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 14.780 Up 0.010 14.770 14.780 14.880 14.880 14.750 585,132 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
AGKDS7 28/08/2014 Call 0.010 14.795 14.795 0.000   0 14.800
AGKZA9 28/08/2014 Call 13.000 1.805 1.805 0.000   0 1.815
AGKZB9 28/08/2014 Put 13.000 0.003 0.003 0.000   0 0.015
AGKYB9 28/08/2014 Call 13.250 1.555 1.555 0.000   0 1.570
AGKYC9 28/08/2014 Put 13.250 0.007 0.007 0.000   45 0.020
AGKY59 28/08/2014 Call 13.500 1.310 1.310 0.000   10 1.330
AGKY69 28/08/2014 Put 13.500 0.015 0.015 0.000   139 0.030
AGKXD9 28/08/2014 Call 13.750 1.070 1.070 0.000   0 1.095
AGKXF9 28/08/2014 Put 13.750 0.030 0.030 0.000   45 0.045
AGKXI9 28/08/2014 Call 14.000 0.845 0.845 0.000   0 0.865
AGKXJ9 28/08/2014 Put 14.000 0.050 0.085 0.000   640 0.070
AGKXQ9 28/08/2014 Call 14.250 0.000 0.000 0.000   0 0.655
AGKXR9 28/08/2014 Put 14.250 0.075 0.110 0.000   225 0.110
AGKGK7 28/08/2014 Call 14.260 0.000 0.000 0.000   0 0.645
AGKG97 28/08/2014 Put 14.260 0.000 0.000 0.000   225 0.110
AGKXZ9 28/08/2014 Call 14.500 0.395 0.515 0.000   0 0.465
AGKY19 28/08/2014 Put 14.500 0.135 0.175 0.000   540 0.170
AGKGL7 28/08/2014 Call 14.510 0.445 0.445 0.000   0 0.455
AGKGM7 28/08/2014 Put 14.510 0.000 0.000 0.000   100 0.170
AGKX79 28/08/2014 Call 14.750 0.270 0.315 0.000   249 0.310
AGKX89 28/08/2014 Put 14.750 0.230 0.270 0.000   1,037 0.265
AGKGO7 28/08/2014 Call 14.760 0.290 0.290 0.000   0 0.305
AGKGN7 28/08/2014 Put 14.760 0.000 0.250 0.230 50 1,100 0.265
AGKXK9 28/08/2014 Call 15.000 0.160 0.200 0.000   353 0.195
AGKXL9 28/08/2014 Put 15.000 0.360 0.410 0.000   654 0.395
AGKGP7 28/08/2014 Call 15.010 0.000 0.000 0.000   0 0.190
AGKGQ7 28/08/2014 Put 15.010 0.000 0.000 0.000   0 0.400
AGKCM7 28/08/2014 Call 15.250 0.075 0.110 0.095 39 189 0.120
AGKCL7 28/08/2014 Put 15.250 0.515 0.600 0.000   1,657 0.565
AGKFO7 28/08/2014 Call 15.260 0.000 0.000 0.000   0 0.115
AGKFP7 28/08/2014 Put 15.260 0.000 0.000 0.000   65 0.565
AGKXW9 28/08/2014 Call 15.500 0.035 0.070 0.000   556 0.070
AGKXY9 28/08/2014 Put 15.500 0.725 0.800 0.000   1,164 0.770
AGKXS9 28/08/2014 Call 16.000 0.010 0.010 0.000   5,607 0.030
AGKXT9 28/08/2014 Put 16.000 1.175 1.295 0.000   30 1.230
AGKXG9 28/08/2014 Call 16.500 0.002 0.002 0.000   0 0.015
AGKXH9 28/08/2014 Put 16.500 1.665 1.805 0.000   1,110 1.730
AGKXU9 28/08/2014 Call 17.000 0.000 0.000 0.000   300 0.007
AGKXV9 28/08/2014 Put 17.000 2.145 2.325 0.000   592 2.230
AGKXB9 28/08/2014 Call 17.500 0.000 0.000 0.000   15 0.003
AGKXC9 28/08/2014 Put 17.500 2.625 2.845 0.000   0 2.730
AGKXO9 28/08/2014 Call 18.000 0.000 0.060 0.000   0 0.001
AGKXP9 28/08/2014 Put 18.000 3.125 3.345 0.000   0 3.230
AGKX99 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKXA9 28/08/2014 Put 18.500 3.730 3.730 0.000   0 3.730
AGKXM9 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKXN9 28/08/2014 Put 19.000 4.230 4.230 0.000   0 4.235
AGKX59 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKX69 28/08/2014 Put 19.500 4.730 4.730 0.000   0 4.745
AGKQY9 25/09/2014 Call 0.010 14.485 14.485 0.000   10 14.520
