014 Call 14.160 0.000 0.030 0.000   2,003 0.030
AGKBP7 30/10/2014 Put 14.160 0.570 0.670 0.000   280 0.480
AGKKR7 30/10/2014 Call 14.170 0.000 0.000 0.000   0 0.025
AGKKS7 30/10/2014 Put 14.170 0.000 0.000 0.000   1,820 0.485
AGKZW9 30/10/2014 Call 14.400 0.002 0.002 0.000   1,354 0.007
AGKZX9 30/10/2014 Put 14.400 0.795 0.925 0.000   310 0.700
AGKKO7 30/10/2014 Call 14.410 0.002 0.002 0.000   0 0.007
AGKKN7 30/10/2014 Put 14.410 0.995 0.995 0.000   150 0.710
AGKBH7 30/10/2014 Call 14.880 0.000 0.000 0.000   254 0.000
AGKBI7 30/10/2014 Put 14.880 1.265 1.415 0.000   150 1.175
AGKL27 30/10/2014 Call 14.890 0.000 0.000 0.000   0 0.000
AGKL37 30/10/2014 Put 14.890 1.475 1.475 0.000   220 1.180
AGKZU9 30/10/2014 Call 15.360 0.000 0.000 0.000   625 0.000
AGKZV9 30/10/2014 Put 15.360 1.950 1.950 0.000   0 1.650
AGKFQ7 30/10/2014 Call 15.370 0.000 0.000 0.000   238 0.000
AGKFR7 30/10/2014 Put 15.370 1.955 1.955 0.000   160 1.655
AGKBF7 30/10/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKBG7 30/10/2014 Put 15.840 2.430 2.430 0.000   0 2.130
AGKFT7 30/10/2014 Call 15.850 0.000 0.000 0.000   0 0.000
AGKFS7 30/10/2014 Put 15.850 2.430 2.430 0.000   150 2.135
AGKB87 30/10/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKB97 30/10/2014 Put 16.320 2.910 2.910 0.000   0 2.610
AGKBS7 30/10/2014 Call 16.800 0.000 0.000 0.000   15 0.000
AGKBT7 30/10/2014 Put 16.800 3.390 3.390 0.000   0 3.090
AGKB47 30/10/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKB57 30/10/2014 Put 17.280 3.870 3.870 0.000   0 3.570
AGKBQ7 30/10/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 17.760 4.350 4.350 0.000   0 4.050
AGKB27 30/10/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 18.240 4.830 4.830 0.000   0 4.530
AGKBX7 30/10/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 18.720 5.310 5.310 0.000   0 5.010
AGKKM7 27/11/2014 Call 0.010 13.435 13.435 0.000   0 13.745
AGKMT7 27/11/2014 Call 11.760 1.680 1.680 0.000   0 1.990
AGKMU7 27/11/2014 Put 11.760 0.003 0.003 0.000   0 0.015
AGKKV7 27/11/2014 Call 12.000 1.445 1.445 0.000   0 1.755
AGKKW7 27/11/2014 Put 12.000 0.007 0.007 0.000   0 0.020
AGKJB7 27/11/2014 Call 12.240 1.215 1.215 0.000   0 1.525
AGKJC7 27/11/2014 Put 12.240 0.015 0.015 0.000   0 0.025
AGKI27 27/11/2014 Call 12.480 0.995 0.995 0.000   0 1.290
AGKI37 27/11/2014 Put 12.480 0.015 0.050 0.000   34 0.030
AGKDV7 27/11/2014 Call 12.720 0.780 0.780 0.000   0 1.070
AGKDW7 27/11/2014 Put 12.720 0.035 0.070 0.000   40 0.045
AGKD67 27/11/2014 Call 12.960 0.675 0.730 0.000   0 0.855
AGKD77 27/11/2014 Put 12.960 0.065 0.100 0.000   136 0.065
AGKGY7 27/11/2014 Call 12.970 0.000 0.000 0.000   0 0.845
AGKGX7 27/11/2014 Put 12.970 0.000 0.000 0.000   0 0.065
AGKDQ7 27/11/2014 Call 13.200 0.490 0.530 0.000   0 0.655
AGKDR7 27/11/2014 Put 13.200 0.115 0.150 0.000   150 0.105
AGKGV7 27/11/2014 Call 13.210 0.000 0.000 0.000   0 0.645
AGKGW7 27/11/2014 Put 13.210 0.000 0.000 0.000   140 0.105
AGKCP7 27/11/2014 Call 13.440 0.330 0.365 0.000   0 0.475
AGKCQ7 27/11/2014 Put 13.440 0.195 0.230 0.260 60 145 0.165
AGKLB7 27/11/2014 Call 13.450 0.000 0.000 0.000   0 0.470
AGKLA7 27/11/2014 Put 13.450 0.000 0.230 0.000   0 0.165
