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 14.770 Up 0.100 14.770 14.780 14.650 14.810 14.640 758,943 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 0.000 0.000 0.000   0 14.695
AGKZA9 28/08/2014 Call 13.000 1.835 1.835 0.000   0 1.705
AGKZB9 28/08/2014 Put 13.000 0.004 0.004 0.000   0 0.010
AGKYB9 28/08/2014 Call 13.250 1.590 1.590 0.000   0 1.460
AGKYC9 28/08/2014 Put 13.250 0.009 0.009 0.000   45 0.015
AGKY59 28/08/2014 Call 13.500 1.345 1.345 0.000   10 1.220
AGKY69 28/08/2014 Put 13.500 0.015 0.015 0.000   139 0.025
AGKXD9 28/08/2014 Call 13.750 1.105 1.105 0.000   0 0.980
AGKXF9 28/08/2014 Put 13.750 0.005 0.065 0.000   95 0.040
AGKXI9 28/08/2014 Call 14.000 0.870 0.870 0.000   0 0.755
AGKXJ9 28/08/2014 Put 14.000 0.025 0.065 0.000   1,413 0.060
AGKXQ9 28/08/2014 Call 14.250 0.560 0.680 0.000   0 0.545
AGKXR9 28/08/2014 Put 14.250 0.045 0.090 0.000   1,050 0.100
AGKGK7 28/08/2014 Call 14.260 0.640 0.640 0.000   0 0.540
AGKG97 28/08/2014 Put 14.260 0.080 0.080 0.000   225 0.100
AGKXZ9 28/08/2014 Call 14.500 0.375 0.450 0.000   0 0.365
AGKY19 28/08/2014 Put 14.500 0.100 0.145 0.000   655 0.170
AGKGL7 28/08/2014 Call 14.510 0.440 0.440 0.000   0 0.360
AGKGM7 28/08/2014 Put 14.510 0.130 0.130 0.000   550 0.170
AGKX79 28/08/2014 Call 14.750 0.235 0.280 0.250 100 249 0.225
AGKX89 28/08/2014 Put 14.750 0.190 0.235 0.205 70 1,022 0.280
AGKGO7 28/08/2014 Call 14.760 0.270 0.270 0.000   0 0.220
AGKGN7 28/08/2014 Put 14.760 0.220 0.220 0.000   2,250 0.280
AGKXK9 28/08/2014 Call 15.000 0.125 0.165 0.130 233 967 0.125
AGKXL9 28/08/2014 Put 15.000 0.320 0.360 0.340 35 654 0.435
AGKGP7 28/08/2014 Call 15.010 0.150 0.150 0.000   0 0.125
AGKGQ7 28/08/2014 Put 15.010 0.355 0.355 0.000   500 0.435
AGKCM7 28/08/2014 Call 15.250 0.050 0.090 0.060 40 163 0.065
AGKCL7 28/08/2014 Put 15.250 0.490 0.570 0.000   1,572 0.625
AGKFO7 28/08/2014 Call 15.260 0.075 0.075 0.000   0 0.065
AGKFP7 28/08/2014 Put 15.260 0.535 0.535 0.000   65 0.625
AGKXW9 28/08/2014 Call 15.500 0.005 0.060 0.000   556 0.030
AGKXY9 28/08/2014 Put 15.500 0.710 0.790 0.000   1,164 0.845
AGKXS9 28/08/2014 Call 16.000 0.000 0.050 0.000   5,607 0.006
AGKXT9 28/08/2014 Put 16.000 1.155 1.285 0.000   182 1.330
AGKXG9 28/08/2014 Call 16.500 0.000 0.050 0.000   0 0.001
AGKXH9 28/08/2014 Put 16.500 1.645 1.795 0.000   1,110 1.830
AGKXU9 28/08/2014 Call 17.000 0.000 0.050 0.000   300 0.000
AGKXV9 28/08/2014 Put 17.000 2.125 2.315 0.000   592 2.330
AGKXB9 28/08/2014 Call 17.500 0.000 0.045 0.000   15 0.000
AGKXC9 28/08/2014 Put 17.500 2.605 2.835 0.000   0 2.830
AGKXO9 28/08/2014 Call 18.000 0.000 0.060 0.000   0 0.000
AGKXP9 28/08/2014 Put 18.000 3.105 3.335 0.000   0 3.330
AGKX99 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKXA9 28/08/2014 Put 18.500 0.000 0.000 0.000   0 3.830
AGKXM9 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKXN9 28/08/2014 Put 19.000 0.000 0.000 0.000   0 4.340
AGKX59 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKX69 28/08/2014 Put 19.500 0.000 0.000 0.000   0 4.850
AGKQY9 25/09/2014 Call 0.010 0.000 0.000 0.000   10 14.410
AGKT38 25/09/2014 Call 11.500 0.000 0.000 0.000   0 3.200