AGKT38 25/09/2014 Call 11.500 3.300 3.300 0.000   0 3.310
AGKT48 25/09/2014 Put 11.500 0.001 0.001 0.000   25 0.007
AGKS68 25/09/2014 Call 12.000 2.805 2.805 0.000   0 2.810
AGKS78 25/09/2014 Put 12.000 0.004 0.004 0.000   100 0.015
AGKQP8 25/09/2014 Call 12.500 2.305 2.305 0.000   0 2.310
AGKQQ8 25/09/2014 Put 12.500 0.015 0.015 0.000   40 0.025
AGKUA9 25/09/2014 Call 12.750 2.055 2.055 0.000   0 2.060
AGKUB9 25/09/2014 Put 12.750 0.025 0.025 0.000   150 0.035
AGKQB8 25/09/2014 Call 13.000 1.805 1.805 0.000   0 1.815
AGKQC8 25/09/2014 Put 13.000 0.020 0.050 0.000   175 0.045
AGKC77 25/09/2014 Call 13.010 1.490 1.490 0.000   0 1.520
AGKC67 25/09/2014 Put 13.010 0.035 0.035 0.000   0 0.045
AGKSH9 25/09/2014 Call 13.250 1.560 1.560 0.000   0 1.570
AGKSI9 25/09/2014 Put 13.250 0.035 0.070 0.000   75 0.060
AGKQN8 25/09/2014 Call 13.500 1.315 1.315 0.000   0 1.325
AGKQO8 25/09/2014 Put 13.500 0.060 0.095 0.000   130 0.085
AGKC87 25/09/2014 Call 13.510 1.030 1.030 0.000   0 1.065
AGKC97 25/09/2014 Put 13.510 0.080 0.080 0.000   0 0.085
AGKQ69 25/09/2014 Call 13.750 1.075 1.075 0.000   0 1.090
AGKQ79 25/09/2014 Put 13.750 0.090 0.135 0.000   285 0.120
AGKQ98 25/09/2014 Call 14.000 0.850 0.850 0.000   5 0.870
AGKQA8 25/09/2014 Put 14.000 0.140 0.180 0.000   616 0.175
AGKX49 25/09/2014 Call 14.010 0.000 0.000 0.000   6 0.665
AGKX39 25/09/2014 Put 14.010 0.000 0.000 0.000   100 0.175
AGKQE9 25/09/2014 Call 14.250 0.605 0.685 0.000   0 0.665
AGKQF9 25/09/2014 Put 14.250 0.220 0.260 0.000   761 0.255
AGKQL8 25/09/2014 Call 14.500 0.425 0.500 0.000   0 0.480
AGKQM8 25/09/2014 Put 14.500 0.325 0.370 0.345 40 490 0.360
AGKE17 25/09/2014 Call 14.510 0.335 0.335 0.000   0 0.355
AGKDZ7 25/09/2014 Put 14.510 0.360 0.360 0.000   1,170 0.360
AGKQ49 25/09/2014 Call 14.750 0.285 0.340 0.000   124 0.330
AGKQ59 25/09/2014 Put 14.750 0.450 0.515 0.000   152 0.495
AGKDX7 25/09/2014 Call 14.760 0.000 0.250 0.000   40 0.240
AGKDY7 25/09/2014 Put 14.760 0.500 0.500 0.000   689 0.495
AGKQD8 25/09/2014 Call 15.000 0.170 0.220 0.000   658 0.215
AGKQE8 25/09/2014 Put 15.000 0.615 0.695 0.000   2,166 0.665
AGKG17 25/09/2014 Call 15.010 0.150 0.150 0.000   75 0.160
AGKG27 25/09/2014 Put 15.010 0.665 0.665 0.000   50 0.660
AGKQA9 25/09/2014 Call 15.500 0.050 0.080 0.000   2,017 0.075
AGKQB9 25/09/2014 Put 15.500 1.010 1.095 0.000   26 1.065
AGKE87 25/09/2014 Call 15.510 0.000 0.000 0.000   1,509 0.060
AGKE97 25/09/2014 Put 15.510 0.000 0.000 0.000   50 1.060
AGKQF8 25/09/2014 Call 16.000 0.006 0.040 0.000   1,410 0.020
AGKQG8 25/09/2014 Put 16.000 1.470 1.585 0.000   0 1.535
AGKC27 25/09/2014 Call 16.010 0.020 0.025 0.000   537 0.020
AGKC37 25/09/2014 Put 16.010 1.460 1.570 0.000   52 1.520
AGKQC9 25/09/2014 Call 16.500 0.006 0.006 0.000   90 0.005
AGKQD9 25/09/2014 Put 16.500 1.960 2.080 0.000   15 2.025
AGKC57 25/09/2014 Call 16.510 0.005 0.005 0.000   0 0.005
AGKC47 25/09/2014 Put 16.510 2.010 2.010 0.000   0 2.005
AGKQJ8 25/09/2014 Call 17.000 0.001 0.001 0.000   152 0.001
AGKQK8 25/09/2014 Put 17.000 2.430 2.610 0.000   0 2.520
AGKCG7 25/09/2014 Call 17.010 0.001 0.001 0.000   0 0.001
AGKCF7 25/09/2014 Put 17.010 2.505 2.505 0.000   0 2.500