AGKCV7 27/11/2014 Call 13.680 0.200 0.235 0.000   609 0.320
AGKCW7 27/11/2014 Put 13.680 0.300 0.345 0.000   1,107 0.255
AGKLC7 27/11/2014 Call 13.690 0.170 0.170 0.000   0 0.315
AGKLD7 27/11/2014 Put 13.690 0.425 0.425 0.000   433 0.255
AGKD47 27/11/2014 Call 13.920 0.105 0.140 0.000   623 0.200
AGKD57 27/11/2014 Put 13.920 0.445 0.490 0.000   643 0.380
AGKLH7 27/11/2014 Call 13.930 0.000 0.000 0.000   384 0.195
AGKLG7 27/11/2014 Put 13.930 0.000 0.000 0.000   1,124 0.380
AGKDK7 27/11/2014 Call 14.160 0.045 0.075 0.000   586 0.115
AGKDL7 27/11/2014 Put 14.160 0.630 0.680 0.000   376 0.545
AGKNN7 27/11/2014 Call 14.170 0.000 0.000 0.000   0 0.115
AGKNM7 27/11/2014 Put 14.170 0.000 0.000 0.000   0 0.545
AGKCN7 27/11/2014 Call 14.400 0.010 0.050 0.000 60 1,884 0.060
AGKCO7 27/11/2014 Put 14.400 0.840 0.895 0.000   100 0.740
AGKKQ7 27/11/2014 Call 14.410 0.025 0.025 0.000   100 0.060
AGKKP7 27/11/2014 Put 14.410 1.000 1.000 0.000   332 0.735
AGKFI7 27/11/2014 Call 14.640 0.000 0.035 0.000   715 0.030
AGKFJ7 27/11/2014 Put 14.640 1.035 1.165 0.000   0 0.955
AGKD27 27/11/2014 Call 14.880 0.000 0.035 0.000   70 0.015
AGKD37 27/11/2014 Put 14.880 1.470 1.470 0.000   0 1.185
AGKCZ7 27/11/2014 Call 15.360 0.000 0.035 0.000   66 0.003
AGKD17 27/11/2014 Put 15.360 1.950 1.950 0.000   0 1.655
AGKDM7 27/11/2014 Call 15.840 0.000 0.000 0.000   0 0.000
AGKDN7 27/11/2014 Put 15.840 2.430 2.430 0.000   0 2.130
AGKCX7 27/11/2014 Call 16.320 0.000 0.000 0.000   0 0.000
AGKCY7 27/11/2014 Put 16.320 2.910 2.910 0.000   0 2.610
AGKDO7 27/11/2014 Call 16.800 0.000 0.000 0.000   0 0.000
AGKDP7 27/11/2014 Put 16.800 3.390 3.390 0.000   0 3.090
AGKCR7 27/11/2014 Call 17.280 0.000 0.000 0.000   0 0.000
AGKCS7 27/11/2014 Put 17.280 3.870 3.870 0.000   0 3.570
AGKD87 27/11/2014 Call 17.760 0.000 0.000 0.000   0 0.000
AGKD97 27/11/2014 Put 17.760 4.350 4.350 0.000   0 4.050
AGKCT7 27/11/2014 Call 18.240 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 18.240 4.830 4.830 0.000   0 4.530
AGKFU7 27/11/2014 Call 18.720 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 18.720 5.310 5.310 0.000   0 5.010
AGKVB9 18/12/2014 Call 0.010 13.455 13.455 0.000   0 13.765
AGKT58 18/12/2014 Call 11.130 2.325 2.325 0.000   0 2.630
AGKT68 18/12/2014 Put 11.130 0.004 0.004 0.000   1 0.008
AGKX77 18/12/2014 Call 11.590 1.875 1.875 0.000   0 2.180
AGKX87 18/12/2014 Put 11.590 0.015 0.015 0.000   0 0.015
AGKMV7 18/12/2014 Call 11.820 1.650 1.650 0.000   0 1.955
AGKMW7 18/12/2014 Put 11.820 0.025 0.025 0.000   0 0.020
AGKSM7 18/12/2014 Call 12.050 1.430 1.430 0.000   0 1.735
AGKSN7 18/12/2014 Put 12.050 0.020 0.045 0.000   174 0.030
AGKUQ9 18/12/2014 Call 12.280 1.220 1.220 0.000   0 1.515
AGKUR9 18/12/2014 Put 12.280 0.030 0.055 0.000   0 0.035
AGKSI7 18/12/2014 Call 12.520 1.010 1.010 0.000   0 1.290
AGKSJ7 18/12/2014 Put 12.520 0.050 0.075 0.000   186 0.050
AGKIM8 18/12/2014 Call 12.750 0.910 0.965 0.000   0 1.080
AGKIN8 18/12/2014 Put 12.750 0.075 0.105 0.000   160 0.065
AGKSO7 18/12/2014 Call 12.980 0.720 0.775 0.000   100 0.885
AGKSP7 18/12/2014 Put 12.980 0.115 0.150 0.000   875 0.095
AGKGT7 18/12/2014 Call 12.990 0.000 0.000 0.000   0 0.875