AGKT48 25/09/2014 Put 11.500 0.000 0.000 0.000   25 0.005
AGKS68 25/09/2014 Call 12.000 2.830 2.830 0.000   0 2.700
AGKS78 25/09/2014 Put 12.000 0.007 0.007 0.000   100 0.015
AGKQP8 25/09/2014 Call 12.500 2.330 2.330 0.000   0 2.200
AGKQQ8 25/09/2014 Put 12.500 0.015 0.015 0.000   40 0.020
AGKUA9 25/09/2014 Call 12.750 2.085 2.085 0.000   0 1.955
AGKUB9 25/09/2014 Put 12.750 0.010 0.035 0.000   150 0.030
AGKQB8 25/09/2014 Call 13.000 1.835 1.835 0.000   0 1.705
AGKQC8 25/09/2014 Put 13.000 0.020 0.045 0.000   175 0.040
AGKC77 25/09/2014 Call 13.010 1.535 1.535 0.000   0 1.410
AGKC67 25/09/2014 Put 13.010 0.030 0.030 0.000   0 0.040
AGKSH9 25/09/2014 Call 13.250 1.590 1.590 0.000   0 1.460
AGKSI9 25/09/2014 Put 13.250 0.025 0.055 0.000   146 0.055
AGKQN8 25/09/2014 Call 13.500 1.340 1.340 0.000   0 1.215
AGKQO8 25/09/2014 Put 13.500 0.045 0.075 0.000   255 0.080
AGKC87 25/09/2014 Call 13.510 1.070 1.070 0.000   0 0.950
AGKC97 25/09/2014 Put 13.510 0.065 0.065 0.000   0 0.080
AGKQ69 25/09/2014 Call 13.750 1.100 1.100 0.000   0 0.980
AGKQ79 25/09/2014 Put 13.750 0.075 0.110 0.000   285 0.120
AGKQ98 25/09/2014 Call 14.000 0.755 0.895 0.000   5 0.750
AGKQA8 25/09/2014 Put 14.000 0.120 0.165 0.000   616 0.175
AGKX49 25/09/2014 Call 14.010 0.640 0.640 0.000   6 0.545
AGKX39 25/09/2014 Put 14.010 0.145 0.145 0.000   100 0.180
AGKQE9 25/09/2014 Call 14.250 0.575 0.665 0.000   0 0.545
AGKQF9 25/09/2014 Put 14.250 0.210 0.230 0.210 81 1,061 0.260
AGKQL8 25/09/2014 Call 14.500 0.395 0.480 0.460 1 16 0.370
AGKQM8 25/09/2014 Put 14.500 0.290 0.345 0.000   610 0.375
AGKE17 25/09/2014 Call 14.510 0.315 0.315 0.000   0 0.255
AGKDZ7 25/09/2014 Put 14.510 0.320 0.320 0.000   1,255 0.375
AGKQ49 25/09/2014 Call 14.750 0.245 0.310 0.000   124 0.235
AGKQ59 25/09/2014 Put 14.750 0.420 0.485 0.000   152 0.530
AGKDX7 25/09/2014 Call 14.760 0.205 0.205 0.185 40 55 0.160
AGKDY7 25/09/2014 Put 14.760 0.455 0.455 0.000   789 0.525
AGKQD8 25/09/2014 Call 15.000 0.140 0.185 0.000   672 0.135
AGKQE8 25/09/2014 Put 15.000 0.590 0.665 0.670 27 2,166 0.710
AGKG17 25/09/2014 Call 15.010 0.125 0.125 0.000   115 0.100
AGKG27 25/09/2014 Put 15.010 0.620 0.620 0.000   50 0.705
AGKQA9 25/09/2014 Call 15.500 0.030 0.060 0.000   2,017 0.040
AGKQB9 25/09/2014 Put 15.500 1.000 1.090 0.000   26 1.150
AGKE87 25/09/2014 Call 15.510 0.045 0.045 0.000   1,449 0.030
AGKE97 25/09/2014 Put 15.510 1.025 1.025 0.000   50 1.140
AGKQF8 25/09/2014 Call 16.000 0.000 0.055 0.000   1,234 0.010
AGKQG8 25/09/2014 Put 16.000 1.470 1.585 0.000   0 1.630
AGKC27 25/09/2014 Call 16.010 0.000 0.055 0.000   461 0.010
AGKC37 25/09/2014 Put 16.010 1.460 1.575 0.000   52 1.620
AGKQC9 25/09/2014 Call 16.500 0.000 0.050 0.000   90 0.003
AGKQD9 25/09/2014 Put 16.500 1.965 2.085 0.000   15 2.130
AGKC57 25/09/2014 Call 16.510 0.005 0.005 0.000   0 0.003
AGKC47 25/09/2014 Put 16.510 1.985 1.985 0.000   0 2.110
AGKQJ8 25/09/2014 Call 17.000 0.000 0.050 0.000   152 0.001
AGKQK8 25/09/2014 Put 17.000 2.415 2.605 0.000   0 2.625
AGKCG7 25/09/2014 Call 17.010 0.001 0.001 0.000   0 0.001
AGKCF7 25/09/2014 Put 17.010 2.480 2.480 0.000   0 2.610
AGKQ29 25/09/2014 Call 17.500 0.000 0.050 0.000   153 0.000