AGKQ29 25/09/2014 Call 17.500 0.000 0.000 0.000   153 0.000
AGKQ39 25/09/2014 Put 17.500 2.905 3.125 0.000   0 3.020
AGKQH8 25/09/2014 Call 18.000 0.000 0.000 0.000   100 0.000
AGKQI8 25/09/2014 Put 18.000 3.520 3.520 0.000   0 3.515
AGKQ89 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKQ99 25/09/2014 Put 18.500 4.015 4.015 0.000   0 4.015
AGKVA8 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKVB8 25/09/2014 Put 19.000 4.515 4.515 0.000   0 4.515
AGKR49 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKR59 25/09/2014 Put 19.500 5.015 5.015 0.000   0 5.010
AGKWI8 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
AGKWJ8 25/09/2014 Put 20.000 5.515 5.515 0.000   0 5.510
AGKCK9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
AGKCL9 25/09/2014 Put 21.000 6.510 6.510 0.000   0 6.510
AGKJ47 30/10/2014 Call 0.010 14.520 14.520 0.000      
AGKGZ7 30/10/2014 Call 13.000 1.810 1.810 0.000   0 1.830
AGKI17 30/10/2014 Put 13.000 0.040 0.085 0.000   0 0.065
AGKDT7 30/10/2014 Call 13.250 1.565 1.565 0.000   0 1.585
AGKDU7 30/10/2014 Put 13.250 0.065 0.110 0.000   0 0.090
AGKBJ7 30/10/2014 Call 13.500 1.325 1.325 0.000   0 1.345
AGKBK7 30/10/2014 Put 13.500 0.095 0.140 0.000   70 0.125
AGKBU7 30/10/2014 Call 13.750 1.035 1.155 0.000   0 1.110
AGKBV7 30/10/2014 Put 13.750 0.150 0.185 0.000   110 0.175
AGKZY9 30/10/2014 Call 14.000 0.820 0.940 0.000   0 0.895
AGKB17 30/10/2014 Put 14.000 0.215 0.235 0.000   105 0.235
AGKB67 30/10/2014 Call 14.250 0.655 0.725 0.000   0 0.695
AGKB77 30/10/2014 Put 14.250 0.295 0.335 0.000   110 0.320
AGKE47 30/10/2014 Call 14.260 0.000 0.000 0.000   0 0.600
AGKE57 30/10/2014 Put 14.260 0.000 0.000 0.000   120 0.320
AGKBL7 30/10/2014 Call 14.500 0.485 0.550 0.000   17 0.525
AGKBM7 30/10/2014 Put 14.500 0.400 0.430 0.000   350 0.425
AGKE77 30/10/2014 Call 14.510 0.440 0.440 0.000   0 0.455
AGKE67 30/10/2014 Put 14.510 0.420 0.420 0.000   0 0.420
AGKBO7 30/10/2014 Call 14.750 0.345 0.390 0.000   0 0.380
AGKBP7 30/10/2014 Put 14.750 0.520 0.580 0.000   136 0.555
AGKZW9 30/10/2014 Call 15.000 0.235 0.275 0.000   90 0.265
AGKZX9 30/10/2014 Put 15.000 0.665 0.740 0.000   80 0.705
AGKBH7 30/10/2014 Call 15.500 0.095 0.125 0.000   103 0.120
AGKBI7 30/10/2014 Put 15.500 1.050 1.120 0.000   180 1.090
AGKZU9 30/10/2014 Call 16.000 0.020 0.060 0.000   693 0.050
AGKZV9 30/10/2014 Put 16.000 1.480 1.590 0.000   0 1.540
AGKFQ7 30/10/2014 Call 16.010 0.045 0.045 0.000   239 0.050
AGKFR7 30/10/2014 Put 16.010 1.505 1.505 0.000   4 1.500
AGKBF7 30/10/2014 Call 16.500 0.015 0.015 0.000   0 0.020
AGKBG7 30/10/2014 Put 16.500 1.935 2.115 0.000   0 2.025
AGKFT7 30/10/2014 Call 16.510 0.015 0.015 0.000   0 0.020
AGKFS7 30/10/2014 Put 16.510 1.975 1.975 0.000   180 1.980
AGKB87 30/10/2014 Call 17.000 0.005 0.005 0.000   0 0.007
AGKB97 30/10/2014 Put 17.000 2.520 2.520 0.000   40 2.525
AGKBS7 30/10/2014 Call 17.500 0.001 0.001 0.000   15 0.002
AGKBT7 30/10/2014 Put 17.500 3.020 3.020 0.000   0 3.020
AGKB47 30/10/2014 Call 18.000 0.000 0.000 0.000   0 0.001
AGKB57 30/10/2014 Put 18.000 3.515 3.515 0.000   0 3.520