AGKGU7 18/12/2014 Put 12.990 0.000 0.000 0.000   0 0.100
AGKII8 18/12/2014 Call 13.210 0.560 0.595 0.000   0 0.700
AGKIJ8 18/12/2014 Put 13.210 0.175 0.210 0.000   130 0.140
AGKGS7 18/12/2014 Call 13.220 0.000 0.000 0.000   0 0.695
AGKGR7 18/12/2014 Put 13.220 0.000 0.000 0.000   50 0.145
AGKSK7 18/12/2014 Call 13.440 0.405 0.445 0.000   0 0.535
AGKSL7 18/12/2014 Put 13.440 0.250 0.285 0.000   2,375 0.205
AGKCH7 18/12/2014 Call 13.450 0.000 0.000 0.000   0 0.525
AGKCI7 18/12/2014 Put 13.450 0.000 0.000 0.000   50 0.205
AGKIK8 18/12/2014 Call 13.670 0.280 0.315 0.000   872 0.390
AGKIL8 18/12/2014 Put 13.670 0.350 0.390 0.000   259 0.295
AGKLE7 18/12/2014 Call 13.680 0.245 0.245 0.000   25 0.385
AGKLF7 18/12/2014 Put 13.680 0.420 0.420 0.000   200 0.295
AGKSQ7 18/12/2014 Call 13.900 0.185 0.220 0.000   427 0.270
AGKSR7 18/12/2014 Put 13.900 0.485 0.525 0.000   293 0.410
AGKG37 18/12/2014 Call 13.910 0.160 0.160 0.000   101 0.265
AGKG47 18/12/2014 Put 13.910 0.550 0.550 0.000   376 0.410
AGKFK7 18/12/2014 Call 14.130 0.110 0.140 0.000   1,031 0.175
AGKFL7 18/12/2014 Put 14.130 0.640 0.685 0.000   33 0.560
AGKG57 18/12/2014 Call 14.140 0.100 0.100 0.000   142 0.175
AGKG67 18/12/2014 Put 14.140 0.710 0.710 0.000   310 0.555
AGKST7 18/12/2014 Call 14.370 0.055 0.085 0.075 50 1,085 0.105
AGKSU7 18/12/2014 Put 14.370 0.815 0.895 0.000   853 0.740
AGKSV7 18/12/2014 Call 14.840 0.005 0.035 0.000   1,266 0.030
AGKSW7 18/12/2014 Put 14.840 1.225 1.375 0.000   270 1.155
AGKF88 18/12/2014 Call 15.300 0.004 0.004 0.000   2,271 0.007
AGKF98 18/12/2014 Put 15.300 1.890 1.890 0.000   0 1.595
AGKJ98 18/12/2014 Call 15.760 0.001 0.001 0.000   794 0.001
AGKJA8 18/12/2014 Put 15.760 2.350 2.350 0.000   0 2.050
AGKCK7 18/12/2014 Call 15.770 0.001 0.001 0.000   269 0.001
AGKCJ7 18/12/2014 Put 15.770 2.295 2.295 0.000   5 2.015
AGKUM9 18/12/2014 Call 16.230 0.000 0.000 0.000   149 0.000
AGKUN9 18/12/2014 Put 16.230 2.820 2.820 0.000   0 2.520
AGKJB8 18/12/2014 Call 16.690 0.000 0.000 0.000   110 0.000
AGKJC8 18/12/2014 Put 16.690 3.280 3.280 0.000   0 2.980
AGKUO9 18/12/2014 Call 17.150 0.000 0.000 0.000   30 0.000
AGKUP9 18/12/2014 Put 17.150 3.740 3.740 0.000   0 3.440
AGKJN8 18/12/2014 Call 17.620 0.000 0.000 0.000   10 0.000
AGKJO8 18/12/2014 Put 17.620 4.210 4.210 0.000   0 3.910
AGKVE9 18/12/2014 Call 18.080 0.000 0.000 0.000   400 0.000
AGKVF9 18/12/2014 Put 18.080 4.670 4.670 0.000   0 4.370
AGKVC8 18/12/2014 Call 18.540 0.000 0.000 0.000   0 0.000
AGKVD8 18/12/2014 Put 18.540 5.130 5.130 0.000   0 4.830
AGKBO9 18/12/2014 Call 19.470 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 19.470 6.060 6.060 0.000   0 5.760
AGKMX7 29/01/2015 Call 11.760 1.780 1.780 0.000   0 2.065
AGKMY7 29/01/2015 Put 11.760 0.020 0.060 0.000   0 0.035
AGKKX7 29/01/2015 Call 12.000 1.560 1.560 0.000   0 1.840
AGKKY7 29/01/2015 Put 12.000 0.035 0.070 0.000   0 0.045
AGKJD7 29/01/2015 Call 12.240 1.345 1.345 0.000   0 1.620
AGKJE7 29/01/2015 Put 12.240 0.050 0.090 0.000   128 0.055
AGKJ27 29/01/2015 Call 12.480 1.140 1.140 0.000   48 1.405
AGKJ37 29/01/2015 Put 12.480 0.080 0.115 0.000   300 0.075
AGKI47 29/01/2015 Call 12.720 0.945 0.945 0.000   0 1.200
