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
ASX 37.490 Up 0.250 37.440 37.500 37.280 37.490 37.180 1,184,963 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXDP7 25/09/2014 Call 0.010 36.640 36.640 0.000   0 36.640
ASXN28 25/09/2014 Call 24.750 12.750 12.750 0.000   0 12.750
ASXN38 25/09/2014 Put 24.750 0.000 0.000 0.000   78 0.000
ASXKW8 25/09/2014 Call 26.720 10.780 10.780 0.000   0 10.780
ASXKX8 25/09/2014 Put 26.720 0.000 0.000 0.000   30 0.000
ASXKU8 25/09/2014 Call 27.710 9.790 9.790 0.000   0 9.790
ASXKV8 25/09/2014 Put 27.710 0.000 0.000 0.000   122 0.000
ASXKS8 25/09/2014 Call 29.690 7.810 7.810 0.000   0 7.810
ASXKT8 25/09/2014 Put 29.690 0.000 0.000 0.000   50 0.000
ASXL18 25/09/2014 Call 30.680 6.820 6.820 0.000   0 6.820
ASXL28 25/09/2014 Put 30.680 0.002 0.002 0.000   50 0.002
ASXVZ9 25/09/2014 Call 31.180 6.320 6.320 0.000   0 6.320
ASXW19 25/09/2014 Put 31.180 0.003 0.003 0.000   100 0.003
ASXL98 25/09/2014 Call 31.670 5.830 5.830 0.000   0 5.830
ASXLA8 25/09/2014 Put 31.670 0.005 0.005 0.000   86 0.005
ASXVX9 25/09/2014 Call 32.170 5.330 5.330 0.000   0 5.330
ASXVY9 25/09/2014 Put 32.170 0.007 0.007 0.000   110 0.007
ASXL58 25/09/2014 Call 32.660 4.840 4.840 0.000   0 4.840
ASXL68 25/09/2014 Put 32.660 0.010 0.010 0.000   30 0.010
ASXW29 25/09/2014 Call 33.160 4.340 4.340 0.000   0 4.340
ASXW39 25/09/2014 Put 33.160 0.010 0.010 0.000   277 0.010
ASXL38 25/09/2014 Call 33.650 3.850 3.850 0.000   0 3.850
ASXL48 25/09/2014 Put 33.650 0.015 0.015 0.000   98 0.015
ASXQR7 25/09/2014 Call 33.660 3.075 3.075 0.000   0 3.075
ASXQS7 25/09/2014 Put 33.660 0.015 0.015 0.000   30 0.015
ASXW49 25/09/2014 Call 34.150 3.350 3.350 0.000   30 3.350
ASXW59 25/09/2014 Put 34.150 0.025 0.025 0.000   48 0.025
ASXQU7 25/09/2014 Call 34.160 2.580 2.580 0.000   0 2.580
ASXQT7 25/09/2014 Put 34.160 0.025 0.025 0.000   0 0.025
ASXQR8 25/09/2014 Call 34.640 2.860 2.860 0.000   60 2.860
ASXQS8 25/09/2014 Put 34.640 0.035 0.035 0.000   104 0.035
ASXVR9 25/09/2014 Call 35.140 2.360 2.360 0.000   0 2.360
ASXVS9 25/09/2014 Put 35.140 0.065 0.065 0.000   371 0.065
ASXSL8 25/09/2014 Call 35.630 1.870 1.870 0.000   389 1.870
ASXSM8 25/09/2014 Put 35.630 0.120 0.120 0.110 99 288 0.120
ASXVT9 25/09/2014 Call 36.130 1.370 1.370 0.000   170 1.370
ASXVU9 25/09/2014 Put 36.130 0.230 0.230 0.265 20 1,506 0.230
ASXTR7 25/09/2014 Call 36.140 0.740 0.740 0.000   94 0.740
ASXTS7 25/09/2014 Put 36.140 0.230 0.230 0.000   50 0.230
ASXUD8 25/09/2014 Call 36.620 0.885 0.885 0.800 19 1,507 0.885
ASXUE8 25/09/2014 Put 36.620 0.425 0.425 0.000   111 0.425
ASXTB7 25/09/2014 Call 36.630 0.415 0.415 0.355 30 331 0.415
ASXTC7 25/09/2014 Put 36.630 0.425 0.425 0.000   0 0.425
ASXVP9 25/09/2014 Call 37.120 0.435 0.435 0.280 13 465 0.435
ASXVQ9 25/09/2014 Put 37.120 0.730 0.730 0.835 20 59 0.730
ASXQV7 25/09/2014 Call 37.130 0.200 0.200 0.000   318 0.200