AGKBQ7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 18.500 4.015 4.015 0.000   0 4.015
AGKB27 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 19.000 4.515 4.515 0.000   0 4.515
AGKBX7 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 19.500 5.015 5.015 0.000   0 5.015
AGKI27 27/11/2014 Call 13.000 1.810 1.810 0.000   0 1.825
AGKI37 27/11/2014 Put 13.000 0.065 0.100 0.000   0 0.090
AGKDV7 27/11/2014 Call 13.250 1.565 1.565 0.000   0 1.590
AGKDW7 27/11/2014 Put 13.250 0.095 0.130 0.000   0 0.120
AGKD67 27/11/2014 Call 13.500 1.325 1.325 0.000   0 1.360
AGKD77 27/11/2014 Put 13.500 0.130 0.170 0.000   0 0.165
AGKGY7 27/11/2014 Call 13.510 1.160 1.160 0.000   0 1.230
AGKGX7 27/11/2014 Put 13.510 0.150 0.150 0.000   0 0.165
AGKDQ7 27/11/2014 Call 13.750 1.100 1.100 0.000   0 1.140
AGKDR7 27/11/2014 Put 13.750 0.180 0.220 0.000   80 0.220
AGKGV7 27/11/2014 Call 13.760 0.970 0.970 0.000   0 1.035
AGKGW7 27/11/2014 Put 13.760 0.200 0.200 0.000   0 0.215
AGKCP7 27/11/2014 Call 14.000 0.890 0.890 0.000   0 0.930
AGKCQ7 27/11/2014 Put 14.000 0.240 0.285 0.000   320 0.290
AGKCV7 27/11/2014 Call 14.250 0.675 0.750 0.000   0 0.745
AGKCW7 27/11/2014 Put 14.250 0.325 0.370 0.000   481 0.375
AGKD47 27/11/2014 Call 14.500 0.515 0.575 0.000   0 0.580
AGKD57 27/11/2014 Put 14.500 0.425 0.480 0.000   0 0.485
AGKDK7 27/11/2014 Call 14.750 0.385 0.430 0.000   0 0.440
AGKDL7 27/11/2014 Put 14.750 0.550 0.610 0.000   68 0.615
AGKCN7 27/11/2014 Call 15.000 0.275 0.315 0.000   0 0.325
AGKCO7 27/11/2014 Put 15.000 0.700 0.765 0.000   5 0.770
AGKFI7 27/11/2014 Call 15.250 0.190 0.230 0.000   60 0.235
AGKFJ7 27/11/2014 Put 15.250 0.870 0.950 0.000   0 0.945
AGKD27 27/11/2014 Call 15.500 0.125 0.165 0.000   70 0.165
AGKD37 27/11/2014 Put 15.500 1.060 1.145 0.000   0 1.135
AGKCZ7 27/11/2014 Call 16.000 0.045 0.080 0.000   149 0.080
AGKD17 27/11/2014 Put 16.000 1.555 1.555 0.000   0 1.565
AGKDM7 27/11/2014 Call 16.500 0.010 0.045 0.000   50 0.035
AGKDN7 27/11/2014 Put 16.500 2.030 2.030 0.000   0 2.035
AGKCX7 27/11/2014 Call 17.000 0.010 0.010 0.000   0 0.015
AGKCY7 27/11/2014 Put 17.000 2.520 2.520 0.000   0 2.525
AGKDO7 27/11/2014 Call 17.500 0.004 0.004 0.000   0 0.005
AGKDP7 27/11/2014 Put 17.500 3.020 3.020 0.000   0 3.020
AGKCR7 27/11/2014 Call 18.000 0.001 0.001 0.000   0 0.002
AGKCS7 27/11/2014 Put 18.000 3.515 3.515 0.000   0 3.520
AGKD87 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.001
AGKD97 27/11/2014 Put 18.500 4.015 4.015 0.000   0 4.015
AGKCT7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 19.000 4.515 4.515 0.000   0 4.515
AGKFU7 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 19.500 5.015 5.015 0.000   0 5.010
AGKVB9 18/12/2014 Call 0.010 14.570 14.570 0.000   0 14.600
AGKT58 18/12/2014 Call 11.590 3.215 3.215 0.000   0 3.215
AGKT68 18/12/2014 Put 11.590 0.030 0.030 0.000   1 0.030
AGKX77 18/12/2014 Call 12.070 2.735 2.735 0.000   0 2.735
AGKX87 18/12/2014 Put 12.070 0.040 0.040 0.000   0 0.045
AGKSM7 18/12/2014 Call 12.550 2.260 2.260 0.000   0 2.260
AGKSN7 18/12/2014 Put 12.550 0.065 0.065 0.000   12 0.070
AGKUQ9 18/12/2014 Call 12.790 2.020 2.020 0.000   0 2.020