AGKI57 29/01/2015 Put 12.720 0.115 0.150 0.000   70 0.105
AGKIN7 29/01/2015 Call 12.960 0.000 0.000 0.000   0 1.005
AGKIO7 29/01/2015 Put 12.960 0.160 0.200 0.000   0 0.145
AGKIR7 29/01/2015 Call 13.200 0.675 0.720 0.000   0 0.820
AGKIS7 29/01/2015 Put 13.200 0.225 0.265 0.000   450 0.200
AGKIZ7 29/01/2015 Call 13.440 0.520 0.565 0.000   0 0.650
AGKJ17 29/01/2015 Put 13.440 0.310 0.350 0.000   342 0.270
AGKJJ7 29/01/2015 Call 13.450 0.000 0.000 0.000   0 0.645
AGKJK7 29/01/2015 Put 13.450 0.390 0.390 0.000   123 0.270
AGKIF7 29/01/2015 Call 13.680 0.385 0.425 0.000   0 0.500
AGKIG7 29/01/2015 Put 13.680 0.415 0.455 0.000   200 0.365
AGKIL7 29/01/2015 Call 13.920 0.270 0.310 0.000   101 0.375
AGKIM7 29/01/2015 Put 13.920 0.545 0.590 0.000   240 0.485
AGKJM7 29/01/2015 Call 13.930 0.000 0.000 0.000   0 0.370
AGKJL7 29/01/2015 Put 13.930 0.000 0.000 0.000   20 0.480
AGKIP7 29/01/2015 Call 14.160 0.180 0.220 0.000   1,237 0.270
AGKIQ7 29/01/2015 Put 14.160 0.695 0.755 0.000   0 0.630
AGKIX7 29/01/2015 Call 14.400 0.115 0.150 0.000   480 0.190
AGKIY7 29/01/2015 Put 14.400 0.870 0.935 0.000   0 0.805
AGKIJ7 29/01/2015 Call 14.880 0.030 0.070 0.000 60 465 0.080
AGKIK7 29/01/2015 Put 14.880 1.500 1.500 0.000   0 1.210
AGKIV7 29/01/2015 Call 15.360 0.003 0.035 0.000   0 0.030
AGKIW7 29/01/2015 Put 15.360 1.960 1.960 0.000   0 1.665
AGKIH7 29/01/2015 Call 15.840 0.004 0.004 0.000   0 0.010
AGKII7 29/01/2015 Put 15.840 2.435 2.435 0.000   0 2.135
AGKI87 29/01/2015 Call 16.320 0.001 0.001 0.000   0 0.003
AGKI97 29/01/2015 Put 16.320 2.910 2.910 0.000   0 2.610
AGKIT7 29/01/2015 Call 16.800 0.000 0.000 0.000   0 0.001
AGKIU7 29/01/2015 Put 16.800 3.390 3.390 0.000   0 3.090
AGKI67 29/01/2015 Call 17.280 0.000 0.000 0.000   0 0.000
AGKI77 29/01/2015 Put 17.280 3.870 3.870 0.000   0 3.570
AGKL47 26/02/2015 Call 11.750 1.835 1.835 0.000   17 2.115
AGKL57 26/02/2015 Put 11.750 0.060 0.060 0.000   0 0.045
AGKKZ7 26/02/2015 Call 12.000 1.610 1.610 0.000   0 1.890
AGKL17 26/02/2015 Put 12.000 0.085 0.085 0.000   0 0.060
AGKJT7 26/02/2015 Call 12.250 1.395 1.395 0.000   0 1.665
AGKJU7 26/02/2015 Put 12.250 0.000 0.000 0.000   0 0.085
AGKK47 26/02/2015 Call 12.500 1.190 1.190 0.000   0 1.450
AGKK57 26/02/2015 Put 12.500 0.000 0.000 0.000   250 0.120
AGKKC7 26/02/2015 Call 12.750 0.000 0.000 0.000   0 1.240
AGKKD7 26/02/2015 Put 12.750 0.220 0.220 0.000   0 0.160
AGKKK7 26/02/2015 Call 13.000 0.820 0.820 0.000   0 1.045
AGKKL7 26/02/2015 Put 13.000 0.000 0.000 0.000   50 0.215
AGKJV7 26/02/2015 Call 13.250 0.000 0.000 0.000   0 0.865
AGKJW7 26/02/2015 Put 13.250 0.000 0.000 0.000   373 0.285
AGKK67 26/02/2015 Call 13.500 0.000 0.000 0.000   350 0.695
AGKK77 26/02/2015 Put 13.500 0.000 0.000 0.465 64 787 0.370
AGKKE7 26/02/2015 Call 13.750 0.000 0.000 0.000   0 0.550
AGKKF7 26/02/2015 Put 13.750 0.000 0.000 0.000   200 0.475
AGKKG7 26/02/2015 Call 14.000 0.000 0.000 0.000   0 0.420
AGKKH7 26/02/2015 Put 14.000 0.780 0.780 0.000   150 0.600
AGKJR7 26/02/2015 Call 14.250 0.205 0.205 0.000   24 0.310
AGKJS7 26/02/2015 Put 14.250 0.965 0.965 0.000   60 0.750
AGKK27 26/02/2015 Call 14.500 0.000 0.000 0.000   320 0.225