AGKQ39 25/09/2014 Put 17.500 2.895 3.125 0.000   0 3.125
AGKQH8 25/09/2014 Call 18.000 0.000 0.050 0.000   100 0.000
AGKQI8 25/09/2014 Put 18.000 0.000 0.000 0.000   0 3.625
AGKQ89 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKQ99 25/09/2014 Put 18.500 0.000 0.000 0.000   0 4.125
AGKVA8 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKVB8 25/09/2014 Put 19.000 0.000 0.000 0.000   0 4.620
AGKR49 25/09/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKR59 25/09/2014 Put 19.500 0.000 0.000 0.000   0 5.120
AGKWI8 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.000
AGKWJ8 25/09/2014 Put 20.000 0.000 0.000 0.000   0 5.620
AGKCK9 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.000
AGKCL9 25/09/2014 Put 21.000 0.000 0.000 0.000   0 6.615
AGKJ47 30/10/2014 Call 0.010 0.000 0.000 0.000   0 14.445
AGKGZ7 30/10/2014 Call 13.000 1.845 1.845 0.000   0 1.715
AGKI17 30/10/2014 Put 13.000 0.040 0.075 0.000   93 0.065
AGKDT7 30/10/2014 Call 13.250 1.600 1.600 0.000   0 1.470
AGKDU7 30/10/2014 Put 13.250 0.055 0.095 0.000   0 0.085
AGKBJ7 30/10/2014 Call 13.500 1.355 1.355 0.000   0 1.235
AGKBK7 30/10/2014 Put 13.500 0.085 0.125 0.000   70 0.120
AGKBU7 30/10/2014 Call 13.750 1.025 1.150 0.000   0 1.005
AGKBV7 30/10/2014 Put 13.750 0.130 0.165 0.000   110 0.170
AGKZY9 30/10/2014 Call 14.000 0.805 0.915 0.000   0 0.790
AGKB17 30/10/2014 Put 14.000 0.190 0.225 0.000   130 0.240
AGKB67 30/10/2014 Call 14.250 0.625 0.700 0.000   0 0.595
AGKB77 30/10/2014 Put 14.250 0.270 0.310 0.000   200 0.325
AGKE47 30/10/2014 Call 14.260 0.570 0.570 0.000   0 0.515
AGKE57 30/10/2014 Put 14.260 0.285 0.285 0.000   120 0.325
AGKBL7 30/10/2014 Call 14.500 0.455 0.505 0.000   17 0.430
AGKBM7 30/10/2014 Put 14.500 0.370 0.405 0.000   350 0.440
AGKE77 30/10/2014 Call 14.510 0.425 0.425 0.000   0 0.375
AGKE67 30/10/2014 Put 14.510 0.385 0.385 0.000   0 0.435
AGKBO7 30/10/2014 Call 14.750 0.315 0.355 0.325 42 1,500 0.295
AGKBP7 30/10/2014 Put 14.750 0.495 0.545 0.000   136 0.585
AGKZW9 30/10/2014 Call 15.000 0.205 0.235 0.210 62 90 0.195
AGKZX9 30/10/2014 Put 15.000 0.635 0.720 0.000   240 0.755
AGKBH7 30/10/2014 Call 15.500 0.065 0.105 0.000   103 0.080
AGKBI7 30/10/2014 Put 15.500 1.020 1.110 0.000   180 1.165
AGKZU9 30/10/2014 Call 16.000 0.010 0.050 0.000   693 0.025
AGKZV9 30/10/2014 Put 16.000 1.455 1.600 0.000   0 1.635
AGKFQ7 30/10/2014 Call 16.010 0.030 0.030 0.000   239 0.025
AGKFR7 30/10/2014 Put 16.010 1.475 1.475 0.000   164 1.590
AGKBF7 30/10/2014 Call 16.500 0.010 0.010 0.000   0 0.009
AGKBG7 30/10/2014 Put 16.500 1.920 2.110 0.000   0 2.130
AGKFT7 30/10/2014 Call 16.510 0.010 0.010 0.000   0 0.009
AGKFS7 30/10/2014 Put 16.510 1.950 1.950 0.000   180 2.075
AGKB87 30/10/2014 Call 17.000 0.003 0.003 0.000   0 0.002
AGKB97 30/10/2014 Put 17.000 2.495 2.495 0.000   40 2.625
AGKBS7 30/10/2014 Call 17.500 0.000 0.060 0.000   15 0.001
AGKBT7 30/10/2014 Put 17.500 0.000 0.000 0.000   0 3.125
AGKB47 30/10/2014 Call 18.000 0.000 0.060 0.000   0 0.000
AGKB57 30/10/2014 Put 18.000 0.000 0.000 0.000   0 3.625
AGKBQ7 30/10/2014 Call 18.500 0.000 0.000 0.000   0 0.000
AGKBR7 30/10/2014 Put 18.500 0.000 0.000 0.000   0 4.125