AGKUR9 18/12/2014 Put 12.790 0.085 0.085 0.000   0 0.090
AGKSI7 18/12/2014 Call 13.040 1.780 1.780 0.000   0 1.780
AGKSJ7 18/12/2014 Put 13.040 0.110 0.110 0.000   186 0.120
AGKIM8 18/12/2014 Call 13.280 1.555 1.555 0.000   0 1.555
AGKIN8 18/12/2014 Put 13.280 0.140 0.140 0.000   10 0.150
AGKSO7 18/12/2014 Call 13.520 1.335 1.335 0.000   0 1.345
AGKSP7 18/12/2014 Put 13.520 0.185 0.185 0.000   890 0.195
AGKGT7 18/12/2014 Call 13.530 1.230 1.230 0.000   0 1.240
AGKGU7 18/12/2014 Put 13.530 0.180 0.180 0.000   0 0.195
AGKII8 18/12/2014 Call 13.760 1.135 1.135 0.000   0 1.140
AGKIJ8 18/12/2014 Put 13.760 0.240 0.240 0.000   60 0.250
AGKGS7 18/12/2014 Call 13.770 1.055 1.055 0.000   0 1.060
AGKGR7 18/12/2014 Put 13.770 0.235 0.235 0.000   0 0.250
AGKSK7 18/12/2014 Call 14.000 0.945 0.945 0.000   0 0.950
AGKSL7 18/12/2014 Put 14.000 0.305 0.305 0.000   276 0.320
AGKCH7 18/12/2014 Call 14.010 0.885 0.885 0.000   0 0.895
AGKCI7 18/12/2014 Put 14.010 0.300 0.300 0.000   0 0.315
AGKIK8 18/12/2014 Call 14.240 0.000 0.000 0.000   0 0.780
AGKIL8 18/12/2014 Put 14.240 0.000 0.000 0.000   97 0.405
AGKSQ7 18/12/2014 Call 14.480 0.000 0.000 0.000   32 0.625
AGKSR7 18/12/2014 Put 14.480 0.000 0.000 0.000   313 0.510
AGKG37 18/12/2014 Call 14.490 0.000 0.000 0.000   0 0.600
AGKG47 18/12/2014 Put 14.490 0.000 0.000 0.000   0 0.500
AGKFK7 18/12/2014 Call 14.720 0.485 0.485 0.000   150 0.490
AGKFL7 18/12/2014 Put 14.720 0.620 0.620 0.000   0 0.635
AGKST7 18/12/2014 Call 14.970 0.375 0.375 0.000   235 0.375
AGKSU7 18/12/2014 Put 14.970 0.770 0.770 0.000   722 0.780
AGKSV7 18/12/2014 Call 15.450 0.185 0.215 0.000   175 0.220
AGKSW7 18/12/2014 Put 15.450 0.000 0.000 0.000   310 1.120
AGKF88 18/12/2014 Call 15.930 0.125 0.125 0.000   2,414 0.120
AGKF98 18/12/2014 Put 15.930 1.520 1.520 0.000   0 1.520
AGKJ98 18/12/2014 Call 16.410 0.065 0.065 0.000   829 0.065
AGKJA8 18/12/2014 Put 16.410 1.960 1.960 0.000   0 1.960
AGKCK7 18/12/2014 Call 16.420 0.065 0.065 0.000   269 0.065
AGKCJ7 18/12/2014 Put 16.420 1.885 1.885 0.000   5 1.885
AGKUM9 18/12/2014 Call 16.900 0.035 0.035 0.000   149 0.035
AGKUN9 18/12/2014 Put 16.900 2.435 2.435 0.000   0 2.430
AGKJB8 18/12/2014 Call 17.380 0.020 0.020 0.000   110 0.020
AGKJC8 18/12/2014 Put 17.380 2.905 2.905 0.000   0 2.905
AGKUO9 18/12/2014 Call 17.860 0.009 0.009 0.000   30 0.010
AGKUP9 18/12/2014 Put 17.860 3.380 3.380 0.000   0 3.380
AGKJN8 18/12/2014 Call 18.350 0.005 0.005 0.000   10 0.005
AGKJO8 18/12/2014 Put 18.350 3.870 3.870 0.000   0 3.870
AGKVE9 18/12/2014 Call 18.830 0.002 0.002 0.000   400 0.003
AGKVF9 18/12/2014 Put 18.830 4.345 4.345 0.000   0 4.345
AGKVC8 18/12/2014 Call 19.310 0.001 0.001 0.000   0 0.001
AGKVD8 18/12/2014 Put 19.310 4.825 4.825 0.000   0 4.825
AGKBO9 18/12/2014 Call 20.280 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 20.280 5.790 5.790 0.000   0 5.790
AGKJ27 29/01/2015 Call 13.000 1.815 1.815 0.000      
AGKJ37 29/01/2015 Put 13.000 0.090 0.090 0.000      
AGKI47 29/01/2015 Call 13.250 1.580 1.580 0.000      
AGKI57 29/01/2015 Put 13.250 0.130 0.130 0.000      
AGKIN7 29/01/2015 Call 13.500 1.355 1.355 0.000      