AGKK37 26/02/2015 Put 14.500 0.000 0.000 0.000   0 0.925
AGKK87 26/02/2015 Call 14.750 0.000 0.000 0.000   0 0.160
AGKK97 26/02/2015 Put 14.750 1.385 1.385 0.000   0 1.120
AGKKI7 26/02/2015 Call 15.000 0.000 0.000 0.000   0 0.110
AGKKJ7 26/02/2015 Put 15.000 1.615 1.615 0.000   0 1.335
AGKJZ7 26/02/2015 Call 15.500 0.030 0.030 0.000   0 0.050
AGKK17 26/02/2015 Put 15.500 2.100 2.100 0.000   0 1.800
AGKJX7 26/02/2015 Call 16.000 0.015 0.015 0.000   0 0.025
AGKJY7 26/02/2015 Put 16.000 2.590 2.590 0.000   0 2.295
AGKKA7 26/02/2015 Call 16.500 0.005 0.005 0.000   0 0.010
AGKKB7 26/02/2015 Put 16.500 3.090 3.090 0.000   0 2.790
AGKZ79 26/03/2015 Call 0.010 13.240 13.240 0.000   0 13.570
AGKII9 26/03/2015 Call 11.520 2.045 2.045 0.000   0 2.335
AGKIJ9 26/03/2015 Put 11.520 0.090 0.090 0.000   10 0.070
AGKMZ7 26/03/2015 Call 11.760 1.830 1.830 0.000   0 2.110
AGKN17 26/03/2015 Put 11.760 0.120 0.120 0.000   0 0.090
AGKFV9 26/03/2015 Call 12.000 1.615 1.615 0.000   0 1.890
AGKFW9 26/03/2015 Put 12.000 0.155 0.155 0.000   85 0.120
AGKJF7 26/03/2015 Call 12.240 1.410 1.410 0.000   0 1.680
AGKJG7 26/03/2015 Put 12.240 0.000 0.000 0.000   100 0.150
AGKE39 26/03/2015 Call 12.480 1.210 1.210 0.000   0 1.470
AGKE49 26/03/2015 Put 12.480 0.000 0.000 0.000   195 0.195
AGKZ59 26/03/2015 Call 12.720 1.025 1.025 0.000   0 1.270
AGKZ69 26/03/2015 Put 12.720 0.000 0.000 0.000   130 0.250
AGKD79 26/03/2015 Call 12.960 0.000 0.000 0.000   0 1.080
AGKD89 26/03/2015 Put 12.960 0.000 0.000 0.000   1,475 0.315
AGKYV9 26/03/2015 Call 13.200 0.000 0.000 0.000   0 0.905
AGKYW9 26/03/2015 Put 13.200 0.000 0.000 0.000   230 0.400
AGKD59 26/03/2015 Call 13.440 0.000 0.000 0.000   24 0.745
AGKD69 26/03/2015 Put 13.440 0.000 0.000 0.000   485 0.495
AGKYN9 26/03/2015 Call 13.450 0.000 0.000 0.000   66 0.610
AGKYO9 26/03/2015 Put 13.450 0.000 0.000 0.000   30 0.495
AGKZ39 26/03/2015 Call 13.680 0.440 0.440 0.000   46 0.600
AGKZ49 26/03/2015 Put 13.680 0.785 0.785 0.000   570 0.610
AGKD99 26/03/2015 Call 13.920 0.000 0.000 0.000   240 0.475
AGKDK9 26/03/2015 Put 13.920 0.940 0.940 0.000   230 0.750
AGKG77 26/03/2015 Call 13.930 0.000 0.000 0.000   27 0.380
AGKG87 26/03/2015 Put 13.930 0.000 0.000 0.000   25 0.745
AGKYT9 26/03/2015 Call 14.160 0.000 0.000 0.000   293 0.370
AGKYU9 26/03/2015 Put 14.160 0.000 0.000 0.000   335 0.900
AGKJO7 26/03/2015 Call 14.170 0.000 0.000 0.000   0 0.295
AGKJN7 26/03/2015 Put 14.170 0.000 0.000 0.000   0 0.900
AGKD19 26/03/2015 Call 14.400 0.195 0.195 0.000   440 0.280
AGKD29 26/03/2015 Put 14.400 1.310 1.310 0.000   361 1.075
AGKJP7 26/03/2015 Call 14.410 0.155 0.155 0.000   0 0.225
AGKJQ7 26/03/2015 Put 14.410 1.305 1.305 0.000   160 1.065
AGKZ19 26/03/2015 Call 14.880 0.000 0.000 0.000   863 0.160
AGKZ29 26/03/2015 Put 14.880 0.000 0.000 0.000   50 1.455
AGKLI7 26/03/2015 Call 14.890 0.085 0.085 0.000   0 0.125
AGKLJ7 26/03/2015 Put 14.890 1.715 1.715 0.000   0 1.450
AGKCY9 26/03/2015 Call 15.360 0.000 0.000 0.000   165 0.085
AGKCZ9 26/03/2015 Put 15.360 2.160 2.160 0.000   50 1.875
AGKLL7 26/03/2015 Call 15.370 0.045 0.045 0.000   0 0.070
AGKLK7 26/03/2015 Put 15.370 2.150 2.150 0.000   0 1.870
AGKYX9 26/03/2015 Call 15.840 0.030 0.030 0.000   440 0.045