AGKB27 30/10/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKB37 30/10/2014 Put 19.000 0.000 0.000 0.000   0 4.625
AGKBX7 30/10/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKBY7 30/10/2014 Put 19.500 0.000 0.000 0.000   0 5.120
AGKI27 27/11/2014 Call 13.000 1.850 1.850 0.000   0 1.715
AGKI37 27/11/2014 Put 13.000 0.055 0.090 0.000   0 0.085
AGKDV7 27/11/2014 Call 13.250 1.605 1.605 0.000   0 1.475
AGKDW7 27/11/2014 Put 13.250 0.080 0.120 0.000   0 0.115
AGKD67 27/11/2014 Call 13.500 1.365 1.365 0.000   0 1.245
AGKD77 27/11/2014 Put 13.500 0.110 0.150 0.000   0 0.150
AGKGY7 27/11/2014 Call 13.510 1.230 1.230 0.000   0 1.115
AGKGX7 27/11/2014 Put 13.510 0.130 0.130 0.000   0 0.150
AGKDQ7 27/11/2014 Call 13.750 1.130 1.130 0.000   0 1.020
AGKDR7 27/11/2014 Put 13.750 0.160 0.200 0.000   80 0.205
AGKGV7 27/11/2014 Call 13.760 1.010 1.010 0.000   0 0.920
AGKGW7 27/11/2014 Put 13.760 0.175 0.175 0.000   0 0.200
AGKCP7 27/11/2014 Call 14.000 0.820 0.925 0.000   0 0.815
AGKCQ7 27/11/2014 Put 14.000 0.220 0.265 0.000   320 0.275
AGKCV7 27/11/2014 Call 14.250 0.635 0.720 0.000   0 0.630
AGKCW7 27/11/2014 Put 14.250 0.300 0.345 0.000   481 0.365
AGKD47 27/11/2014 Call 14.500 0.475 0.540 0.000   0 0.470
AGKD57 27/11/2014 Put 14.500 0.395 0.460 0.000   0 0.475
AGKDK7 27/11/2014 Call 14.750 0.340 0.400 0.000   0 0.340
AGKDL7 27/11/2014 Put 14.750 0.525 0.590 0.000   68 0.615
AGKCN7 27/11/2014 Call 15.000 0.240 0.285 0.245 200 130 0.240
AGKCO7 27/11/2014 Put 15.000 0.670 0.755 0.000   5 0.780
AGKFI7 27/11/2014 Call 15.250 0.160 0.200 0.190 250 172 0.165
AGKFJ7 27/11/2014 Put 15.250 0.845 0.935 0.000   0 0.970
AGKD27 27/11/2014 Call 15.500 0.100 0.140 0.000   70 0.115
AGKD37 27/11/2014 Put 15.500 1.060 1.060 0.000   0 1.185
AGKCZ7 27/11/2014 Call 16.000 0.030 0.070 0.000   149 0.055
AGKD17 27/11/2014 Put 16.000 1.505 1.505 0.000   0 1.645
AGKDM7 27/11/2014 Call 16.500 0.025 0.025 0.000   50 0.025
AGKDN7 27/11/2014 Put 16.500 2.000 2.000 0.000   0 2.130
AGKCX7 27/11/2014 Call 17.000 0.010 0.010 0.000   0 0.010
AGKCY7 27/11/2014 Put 17.000 2.495 2.495 0.000   0 2.625
AGKDO7 27/11/2014 Call 17.500 0.000 0.000 0.000   0 0.005
AGKDP7 27/11/2014 Put 17.500 0.000 0.000 0.000   0 3.125
AGKCR7 27/11/2014 Call 18.000 0.000 0.000 0.000   0 0.002
AGKCS7 27/11/2014 Put 18.000 0.000 0.000 0.000   0 3.625
AGKD87 27/11/2014 Call 18.500 0.000 0.000 0.000   0 0.001
AGKD97 27/11/2014 Put 18.500 0.000 0.000 0.000   0 4.125
AGKCT7 27/11/2014 Call 19.000 0.000 0.000 0.000   0 0.000
AGKCU7 27/11/2014 Put 19.000 0.000 0.000 0.000   0 4.620
AGKFU7 27/11/2014 Call 19.500 0.000 0.000 0.000   0 0.000
AGKFV7 27/11/2014 Put 19.500 0.000 0.000 0.000   0 5.120
AGKVB9 18/12/2014 Call 0.010 0.000 0.000 0.000   0 14.490
AGKT58 18/12/2014 Call 11.590 0.000 0.000 0.000   0 3.110
AGKT68 18/12/2014 Put 11.590 0.000 0.000 0.000   1 0.030
AGKX77 18/12/2014 Call 12.070 2.760 2.760 0.000   0 2.630
AGKX87 18/12/2014 Put 12.070 0.020 0.020 0.000   0 0.040
AGKSM7 18/12/2014 Call 12.550 2.280 2.280 0.000   0 2.150
AGKSN7 18/12/2014 Put 12.550 0.050 0.050 0.000   12 0.065
AGKUQ9 18/12/2014 Call 12.790 2.045 2.045 0.000   0 1.915
AGKUR9 18/12/2014 Put 12.790 0.070 0.070 0.000   0 0.085