ASXQW7 25/09/2014 Put 37.130 0.725 0.725 0.000   0 0.725
ASXWW8 25/09/2014 Call 37.610 0.145 0.145 0.000   1,429 0.145
ASXWX8 25/09/2014 Put 37.610 1.110 1.110 0.000   18 1.110
ASXVV9 25/09/2014 Call 38.110 0.040 0.040 0.000   239 0.040
ASXVW9 25/09/2014 Put 38.110 1.555 1.555 0.000   0 1.555
ASXQY7 25/09/2014 Call 38.120 0.035 0.035 0.000   0 0.035
ASXQX7 25/09/2014 Put 38.120 1.540 1.540 0.000   0 1.540
ASXYG8 25/09/2014 Call 38.600 0.015 0.015 0.000   121 0.015
ASXYH8 25/09/2014 Put 38.600 2.025 2.025 0.000   32 2.025
ASXXO9 25/09/2014 Call 39.100 0.005 0.005 0.000   65 0.005
ASXXP9 25/09/2014 Put 39.100 2.515 2.515 0.000   5 2.515
ASXQZ7 25/09/2014 Call 39.110 0.005 0.005 0.000   0 0.005
ASXR17 25/09/2014 Put 39.110 2.485 2.485 0.000   0 2.485
ASXZS8 25/09/2014 Call 39.590 0.002 0.002 0.000   26 0.002
ASXZT8 25/09/2014 Put 39.590 3.000 3.000 0.000   42 3.000
ASXZ49 25/09/2014 Call 40.090 0.001 0.001 0.000   39 0.001
ASXZ59 25/09/2014 Put 40.090 3.495 3.495 0.000   49 3.495
ASXDP9 25/09/2014 Call 40.580 0.000 0.000 0.000   50 0.000
ASXDQ9 25/09/2014 Put 40.580 3.985 3.985 0.000   0 3.985
ASXZU9 25/09/2014 Call 41.080 0.000 0.000 0.000   10 0.000
ASXZV9 25/09/2014 Put 41.080 4.485 4.485 0.000   8 4.485
ASXL69 25/09/2014 Call 41.570 0.000 0.000 0.000   26 0.000
ASXL79 25/09/2014 Put 41.570 4.975 4.975 0.000   0 4.975
ASXMG9 25/09/2014 Call 42.560 0.000 0.000 0.000   49 0.000
ASXMH9 25/09/2014 Put 42.560 5.960 5.960 0.000   0 5.960
ASXNZ9 25/09/2014 Call 43.550 0.000 0.000 0.000   70 0.000
ASXP19 25/09/2014 Put 43.550 6.950 6.950 0.000   0 6.950
ASXZJ9 25/09/2014 Call 45.040 0.000 0.000 0.000   0 0.000
ASXZI9 25/09/2014 Put 45.040 8.370 8.370 0.000   45 8.370
ASXPY7 30/10/2014 Call 31.500 6.000 6.000 0.000   0 6.000
ASXPZ7 30/10/2014 Put 31.500 0.020 0.020 0.000   30 0.020
ASXP67 30/10/2014 Call 32.000 5.500 5.500 0.000   0 5.500
ASXP77 30/10/2014 Put 32.000 0.025 0.025 0.000   45 0.025
ASXNX7 30/10/2014 Call 32.500 5.000 5.000 0.000   0 5.000
ASXNY7 30/10/2014 Put 32.500 0.030 0.030 0.000   0 0.030
ASXPW7 30/10/2014 Call 33.000 4.500 4.500 0.000   0 4.500
ASXPX7 30/10/2014 Put 33.000 0.035 0.035 0.000   0 0.035
ASXNV7 30/10/2014 Call 33.500 4.000 4.000 0.000   0 4.000
ASXNW7 30/10/2014 Put 33.500 0.045 0.045 0.000   50 0.045
ASXPU7 30/10/2014 Call 34.000 3.500 3.500 0.000   0 3.500
ASXPV7 30/10/2014 Put 34.000 0.060 0.060 0.000   15 0.060
ASXUS7 30/10/2014 Call 34.010 2.965 2.965 0.000   0 2.965
ASXUT7 30/10/2014 Put 34.010 0.060 0.060 0.000   39 0.060
ASXNT7 30/10/2014 Call 34.500 3.000 3.000 0.000   0 3.000
ASXNU7 30/10/2014 Put 34.500 0.090 0.090 0.000   1 0.090
ASXPQ7 30/10/2014 Call 35.000 2.500 2.500 0.000   0 2.500
ASXPR7 30/10/2014 Put 35.000 0.135 0.135 0.000   3 0.135
ASXP27 30/10/2014 Call 35.500 2.005 2.005 0.000   0 2.005
ASXP37 30/10/2014 Put 35.500 0.210 0.210 0.000   425 0.210