AGKYZ9 26/03/2015 Put 15.840 2.615 2.615 0.000   0 2.320
AGKLM7 26/03/2015 Call 15.850 0.025 0.025 0.000   0 0.040
AGKLN7 26/03/2015 Put 15.850 2.605 2.605 0.000   0 2.310
AGKCW9 26/03/2015 Call 16.320 0.015 0.015 0.000   0 0.025
AGKCX9 26/03/2015 Put 16.320 3.080 3.080 0.000   41 2.780
AGKYR9 26/03/2015 Call 16.800 0.009 0.009 0.000   115 0.015
AGKYS9 26/03/2015 Put 16.800 3.545 3.545 0.000   76 3.250
AGKD39 26/03/2015 Call 17.280 0.005 0.005 0.000   100 0.009
AGKD49 26/03/2015 Put 17.280 4.015 4.015 0.000   0 3.720
AGKYP9 26/03/2015 Call 17.760 0.003 0.003 0.000   200 0.005
AGKYQ9 26/03/2015 Put 17.760 4.490 4.490 0.000   0 4.190
AGKDN9 26/03/2015 Call 18.240 0.001 0.001 0.000   100 0.002
AGKDO9 26/03/2015 Put 18.240 4.960 4.960 0.000   0 4.665
AGKBZ7 26/03/2015 Call 18.720 0.001 0.001 0.000   0 0.001
AGKC17 26/03/2015 Put 18.720 5.435 5.435 0.000   0 5.135
AGKDL9 26/03/2015 Call 19.200 0.000 0.000 0.000   0 0.001
AGKDM9 26/03/2015 Put 19.200 5.910 5.910 0.000   0 5.610
AGKFH7 25/06/2015 Call 0.010 13.330 13.330 0.000   0 13.665
AGKT78 25/06/2015 Call 11.040 2.515 2.515 0.000   0 2.815
AGKT88 25/06/2015 Put 11.040 0.095 0.095 0.000   80 0.080
AGKS88 25/06/2015 Call 11.520 2.080 2.080 0.000   0 2.365
AGKS98 25/06/2015 Put 11.520 0.160 0.160 0.000   15 0.130
AGKN27 25/06/2015 Call 11.760 1.870 1.870 0.000   0 2.145
AGKN37 25/06/2015 Put 11.760 0.200 0.200 0.000   0 0.165
AGKQR8 25/06/2015 Call 12.000 1.665 1.665 0.000   0 1.930
AGKQS8 25/06/2015 Put 12.000 0.245 0.245 0.000   45 0.200
AGKJH7 25/06/2015 Call 12.240 1.470 1.470 0.000   0 1.725
AGKJI7 25/06/2015 Put 12.240 0.305 0.305 0.000   30 0.245
AGKR28 25/06/2015 Call 12.480 1.280 1.280 0.000   200 1.530
AGKR38 25/06/2015 Put 12.480 0.370 0.370 0.000   75 0.295
AGKFY7 25/06/2015 Call 12.720 1.105 1.105 0.000   0 1.340
AGKFZ7 25/06/2015 Put 12.720 0.445 0.445 0.000   10 0.360
AGKQX8 25/06/2015 Call 12.960 0.000 0.000 0.000   0 1.165
AGKQY8 25/06/2015 Put 12.960 0.000 0.000 0.000   30 0.435
AGKEL7 25/06/2015 Call 13.200 0.000 0.000 0.000   0 0.995
AGKEM7 25/06/2015 Put 13.200 0.000 0.000 0.000   65 0.520
AGKR68 25/06/2015 Call 13.440 0.000 0.000 0.000   30 0.845
AGKR78 25/06/2015 Put 13.440 0.000 0.000 0.000   70 0.620
AGKER7 25/06/2015 Call 13.680 0.545 0.545 0.000   0 0.705
AGKES7 25/06/2015 Put 13.680 0.895 0.895 0.000   203 0.735
AGKQZ8 25/06/2015 Call 13.920 0.440 0.440 0.000   200 0.585
AGKR18 25/06/2015 Put 13.920 0.960 0.000 0.980 60 1,120 0.865
AGKEJ7 25/06/2015 Call 14.160 0.000 0.000 0.000   600 0.475
AGKEK7 25/06/2015 Put 14.160 0.000 0.000 0.000   129 1.010
AGKR88 25/06/2015 Call 14.400 0.280 0.280 0.000   625 0.385
AGKR98 25/06/2015 Put 14.400 1.385 1.385 0.000   150 1.165
AGKEP7 25/06/2015 Call 14.880 0.000 0.000 0.000   285 0.245
AGKEQ7 25/06/2015 Put 14.880 1.770 1.770 0.000   160 1.520
AGKLP7 25/06/2015 Call 14.890 0.170 0.170 0.000   23 0.235
AGKLO7 25/06/2015 Put 14.890 1.710 1.710 0.000   0 1.470
AGKQV8 25/06/2015 Call 15.360 0.100 0.100 0.000   140 0.150
AGKQW8 25/06/2015 Put 15.360 2.190 2.190 0.000   0 1.920
AGKEN7 25/06/2015 Call 15.840 0.055 0.055 0.000   0 0.090
AGKEO7 25/06/2015 Put 15.840 2.635 2.635 0.000   0 2.350