AGKSI7 18/12/2014 Call 13.040 1.805 1.805 0.000   0 1.675
AGKSJ7 18/12/2014 Put 13.040 0.095 0.095 0.000   186 0.115
AGKIM8 18/12/2014 Call 13.280 1.575 1.575 0.000   0 1.450
AGKIN8 18/12/2014 Put 13.280 0.125 0.125 0.000   10 0.150
AGKSO7 18/12/2014 Call 13.520 1.355 1.355 0.000   0 1.235
AGKSP7 18/12/2014 Put 13.520 0.165 0.165 0.000   890 0.200
AGKGT7 18/12/2014 Call 13.530 1.245 1.245 0.000   0 1.135
AGKGU7 18/12/2014 Put 13.530 0.165 0.165 0.000   0 0.195
AGKII8 18/12/2014 Call 13.760 1.145 1.145 0.000   0 1.030
AGKIJ8 18/12/2014 Put 13.760 0.215 0.215 0.000   60 0.255
AGKGS7 18/12/2014 Call 13.770 1.060 1.060 0.000   0 0.955
AGKGR7 18/12/2014 Put 13.770 0.215 0.215 0.000   0 0.255
AGKSK7 18/12/2014 Call 14.000 0.945 0.945 0.000   0 0.840
AGKSL7 18/12/2014 Put 14.000 0.280 0.280 0.000   276 0.330
AGKCH7 18/12/2014 Call 14.010 0.885 0.885 0.000   0 0.790
AGKCI7 18/12/2014 Put 14.010 0.275 0.275 0.000   0 0.325
AGKIK8 18/12/2014 Call 14.240 0.765 0.765 0.000   0 0.675
AGKIL8 18/12/2014 Put 14.240 0.360 0.360 0.000   97 0.420
AGKSQ7 18/12/2014 Call 14.480 0.000 0.000 0.000   32 0.530
AGKSR7 18/12/2014 Put 14.480 0.000 0.000 0.000   313 0.530
AGKG37 18/12/2014 Call 14.490 0.580 0.580 0.000   0 0.510
AGKG47 18/12/2014 Put 14.490 0.450 0.450 0.000   0 0.520
AGKFK7 18/12/2014 Call 14.720 0.470 0.470 0.000   150 0.410
AGKFL7 18/12/2014 Put 14.720 0.575 0.575 0.610 33 0 0.660
AGKST7 18/12/2014 Call 14.970 0.000 0.000 0.000   235 0.310
AGKSU7 18/12/2014 Put 14.970 0.000 0.000 0.000   807 0.815
AGKSV7 18/12/2014 Call 15.450 0.200 0.200 0.000   175 0.170
AGKSW7 18/12/2014 Put 15.450 1.060 1.060 0.000   310 1.175
AGKF88 18/12/2014 Call 15.930 0.000 0.000 0.000   2,414 0.090
AGKF98 18/12/2014 Put 15.930 1.470 1.470 0.000   0 1.590
AGKJ98 18/12/2014 Call 16.410 0.050 0.050 0.000   829 0.045
AGKJA8 18/12/2014 Put 16.410 1.920 1.920 0.000   0 2.045
AGKCK7 18/12/2014 Call 16.420 0.050 0.050 0.000   269 0.045
AGKCJ7 18/12/2014 Put 16.420 1.835 1.835 0.000   5 1.960
AGKUM9 18/12/2014 Call 16.900 0.025 0.025 0.000   149 0.025
AGKUN9 18/12/2014 Put 16.900 2.400 2.400 0.000   0 2.530
AGKJB8 18/12/2014 Call 17.380 0.015 0.015 0.000   110 0.010
AGKJC8 18/12/2014 Put 17.380 2.875 2.875 0.000   0 3.005
AGKUO9 18/12/2014 Call 17.860 0.000 0.000 0.000   30 0.006
AGKUP9 18/12/2014 Put 17.860 0.000 0.000 0.000   0 3.485
AGKJN8 18/12/2014 Call 18.350 0.000 0.000 0.000   10 0.003
AGKJO8 18/12/2014 Put 18.350 0.000 0.000 0.000   0 3.975
AGKVE9 18/12/2014 Call 18.830 0.000 0.000 0.000   400 0.001
AGKVF9 18/12/2014 Put 18.830 0.000 0.000 0.000   0 4.455
AGKVC8 18/12/2014 Call 19.310 0.000 0.000 0.000   0 0.001
AGKVD8 18/12/2014 Put 19.310 0.000 0.000 0.000   0 4.930
AGKBO9 18/12/2014 Call 20.280 0.000 0.000 0.000   0 0.000
AGKBP9 18/12/2014 Put 20.280 0.000 0.000 0.000   0 5.895
AGKJ27 29/01/2015 Call 13.000 1.860 1.860 0.000   0 1.735
AGKJ37 29/01/2015 Put 13.000 0.120 0.120 0.000   0 0.145
AGKI47 29/01/2015 Call 13.250 1.630 1.630 0.000   0 1.510
AGKI57 29/01/2015 Put 13.250 0.160 0.160 0.000   0 0.185
AGKIN7 29/01/2015 Call 13.500 1.405 1.405 0.000   0 1.295
AGKIO7 29/01/2015 Put 13.500 0.205 0.205 0.000   0 0.230