ASXPS7 30/10/2014 Call 36.000 1.505 1.505 0.000   25 1.505
ASXPT7 30/10/2014 Put 36.000 0.330 0.330 0.000   0 0.330
ASXV87 30/10/2014 Call 36.010 1.045 1.045 0.950 18 2,109 1.045
ASXV77 30/10/2014 Put 36.010 0.330 0.330 0.000   30 0.330
ASXNZ7 30/10/2014 Call 36.500 1.010 1.010 0.000   155 1.010
ASXP17 30/10/2014 Put 36.500 0.515 0.515 0.510 28 28 0.515
ASXV97 30/10/2014 Call 36.510 0.685 0.685 0.000   537 0.685
ASXVA7 30/10/2014 Put 36.510 0.505 0.505 0.000   0 0.505
ASXPO7 30/10/2014 Call 37.000 0.560 0.560 0.000   179 0.560
ASXPP7 30/10/2014 Put 37.000 0.765 0.765 0.850 60 60 0.765
ASXTO7 30/10/2014 Call 37.010 0.420 0.420 0.410 19 276 0.420
ASXTN7 30/10/2014 Put 37.010 0.750 0.750 0.000   0 0.750
ASXP47 30/10/2014 Call 37.500 0.275 0.275 0.000   86 0.275
ASXP57 30/10/2014 Put 37.500 1.095 1.095 0.000   0 1.095
ASXTP7 30/10/2014 Call 37.510 0.250 0.250 0.240 27 138 0.250
ASXTQ7 30/10/2014 Put 37.510 1.070 1.070 0.000   0 1.070
ASXPM7 30/10/2014 Call 38.000 0.150 0.150 0.000   0 0.150
ASXPN7 30/10/2014 Put 38.000 1.495 1.495 0.000   0 1.495
ASXP87 30/10/2014 Call 38.500 0.090 0.090 0.000   33 0.090
ASXP97 30/10/2014 Put 38.500 1.945 1.945 0.000   0 1.945
ASXPK7 30/10/2014 Call 39.000 0.050 0.050 0.000   86 0.050
ASXPL7 30/10/2014 Put 39.000 2.425 2.425 0.000   0 2.425
ASXQ17 30/10/2014 Call 39.500 0.030 0.030 0.000   100 0.030
ASXQ27 30/10/2014 Put 39.500 2.915 2.915 0.000   0 2.915
ASXR27 30/10/2014 Call 40.000 0.015 0.015 0.000   0 0.015
ASXR37 30/10/2014 Put 40.000 3.410 3.410 0.000   0 3.410
ASXVF7 30/10/2014 Call 40.500 0.008 0.008 0.000   0 0.008
ASXVG7 30/10/2014 Put 40.500 3.895 3.895 0.000   0 3.895
ASXX17 30/10/2014 Call 41.000            
ASXX27 30/10/2014 Put 41.000            
ASXUX7 27/11/2014 Call 27.010 9.755 9.755 0.000   0 9.755
ASXUW7 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXUY7 27/11/2014 Call 27.510 9.260 9.260 0.000   0 9.260
ASXUZ7 27/11/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXV27 27/11/2014 Call 29.010 7.785 7.785 0.000   43 7.785
ASXV17 27/11/2014 Put 29.010 0.001 0.001 0.000   0 0.001
ASXV37 27/11/2014 Call 30.010 6.815 6.815 0.000   18 6.815
ASXV47 27/11/2014 Put 30.010 0.006 0.006 0.000   0 0.006
ASXV67 27/11/2014 Call 31.010 5.865 5.865 0.000   0 5.865
ASXV57 27/11/2014 Put 31.010 0.020 0.020 0.000   0 0.020
ASXSA7 27/11/2014 Call 31.500 6.000 6.000 0.000   0 6.000
ASXSB7 27/11/2014 Put 31.500 0.030 0.030 0.000   0 0.030
ASXS87 27/11/2014 Call 32.000 5.500 5.500 0.000   0 5.500
ASXS97 27/11/2014 Put 32.000 0.035 0.035 0.000   45 0.035
ASXS67 27/11/2014 Call 32.500 5.000 5.000 0.000   0 5.000
ASXS77 27/11/2014 Put 32.500 0.045 0.045 0.000   15 0.045
ASXRX7 27/11/2014 Call 33.000 4.500 4.500 0.000   0 4.500
ASXRY7 27/11/2014 Put 33.000 0.060 0.060 0.000   20 0.060
ASXRJ7 27/11/2014 Call 33.500 4.000 4.000 0.000   0 4.000
ASXRK7 27/11/2014 Put 33.500 0.080 0.080 0.000   45 0.080