AGKLQ7 25/06/2015 Call 15.850 0.055 0.055 0.000   0 0.090
AGKLR7 25/06/2015 Put 15.850 2.545 2.545 0.000   0 2.265
AGKQT8 25/06/2015 Call 16.320 0.030 0.030 0.000   0 0.050
AGKQU8 25/06/2015 Put 16.320 3.090 3.090 0.000   0 2.795
AGKEF7 25/06/2015 Call 16.800 0.015 0.015 0.000   0 0.030
AGKEG7 25/06/2015 Put 16.800 3.550 3.550 0.000   0 3.255
AGKR48 25/06/2015 Call 17.280 0.009 0.009 0.000   85 0.015
AGKR58 25/06/2015 Put 17.280 4.020 4.020 0.000   0 3.725
AGKEH7 25/06/2015 Call 17.760 0.004 0.004 0.000   0 0.008
AGKEI7 25/06/2015 Put 17.760 4.495 4.495 0.000   0 4.190
AGKVE8 25/06/2015 Call 18.240 0.002 0.002 0.000   0 0.004
AGKVF8 25/06/2015 Put 18.240 4.965 4.965 0.000   0 4.665
AGKFW7 25/06/2015 Call 18.720 0.001 0.001 0.000   0 0.002
AGKFX7 25/06/2015 Put 18.720 5.445 5.445 0.000   0 5.140
AGKWK8 25/06/2015 Call 19.200 0.000 0.000 0.000   0 0.001
AGKWL8 25/06/2015 Put 19.200 5.920 5.920 0.000   0 5.615
AGKCM9 25/06/2015 Call 20.160 0.000 0.000 0.000   0 0.000
AGKCN9 25/06/2015 Put 20.160 6.870 6.870 0.000   0 6.570
AGKMQ7 24/09/2015 Call 0.010 13.070 13.070 0.000   0 13.380
AGKL67 24/09/2015 Call 11.520 2.100 2.100 0.000   0 2.390
AGKL77 24/09/2015 Put 11.520 0.270 0.270 0.000   0 0.225
AGKN47 24/09/2015 Call 11.760 1.895 1.895 0.000   0 2.165
AGKN57 24/09/2015 Put 11.760 0.325 0.325 0.000   0 0.270
AGKU29 24/09/2015 Call 12.000 1.700 1.700 0.000   925 1.960
AGKU39 24/09/2015 Put 12.000 0.380 0.380 0.000   0 0.320
AGKM27 24/09/2015 Call 12.240 1.520 1.520 0.000   0 1.765
AGKM37 24/09/2015 Put 12.240 0.450 0.450 0.000   0 0.375
AGKQM9 24/09/2015 Call 12.480 1.340 1.340 0.000   0 1.580
AGKQN9 24/09/2015 Put 12.480 0.530 0.530 0.000   0 0.445
AGKLS7 24/09/2015 Call 12.720 1.175 1.175 0.000   0 1.400
AGKLT7 24/09/2015 Put 12.720 0.620 0.620 0.000   0 0.520
AGKQG9 24/09/2015 Call 12.960 0.000 0.000 0.000   200 1.235
AGKQH9 24/09/2015 Put 12.960 0.000 0.000 0.000   40 0.610
AGKLX7 24/09/2015 Call 13.200 0.000 0.000 0.000   0 1.080
AGKLY7 24/09/2015 Put 13.200 0.000 0.000 0.000   30 0.705
AGKQQ9 24/09/2015 Call 13.440 0.750 0.750 0.000   0 0.930
AGKQR9 24/09/2015 Put 13.440 0.965 0.965 0.000   20 0.815
AGKN67 24/09/2015 Call 13.450 0.630 0.630 0.000   66 0.790
AGKN77 24/09/2015 Put 13.450 0.960 0.960 0.000   0 0.815
AGKLU7 24/09/2015 Call 13.680 0.635 0.635 0.000   0 0.800
AGKLW7 24/09/2015 Put 13.680 1.100 1.100 0.000   0 0.940
AGKQI9 24/09/2015 Call 13.920 0.000 0.000 0.000   0 0.675
AGKQJ9 24/09/2015 Put 13.920 0.000 0.000 0.000   0 1.075
AGKLZ7 24/09/2015 Call 14.160 0.000 0.000 0.000   0 0.570
AGKM17 24/09/2015 Put 14.160 0.000 0.000 0.000   0 1.220
AGKQO9 24/09/2015 Call 14.400 0.365 0.365 0.000   38 0.480
AGKQP9 24/09/2015 Put 14.400 1.585 1.585 0.000   0 1.380
AGKM67 24/09/2015 Call 14.880 0.245 0.245 0.000   0 0.330
AGKM77 24/09/2015 Put 14.880 1.960 1.960 0.000   0 1.725
AGKQU9 24/09/2015 Call 15.360 0.165 0.165 0.000   135 0.220
AGKQV9 24/09/2015 Put 15.360 2.360 2.360 0.000   0 2.110
AGKM47 24/09/2015 Call 15.840 0.105 0.105 0.000   100 0.145
AGKM57 24/09/2015 Put 15.840 2.785 2.785 0.000   0 2.515
AGKQW9 24/09/2015 Call 16.320 0.065 0.065 0.000   0 0.095
AGKQX9 24/09/2015 Put 16.320 3.225 3.225 0.000   0 2.945