AGKIO7 29/01/2015 Put 13.500 0.185 0.185 0.000      
AGKIR7 29/01/2015 Call 13.750 1.150 1.150 0.000      
AGKIS7 29/01/2015 Put 13.750 0.250 0.250 0.000      
AGKIZ7 29/01/2015 Call 14.000 0.965 0.965 0.000      
AGKJ17 29/01/2015 Put 14.000 0.335 0.335 0.000      
AGKIF7 29/01/2015 Call 14.250 0.000 0.000 0.000      
AGKIG7 29/01/2015 Put 14.250 0.000 0.000 0.000      
AGKIL7 29/01/2015 Call 14.500 0.660 0.660 0.000      
AGKIM7 29/01/2015 Put 14.500 0.000 0.000 0.000      
AGKIP7 29/01/2015 Call 14.750 0.540 0.540 0.000      
AGKIQ7 29/01/2015 Put 14.750 0.685 0.685 0.000      
AGKIX7 29/01/2015 Call 15.000 0.435 0.435 0.000      
AGKIY7 29/01/2015 Put 15.000 0.835 0.835 0.000      
AGKIJ7 29/01/2015 Call 15.500 0.000 0.000 0.000      
AGKIK7 29/01/2015 Put 15.500 0.000 0.000 0.000      
AGKIV7 29/01/2015 Call 16.000 0.165 0.165 0.000      
AGKIW7 29/01/2015 Put 16.000 1.600 1.600 0.000      
AGKIH7 29/01/2015 Call 16.500 0.095 0.095 0.000      
AGKII7 29/01/2015 Put 16.500 2.055 2.055 0.000      
AGKI87 29/01/2015 Call 17.000 0.050 0.050 0.000      
AGKI97 29/01/2015 Put 17.000 2.530 2.530 0.000      
AGKIT7 29/01/2015 Call 17.500 0.025 0.025 0.000      
AGKIU7 29/01/2015 Put 17.500 3.020 3.020 0.000      
AGKI67 29/01/2015 Call 18.000 0.015 0.015 0.000      
AGKI77 29/01/2015 Put 18.000 3.520 3.520 0.000      
AGKZ79 26/03/2015 Call 0.010 14.345 14.345 0.000   0 14.385
AGKII9 26/03/2015 Call 12.000 2.800 2.800 0.000   0 2.805
AGKIJ9 26/03/2015 Put 12.000 0.110 0.110 0.000   0 0.110
AGKFV9 26/03/2015 Call 12.500 2.310 2.310 0.000   0 2.315
AGKFW9 26/03/2015 Put 12.500 0.165 0.165 0.000   15 0.160
AGKE39 26/03/2015 Call 13.000 1.840 1.840 0.000   0 1.850
AGKE49 26/03/2015 Put 13.000 0.000 0.000 0.000 15 0 0.240
AGKZ59 26/03/2015 Call 13.250 1.625 1.625 0.000   0 1.630
AGKZ69 26/03/2015 Put 13.250 0.300 0.300 0.000   0 0.295
AGKD79 26/03/2015 Call 13.500 1.420 1.420 0.000   0 1.425
AGKD89 26/03/2015 Put 13.500 0.365 0.365 0.000   870 0.360
AGKYV9 26/03/2015 Call 13.750 1.230 1.230 0.000   0 1.235
AGKYW9 26/03/2015 Put 13.750 0.445 0.445 0.000   110 0.440
AGKD59 26/03/2015 Call 14.000 1.055 1.055 0.000   0 1.060
AGKD69 26/03/2015 Put 14.000 0.540 0.540 0.000   20 0.535
AGKYN9 26/03/2015 Call 14.010 0.895 0.895 0.000   66 0.895
AGKYO9 26/03/2015 Put 14.010 0.535 0.535 0.000   30 0.535
AGKZ39 26/03/2015 Call 14.250 0.000 0.000 0.000   0 0.900
AGKZ49 26/03/2015 Put 14.250 0.000 0.000 0.000   15 0.650
AGKD99 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.755
AGKDK9 26/03/2015 Put 14.500 0.000 0.000 0.000 15 15 0.770
AGKG77 26/03/2015 Call 14.510 0.635 0.635 0.000   0 0.630
AGKG87 26/03/2015 Put 14.510 0.770 0.770 0.000   10 0.770
AGKYT9 26/03/2015 Call 14.750 0.630 0.630 0.000   0 0.625
AGKYU9 26/03/2015 Put 14.750 0.915 0.915 0.000   210 0.910
AGKD19 26/03/2015 Call 15.000 0.000 0.000 0.000   120 0.520
AGKD29 26/03/2015 Put 15.000 0.000 0.000 0.000   300 1.065
AGKZ19 26/03/2015 Call 15.500 0.000 0.000 0.000   299 0.340
AGKZ29 26/03/2015 Put 15.500 0.000 0.000 0.000   50 1.410
AGKCY9 26/03/2015 Call 16.000 0.215 0.215 0.000   70 0.215
AGKCZ9 26/03/2015 Put 16.000 1.810 1.810 0.000   50 1.805