AGKIR7 29/01/2015 Call 13.750 1.195 1.195 0.000   0 1.095
AGKIS7 29/01/2015 Put 13.750 0.265 0.265 0.000   50 0.295
AGKIZ7 29/01/2015 Call 14.000 1.000 1.000 0.000   0 0.910
AGKJ17 29/01/2015 Put 14.000 0.335 0.335 0.000   0 0.370
AGKIF7 29/01/2015 Call 14.250 0.825 0.825 0.000   0 0.750
AGKIG7 29/01/2015 Put 14.250 0.420 0.420 0.000   0 0.475
AGKIL7 29/01/2015 Call 14.500 0.670 0.670 0.000   0 0.610
AGKIM7 29/01/2015 Put 14.500 0.525 0.525 0.000   0 0.590
AGKIP7 29/01/2015 Call 14.750 0.535 0.535 0.000   0 0.485
AGKIQ7 29/01/2015 Put 14.750 0.645 0.645 0.000   0 0.730
AGKIX7 29/01/2015 Call 15.000 0.420 0.420 0.000   0 0.380
AGKIY7 29/01/2015 Put 15.000 0.790 0.790 0.000   0 0.885
AGKIJ7 29/01/2015 Call 15.500 0.250 0.250 0.000   0 0.220
AGKIK7 29/01/2015 Put 15.500 1.135 1.135 0.000   0 1.250
AGKIV7 29/01/2015 Call 16.000 0.135 0.135 0.000   0 0.120
AGKIW7 29/01/2015 Put 16.000 1.550 1.550 0.000   0 1.675
AGKIH7 29/01/2015 Call 16.500 0.070 0.070 0.000   0 0.065
AGKII7 29/01/2015 Put 16.500 2.010 2.010 0.000   0 2.140
AGKI87 29/01/2015 Call 17.000 0.035 0.035 0.000   0 0.035
AGKI97 29/01/2015 Put 17.000 2.500 2.500 0.000   0 2.630
AGKIT7 29/01/2015 Call 17.500 0.000 0.000 0.000   0 0.020
AGKIU7 29/01/2015 Put 17.500 2.995 2.995 0.000   0 3.125
AGKI67 29/01/2015 Call 18.000 0.000 0.000 0.000   0 0.010
AGKI77 29/01/2015 Put 18.000 0.000 0.000 0.000   0 3.625
AGKZ79 26/03/2015 Call 0.010 0.000 0.000 0.000   0 14.275
AGKII9 26/03/2015 Call 12.000 2.830 2.830 0.000   0 2.705
AGKIJ9 26/03/2015 Put 12.000 0.070 0.070 0.000   0 0.105
AGKFV9 26/03/2015 Call 12.500 2.335 2.335 0.000   0 2.215
AGKFW9 26/03/2015 Put 12.500 0.130 0.130 0.000   15 0.160
AGKE39 26/03/2015 Call 13.000 1.865 1.865 0.000   0 1.750
AGKE49 26/03/2015 Put 13.000 0.215 0.215 0.000   75 0.250
AGKZ59 26/03/2015 Call 13.250 1.645 1.645 0.000   0 1.530
AGKZ69 26/03/2015 Put 13.250 0.270 0.270 0.000   0 0.305
AGKD79 26/03/2015 Call 13.500 1.435 1.435 0.000   0 1.325
AGKD89 26/03/2015 Put 13.500 0.335 0.335 0.000   910 0.380
AGKYV9 26/03/2015 Call 13.750 1.235 1.235 0.000   0 1.135
AGKYW9 26/03/2015 Put 13.750 0.415 0.415 0.000   110 0.460
AGKD59 26/03/2015 Call 14.000 1.055 1.055 0.000   0 0.965
AGKD69 26/03/2015 Put 14.000 0.505 0.505 0.000   20 0.560
AGKYN9 26/03/2015 Call 14.010 0.890 0.890 0.000   66 0.810
AGKYO9 26/03/2015 Put 14.010 0.505 0.505 0.000   30 0.560
AGKZ39 26/03/2015 Call 14.250 0.000 0.000 0.000   0 0.810
AGKZ49 26/03/2015 Put 14.250 0.000 0.000 0.000   15 0.675
AGKD99 26/03/2015 Call 14.500 0.000 0.000 0.000   0 0.670
AGKDK9 26/03/2015 Put 14.500 0.000 0.000 0.000   90 0.805
AGKG77 26/03/2015 Call 14.510 0.620 0.620 0.000   0 0.555
AGKG87 26/03/2015 Put 14.510 0.730 0.730 0.000   10 0.800
AGKYT9 26/03/2015 Call 14.750 0.610 0.610 0.000   0 0.550
AGKYU9 26/03/2015 Put 14.750 0.870 0.870 0.000   210 0.950
AGKD19 26/03/2015 Call 15.000 0.500 0.500 0.000   120 0.445
AGKD29 26/03/2015 Put 15.000 1.020 1.020 0.000   300 1.110
AGKZ19 26/03/2015 Call 15.500 0.315 0.315 0.000   315 0.280
AGKZ29 26/03/2015 Put 15.500 1.365 1.365 0.000   50 1.470
AGKCY9 26/03/2015 Call 16.000 0.195 0.195 0.000   70 0.170
AGKCZ9 26/03/2015 Put 16.000 1.760 1.760 0.000   50 1.875