AGKN87 24/09/2015 Call 16.800 0.040 0.040 0.000   0 0.060
AGKN97 24/09/2015 Put 16.800 3.675 3.675 0.000   0 3.385
AGKQS9 24/09/2015 Call 17.280 0.025 0.025 0.000   0 0.040
AGKQT9 24/09/2015 Put 17.280 4.135 4.135 0.000   0 3.840
AGKQK9 24/09/2015 Call 18.240 0.007 0.007 0.000   0 0.010
AGKQL9 24/09/2015 Put 18.240 5.060 5.060 0.000   0 4.760
AGKR29 24/09/2015 Call 19.200 0.002 0.002 0.000   0 0.004
AGKR39 24/09/2015 Put 19.200 5.990 5.990 0.000   0 5.690
AGKL87 17/12/2015 Call 11.520 2.040 2.040 0.000   0 2.325
AGKL97 17/12/2015 Put 11.520 0.215 0.215 0.000   0 0.165
AGKJ57 17/12/2015 Call 12.000 1.630 1.630 0.000   100 1.895
AGKJ67 17/12/2015 Put 12.000 0.340 0.340 0.000   0 0.270
AGKFM7 17/12/2015 Call 12.480 1.270 1.270 0.000   0 1.505
AGKFN7 17/12/2015 Put 12.480 0.510 0.510 0.000   0 0.415
AGKEZ7 17/12/2015 Call 12.960 0.965 0.965 0.000   0 1.170
AGKF17 17/12/2015 Put 12.960 0.725 0.725 0.000   11 0.600
AGKEX7 17/12/2015 Call 13.440 0.720 0.720 0.000   0 0.885
AGKEY7 17/12/2015 Put 13.440 0.985 0.985 0.000   0 0.830
AGKF87 17/12/2015 Call 13.920 0.525 0.525 0.000   0 0.660
AGKF97 17/12/2015 Put 13.920 1.285 1.285 0.000   0 1.105
AGKEV7 17/12/2015 Call 14.400 0.375 0.375 0.000   0 0.485
AGKEW7 17/12/2015 Put 14.400 1.620 1.620 0.000   0 1.420
AGKET7 17/12/2015 Call 15.360 0.180 0.180 0.000   0 0.245
AGKEU7 17/12/2015 Put 15.360 2.390 2.390 0.000   0 2.145
AGKFF7 17/12/2015 Call 16.320 0.080 0.080 0.000   0 0.115
AGKFG7 17/12/2015 Put 16.320 3.240 3.240 0.000   0 2.970
AGKF67 17/12/2015 Call 17.280 0.035 0.035 0.000   0 0.050
AGKF77 17/12/2015 Put 17.280 4.135 4.135 0.000   0 3.850
AGKF47 17/12/2015 Call 18.240 0.015 0.015 0.000   0 0.020
AGKF57 17/12/2015 Put 18.240 5.055 5.055 0.000   0 4.765
AGKF27 17/12/2015 Call 19.200 0.005 0.005 0.000   0 0.008
AGKF37 17/12/2015 Put 19.200 5.985 5.985 0.000   0 5.690
AGKMM7 23/03/2016 Call 11.500 2.070 2.070 0.000   0 2.350
AGKMN7 23/03/2016 Put 11.500 0.285 0.285 0.000   0 0.225
AGKMK7 23/03/2016 Call 12.000 1.655 1.655 0.000   0 1.910
AGKML7 23/03/2016 Put 12.000 0.430 0.430 0.000   0 0.350
AGKMO7 23/03/2016 Call 12.500 1.295 1.295 0.000   0 1.525
AGKMP7 23/03/2016 Put 12.500 0.625 0.625 0.000   0 0.520
AGKM87 23/03/2016 Call 13.000 1.000 1.000 0.000   0 1.195
AGKM97 23/03/2016 Put 13.000 0.870 0.870 0.000   0 0.735
AGKMG7 23/03/2016 Call 13.500 0.760 0.760 0.000   0 0.920
AGKMH7 23/03/2016 Put 13.500 1.150 1.150 0.000   0 0.990
AGKMA7 23/03/2016 Call 14.000 0.565 0.565 0.000   0 0.700
AGKMB7 23/03/2016 Put 14.000 1.475 1.475 0.000   0 1.290
AGKMI7 23/03/2016 Call 14.500 0.415 0.415 0.000   0 0.525
AGKMJ7 23/03/2016 Put 14.500 1.835 1.835 0.000   0 1.625
AGKME7 23/03/2016 Call 15.000 0.300 0.300 0.000   0 0.385
AGKMF7 23/03/2016 Put 15.000 2.220 2.220 0.000   0 1.995
AGKMC7 23/03/2016 Call 16.000 0.150 0.150 0.000   0 0.200
AGKMD7 23/03/2016 Put 16.000 3.065 3.065 0.000   0 2.805
AGKNK7 23/03/2016 Call 17.000 0.070 0.070 0.000   0 0.100
AGKNL7 23/03/2016 Put 17.000 3.965 3.965 0.000   0 3.690
AGKL59 23/06/2016 Call 11.520 2.225 2.225 0.000   0 2.470
AGKL69 23/06/2016 Put 11.520 0.450 0.450 0.000   125 0.380

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.