AGKYX9 26/03/2015 Call 16.500 0.130 0.130 0.000   204 0.130
AGKYZ9 26/03/2015 Put 16.500 2.240 2.240 0.000   0 2.230
AGKCW9 26/03/2015 Call 17.000 0.075 0.075 0.000   0 0.075
AGKCX9 26/03/2015 Put 17.000 2.690 2.690 0.000   0 2.680
AGKYR9 26/03/2015 Call 17.500 0.045 0.045 0.000   100 0.045
AGKYS9 26/03/2015 Put 17.500 3.155 3.155 0.000   0 3.150
AGKD39 26/03/2015 Call 18.000 0.025 0.025 0.000   100 0.025
AGKD49 26/03/2015 Put 18.000 3.630 3.630 0.000   0 3.625
AGKYP9 26/03/2015 Call 18.500 0.015 0.015 0.000   200 0.015
AGKYQ9 26/03/2015 Put 18.500 4.115 4.115 0.000   0 4.110
AGKDN9 26/03/2015 Call 19.000 0.007 0.007 0.000   100 0.007
AGKDO9 26/03/2015 Put 19.000 4.600 4.600 0.000   0 4.595
AGKBZ7 26/03/2015 Call 19.500 0.004 0.004 0.000   0 0.004
AGKC17 26/03/2015 Put 19.500 5.090 5.090 0.000   0 5.090
AGKDL9 26/03/2015 Call 20.000 0.002 0.002 0.000   0 0.002
AGKDM9 26/03/2015 Put 20.000 5.585 5.585 0.000   0 5.580
AGKFH7 25/06/2015 Call 0.010 14.440 14.440 0.000   0 14.440
AGKT78 25/06/2015 Call 11.500 3.300 3.300 0.000   0 3.300
AGKT88 25/06/2015 Put 11.500 0.105 0.105 0.000   0 0.110
AGKS88 25/06/2015 Call 12.000 2.805 2.805 0.000   0 2.805
AGKS98 25/06/2015 Put 12.000 0.160 0.160 0.000   0 0.160
AGKQR8 25/06/2015 Call 12.500 2.320 2.320 0.000   0 2.320
AGKQS8 25/06/2015 Put 12.500 0.230 0.230 0.000   0 0.230
AGKR28 25/06/2015 Call 13.000 1.875 1.875 0.000   0 1.880
AGKR38 25/06/2015 Put 13.000 0.330 0.330 0.000   0 0.330
AGKFY7 25/06/2015 Call 13.250 1.670 1.670 0.000   0 1.675
AGKFZ7 25/06/2015 Put 13.250 0.390 0.390 0.000   0 0.390
AGKQX8 25/06/2015 Call 13.500 1.480 1.480 0.000   0 1.485
AGKQY8 25/06/2015 Put 13.500 0.465 0.465 0.000   30 0.465
AGKEL7 25/06/2015 Call 13.750 1.305 1.305 0.000   0 1.310
AGKEM7 25/06/2015 Put 13.750 0.550 0.550 0.000   50 0.550
AGKR68 25/06/2015 Call 14.000 1.140 1.140 0.000   0 1.145
AGKR78 25/06/2015 Put 14.000 0.650 0.650 0.000   20 0.645
AGKER7 25/06/2015 Call 14.250 0.000 0.000 0.000   0 0.995
AGKES7 25/06/2015 Put 14.250 0.000 0.000 0.000   12 0.755
AGKQZ8 25/06/2015 Call 14.500 0.000 0.000 0.000   0 0.855
AGKR18 25/06/2015 Put 14.500 0.000 0.000 0.000   0 0.875
AGKEJ7 25/06/2015 Call 14.750 0.735 0.735 0.000   0 0.730
AGKEK7 25/06/2015 Put 14.750 1.020 1.020 0.000   10 1.015
AGKR88 25/06/2015 Call 15.000 0.620 0.620 0.000   0 0.620
AGKR98 25/06/2015 Put 15.000 1.170 1.170 0.000   0 1.165
AGKEP7 25/06/2015 Call 15.500 0.000 0.000 0.000   100 0.435
AGKEQ7 25/06/2015 Put 15.500 0.000 0.000 0.000   0 1.500
AGKQV8 25/06/2015 Call 16.000 0.305 0.305 0.000   140 0.300
AGKQW8 25/06/2015 Put 16.000 1.880 1.880 0.000   0 1.875
AGKEN7 25/06/2015 Call 16.500 0.205 0.205 0.000   0 0.200
AGKEO7 25/06/2015 Put 16.500 2.295 2.295 0.000   0 2.285
AGKQT8 25/06/2015 Call 17.000 0.135 0.135 0.000   0 0.130
AGKQU8 25/06/2015 Put 17.000 2.730 2.730 0.000   0 2.725
AGKEF7 25/06/2015 Call 17.500 0.085 0.085 0.000   0 0.085
AGKEG7 25/06/2015 Put 17.500 3.185 3.185 0.000   0 3.180
AGKR48 25/06/2015 Call 18.000 0.055 0.055 0.000   85 0.055
AGKR58 25/06/2015 Put 18.000 3.650 3.650 0.000   0 3.645
AGKEH7 25/06/2015 Call 18.500 0.035 0.035 0.000   0 0.035