AGKYX9 26/03/2015 Call 16.500 0.115 0.115 0.000   204 0.100
AGKYZ9 26/03/2015 Put 16.500 2.190 2.190 0.000   0 2.310
AGKCW9 26/03/2015 Call 17.000 0.065 0.065 0.000   0 0.060
AGKCX9 26/03/2015 Put 17.000 2.640 2.640 0.000   0 2.770
AGKYR9 26/03/2015 Call 17.500 0.035 0.035 0.000   100 0.035
AGKYS9 26/03/2015 Put 17.500 3.110 3.110 0.000   0 3.240
AGKD39 26/03/2015 Call 18.000 0.000 0.000 0.000   100 0.020
AGKD49 26/03/2015 Put 18.000 0.000 0.000 0.000   0 3.725
AGKYP9 26/03/2015 Call 18.500 0.000 0.000 0.000   200 0.010
AGKYQ9 26/03/2015 Put 18.500 0.000 0.000 0.000   0 4.210
AGKDN9 26/03/2015 Call 19.000 0.000 0.000 0.000   100 0.006
AGKDO9 26/03/2015 Put 19.000 0.000 0.000 0.000   0 4.700
AGKBZ7 26/03/2015 Call 19.500 0.000 0.000 0.000   0 0.003
AGKC17 26/03/2015 Put 19.500 0.000 0.000 0.000   0 5.190
AGKDL9 26/03/2015 Call 20.000 0.000 0.000 0.000   0 0.001
AGKDM9 26/03/2015 Put 20.000 0.000 0.000 0.000   0 5.685
AGKFH7 25/06/2015 Call 0.010 0.000 0.000 0.000   0 14.335
AGKT78 25/06/2015 Call 11.500 0.000 0.000 0.000   0 3.195
AGKT88 25/06/2015 Put 11.500 0.000 0.000 0.000   0 0.105
AGKS88 25/06/2015 Call 12.000 2.830 2.830 0.000   0 2.705
AGKS98 25/06/2015 Put 12.000 0.125 0.125 0.000   0 0.160
AGKQR8 25/06/2015 Call 12.500 2.350 2.350 0.000   0 2.230
AGKQS8 25/06/2015 Put 12.500 0.200 0.200 0.000   0 0.235
AGKR28 25/06/2015 Call 13.000 1.895 1.895 0.000   100 1.790
AGKR38 25/06/2015 Put 13.000 0.305 0.305 0.000   0 0.335
AGKFY7 25/06/2015 Call 13.250 1.690 1.690 0.000   0 1.585
AGKFZ7 25/06/2015 Put 13.250 0.365 0.365 0.000   0 0.400
AGKQX8 25/06/2015 Call 13.500 1.490 1.490 0.000   0 1.395
AGKQY8 25/06/2015 Put 13.500 0.440 0.440 0.000   30 0.480
AGKEL7 25/06/2015 Call 13.750 1.305 1.305 0.000   0 1.220
AGKEM7 25/06/2015 Put 13.750 0.520 0.520 0.000   50 0.570
AGKR68 25/06/2015 Call 14.000 0.000 0.000 0.000   0 1.055
AGKR78 25/06/2015 Put 14.000 0.000 0.000 0.000   20 0.670
AGKER7 25/06/2015 Call 14.250 0.985 0.985 0.000   0 0.910
AGKES7 25/06/2015 Put 14.250 0.720 0.720 0.000   12 0.785
AGKQZ8 25/06/2015 Call 14.500 0.000 0.000 0.000   0 0.780
AGKR18 25/06/2015 Put 14.500 0.000 0.000 0.000   0 0.915
AGKEJ7 25/06/2015 Call 14.750 0.720 0.720 0.000   0 0.660
AGKEK7 25/06/2015 Put 14.750 0.975 0.975 0.000   10 1.055
AGKR88 25/06/2015 Call 15.000 0.605 0.605 0.000   0 0.555
AGKR98 25/06/2015 Put 15.000 1.120 1.120 0.000   100 1.210
AGKEP7 25/06/2015 Call 15.500 0.425 0.425 0.000   100 0.390
AGKEQ7 25/06/2015 Put 15.500 1.455 1.455 0.000   0 1.555
AGKQV8 25/06/2015 Call 16.000 0.290 0.290 0.000   140 0.265
AGKQW8 25/06/2015 Put 16.000 1.830 1.830 0.000   0 1.945
AGKEN7 25/06/2015 Call 16.500 0.190 0.190 0.000   0 0.175
AGKEO7 25/06/2015 Put 16.500 2.245 2.245 0.000   0 2.365
AGKQT8 25/06/2015 Call 17.000 0.125 0.125 0.000   0 0.115
AGKQU8 25/06/2015 Put 17.000 2.680 2.680 0.000   0 2.810
AGKEF7 25/06/2015 Call 17.500 0.000 0.000 0.000   0 0.075
AGKEG7 25/06/2015 Put 17.500 0.000 0.000 0.000   0 3.275
AGKR48 25/06/2015 Call 18.000 0.000 0.000 0.000   85 0.050
AGKR58 25/06/2015 Put 18.000 0.000 0.000 0.000   0 3.745
AGKEH7 25/06/2015 Call 18.500 0.000 0.000 0.000   0 0.030
AGKEI7 25/06/2015 Put 18.500 0.000 0.000 0.000   0 4.225