AGKEI7 25/06/2015 Put 18.500 4.130 4.130 0.000   0 4.125
AGKVE8 25/06/2015 Call 19.000 0.020 0.020 0.000   0 0.020
AGKVF8 25/06/2015 Put 19.000 4.610 4.610 0.000   0 4.605
AGKFW7 25/06/2015 Call 19.500 0.015 0.015 0.000   0 0.015
AGKFX7 25/06/2015 Put 19.500 5.095 5.095 0.000   0 5.095
AGKWK8 25/06/2015 Call 20.000 0.008 0.008 0.000   0 0.008
AGKWL8 25/06/2015 Put 20.000 5.585 5.585 0.000   0 5.585
AGKCM9 25/06/2015 Call 21.000 0.003 0.003 0.000   0 0.003
AGKCN9 25/06/2015 Put 21.000 6.570 6.570 0.000   0 6.565
AGKU29 24/09/2015 Call 12.500 2.315 2.315 0.000   0 2.315
AGKU39 24/09/2015 Put 12.500 0.255 0.255 0.000   0 0.255
AGKQM9 24/09/2015 Call 13.000 1.865 1.865 0.000   0 1.865
AGKQN9 24/09/2015 Put 13.000 0.390 0.390 0.000   0 0.390
AGKQG9 24/09/2015 Call 13.500 1.480 1.480 0.000   200 1.480
AGKQH9 24/09/2015 Put 13.500 0.570 0.570 0.000   0 0.570
AGKQQ9 24/09/2015 Call 14.000 1.165 1.165 0.000   0 1.170
AGKQR9 24/09/2015 Put 14.000 0.790 0.790 0.000   0 0.790
AGKQI9 24/09/2015 Call 14.500 0.905 0.905 0.000   0 0.910
AGKQJ9 24/09/2015 Put 14.500 1.055 1.055 0.000   0 1.055
AGKQO9 24/09/2015 Call 15.000 0.690 0.690 0.000   0 0.695
AGKQP9 24/09/2015 Put 15.000 1.360 1.360 0.000   0 1.360
AGKQU9 24/09/2015 Call 16.000 0.385 0.385 0.000   35 0.385
AGKQV9 24/09/2015 Put 16.000 2.070 2.070 0.000   0 2.075
AGKQW9 24/09/2015 Call 17.000 0.200 0.200 0.000   0 0.200
AGKQX9 24/09/2015 Put 17.000 2.895 2.895 0.000   0 2.895
AGKQS9 24/09/2015 Call 18.000 0.095 0.095 0.000   0 0.095
AGKQT9 24/09/2015 Put 18.000 3.785 3.785 0.000   0 3.785
AGKQK9 24/09/2015 Call 19.000 0.045 0.045 0.000   0 0.045
AGKQL9 24/09/2015 Put 19.000 4.715 4.715 0.000   0 4.715
AGKR29 24/09/2015 Call 20.000 0.020 0.020 0.000   0 0.020
AGKR39 24/09/2015 Put 20.000 5.665 5.665 0.000   0 5.665
AGKFM7 17/12/2015 Call 13.000 1.860 1.860 0.000   0 1.860
AGKFN7 17/12/2015 Put 13.000 0.440 0.440 0.000   0 0.440
AGKEZ7 17/12/2015 Call 13.500 1.475 1.475 0.000   0 1.475
AGKF17 17/12/2015 Put 13.500 0.620 0.620 0.000   0 0.625
AGKEX7 17/12/2015 Call 14.000 1.160 1.160 0.000   0 1.160
AGKEY7 17/12/2015 Put 14.000 0.845 0.845 0.000   0 0.845
AGKF87 17/12/2015 Call 14.500 0.905 0.905 0.000   0 0.905
AGKF97 17/12/2015 Put 14.500 1.110 1.110 0.000   0 1.110
AGKEV7 17/12/2015 Call 15.000 0.690 0.690 0.000   0 0.690
AGKEW7 17/12/2015 Put 15.000 1.410 1.410 0.000   0 1.410
AGKET7 17/12/2015 Call 16.000 0.390 0.390 0.000   0 0.390
AGKEU7 17/12/2015 Put 16.000 2.110 2.110 0.000   0 2.115
AGKFF7 17/12/2015 Call 17.000 0.205 0.205 0.000   0 0.205
AGKFG7 17/12/2015 Put 17.000 2.920 2.920 0.000   0 2.920
AGKF67 17/12/2015 Call 18.000 0.105 0.105 0.000   0 0.105
AGKF77 17/12/2015 Put 18.000 3.800 3.800 0.000   0 3.800
AGKF47 17/12/2015 Call 19.000 0.050 0.050 0.000   0 0.050
AGKF57 17/12/2015 Put 19.000 4.720 4.720 0.000   0 4.725
AGKF27 17/12/2015 Call 20.000 0.025 0.025 0.000   0 0.025
AGKF37 17/12/2015 Put 20.000 5.670 5.670 0.000   0 5.670
AGKL59 23/06/2016 Call 12.000 2.870 2.870 0.000   0 2.870
AGKL69 23/06/2016 Put 12.000 0.540 0.540 0.000   25 0.545

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.