AGKVE8 25/06/2015 Call 19.000 0.000 0.000 0.000   0 0.020
AGKVF8 25/06/2015 Put 19.000 0.000 0.000 0.000   0 4.710
AGKFW7 25/06/2015 Call 19.500 0.000 0.000 0.000   0 0.015
AGKFX7 25/06/2015 Put 19.500 0.000 0.000 0.000   0 5.195
AGKWK8 25/06/2015 Call 20.000 0.000 0.000 0.000   0 0.008
AGKWL8 25/06/2015 Put 20.000 0.000 0.000 0.000   0 5.685
AGKCM9 25/06/2015 Call 21.000 0.000 0.000 0.000   0 0.003
AGKCN9 25/06/2015 Put 21.000 0.000 0.000 0.000   0 6.675
AGKU29 24/09/2015 Call 12.500 2.340 2.340 0.000   0 2.210
AGKU39 24/09/2015 Put 12.500 0.245 0.245 0.000   0 0.270
AGKQM9 24/09/2015 Call 13.000 1.880 1.880 0.000   0 1.765
AGKQN9 24/09/2015 Put 13.000 0.380 0.380 0.000   0 0.415
AGKQG9 24/09/2015 Call 13.500 1.490 1.490 0.000   200 1.390
AGKQH9 24/09/2015 Put 13.500 0.555 0.555 0.000   0 0.600
AGKQQ9 24/09/2015 Call 14.000 1.165 1.165 0.000   0 1.085
AGKQR9 24/09/2015 Put 14.000 0.775 0.775 0.000   0 0.830
AGKQI9 24/09/2015 Call 14.500 0.900 0.900 0.000   0 0.835
AGKQJ9 24/09/2015 Put 14.500 1.035 1.035 0.000   0 1.105
AGKQO9 24/09/2015 Call 15.000 0.685 0.685 0.000   0 0.630
AGKQP9 24/09/2015 Put 15.000 1.335 1.335 0.000   0 1.415
AGKQU9 24/09/2015 Call 16.000 0.375 0.375 0.000   35 0.340
AGKQV9 24/09/2015 Put 16.000 2.050 2.050 0.000   0 2.145
AGKQW9 24/09/2015 Call 17.000 0.195 0.195 0.000   0 0.170
AGKQX9 24/09/2015 Put 17.000 2.870 2.870 0.000   0 2.980
AGKQS9 24/09/2015 Call 18.000 0.090 0.090 0.000   0 0.080
AGKQT9 24/09/2015 Put 18.000 3.760 3.760 0.000   0 3.880
AGKQK9 24/09/2015 Call 19.000 0.040 0.040 0.000   0 0.035
AGKQL9 24/09/2015 Put 19.000 4.690 4.690 0.000   0 4.815
AGKR29 24/09/2015 Call 20.000 0.020 0.020 0.000   0 0.015
AGKR39 24/09/2015 Put 20.000 5.640 5.640 0.000   0 5.770
AGKJ57 17/12/2015 Call 12.500 2.335 2.335 0.000   0 2.205
AGKJ67 17/12/2015 Put 12.500 0.285 0.285 0.000   0 0.315
AGKFM7 17/12/2015 Call 13.000 1.875 1.875 0.000   0 1.765
AGKFN7 17/12/2015 Put 13.000 0.430 0.430 0.000   0 0.465
AGKEZ7 17/12/2015 Call 13.500 1.490 1.490 0.000   0 1.395
AGKF17 17/12/2015 Put 13.500 0.610 0.610 0.000   0 0.655
AGKEX7 17/12/2015 Call 14.000 1.175 1.175 0.000   0 1.090
AGKEY7 17/12/2015 Put 14.000 0.830 0.830 0.000   0 0.885
AGKF87 17/12/2015 Call 14.500 0.915 0.915 0.000   0 0.845
AGKF97 17/12/2015 Put 14.500 1.090 1.090 0.000   0 1.160
AGKEV7 17/12/2015 Call 15.000 0.700 0.700 0.000   0 0.640
AGKEW7 17/12/2015 Put 15.000 1.390 1.390 0.000   0 1.470
AGKET7 17/12/2015 Call 16.000 0.395 0.395 0.000   0 0.355
AGKEU7 17/12/2015 Put 16.000 2.090 2.090 0.000   0 2.185
AGKFF7 17/12/2015 Call 17.000 0.210 0.210 0.000   0 0.185
AGKFG7 17/12/2015 Put 17.000 2.895 2.895 0.000   0 3.005
AGKF67 17/12/2015 Call 18.000 0.105 0.105 0.000   0 0.090
AGKF77 17/12/2015 Put 18.000 3.775 3.775 0.000   0 3.890
AGKF47 17/12/2015 Call 19.000 0.050 0.050 0.000   0 0.045
AGKF57 17/12/2015 Put 19.000 4.695 4.695 0.000   0 4.820
AGKF27 17/12/2015 Call 20.000 0.025 0.025 0.000   0 0.020
AGKF37 17/12/2015 Put 20.000 5.640 5.640 0.000   0 5.770
AGKL59 23/06/2016 Call 12.000 2.885 2.885 0.000   0 2.775
AGKL69 23/06/2016 Put 12.000 0.530 0.530 0.000   25 0.560

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.