ASXS27 27/11/2014 Call 34.000 3.500 3.500 0.000   0 3.500
ASXS37 27/11/2014 Put 34.000 0.105 0.105 0.000   20 0.105
ASXRH7 27/11/2014 Call 34.500 3.000 3.000 0.000   50 3.000
ASXRI7 27/11/2014 Put 34.500 0.150 0.150 0.000   10 0.150
ASXRZ7 27/11/2014 Call 35.000 2.500 2.500 0.000   40 2.500
ASXS17 27/11/2014 Put 35.000 0.215 0.215 0.000   15 0.215
ASXR87 27/11/2014 Call 35.500 2.000 2.000 0.000   0 2.000
ASXR97 27/11/2014 Put 35.500 0.310 0.310 0.000   0 0.310
ASXRR7 27/11/2014 Call 36.000 1.505 1.505 0.000   5 1.505
ASXRS7 27/11/2014 Put 36.000 0.445 0.445 0.000   0 0.445
ASXVC7 27/11/2014 Call 36.010 1.230 1.230 0.000   0 1.230
ASXVB7 27/11/2014 Put 36.010 0.440 0.440 0.000   0 0.440
ASXR67 27/11/2014 Call 36.500 1.035 1.035 0.000   47 1.035
ASXR77 27/11/2014 Put 36.500 0.630 0.630 0.000   53 0.630
ASXVD7 27/11/2014 Call 36.510 0.885 0.885 0.000   242 0.885
ASXVE7 27/11/2014 Put 36.510 0.615 0.615 0.000   0 0.615
ASXRP7 27/11/2014 Call 37.000 0.650 0.650 0.000   243 0.650
ASXRQ7 27/11/2014 Put 37.000 0.875 0.875 0.000   125 0.875
ASXRT7 27/11/2014 Call 37.500 0.420 0.420 0.000   434 0.420
ASXRU7 27/11/2014 Put 37.500 1.180 1.180 0.000   0 1.180
ASXRN7 27/11/2014 Call 38.000 0.270 0.270 0.000   99 0.270
ASXRO7 27/11/2014 Put 38.000 1.550 1.550 0.000   0 1.550
ASXRV7 27/11/2014 Call 38.500 0.175 0.175 0.000   30 0.175
ASXRW7 27/11/2014 Put 38.500 1.970 1.970 0.000   0 1.970
ASXRL7 27/11/2014 Call 39.000 0.115 0.115 0.000   30 0.115
ASXRM7 27/11/2014 Put 39.000 2.435 2.435 0.000   0 2.435
ASXS47 27/11/2014 Call 39.500 0.075 0.075 0.000   28 0.075
ASXS57 27/11/2014 Put 39.500 2.920 2.920 0.000   0 2.920
ASXRF7 27/11/2014 Call 40.000 0.060 0.060 0.000   0 0.060
ASXRG7 27/11/2014 Put 40.000 3.410 3.410 0.000   0 3.410
ASXVH7 27/11/2014 Call 40.500 0.055 0.055 0.000   0 0.055
ASXVI7 27/11/2014 Put 40.500 3.895 3.895 0.000   0 3.895
ASXX37 27/11/2014 Call 41.000            
ASXX47 27/11/2014 Put 41.000            
ASXXI7 18/12/2014 Call 24.750 12.750 12.750 0.000   0 12.750
ASXXJ7 18/12/2014 Put 24.750 0.015 0.015 0.000   149 0.015
ASXWA7 18/12/2014 Call 25.730 11.770 11.770 0.000   0 11.770
ASXWB7 18/12/2014 Put 25.730 0.020 0.020 0.000   100 0.020
ASXWC7 18/12/2014 Call 26.720 10.780 10.780 0.000   0 10.780
ASXWD7 18/12/2014 Put 26.720 0.025 0.025 0.000   105 0.025
ASXW87 18/12/2014 Call 27.710 9.790 9.790 0.000   0 9.790
ASXW97 18/12/2014 Put 27.710 0.025 0.025 0.000   160 0.025
ASXW67 18/12/2014 Call 28.700 8.800 8.800 0.000   0 8.800
ASXW77 18/12/2014 Put 28.700 0.025 0.025 0.000   50 0.025
ASXYA8 18/12/2014 Call 29.690 7.810 7.810 0.000   10 7.810
ASXY98 18/12/2014 Put 29.690 0.030 0.030 0.000   72 0.030
ASXVZ7 18/12/2014 Call 30.680 6.820 6.820 0.000   0 6.820
ASXW17 18/12/2014 Put 30.680 0.040 0.040 0.000   5 0.040
ASXJA7 18/12/2014 Call 31.180 6.320 6.320 0.000   0 6.320
ASXJB7 18/12/2014 Put 31.180 0.045 0.045 0.000   0 0.045
ASXW47 18/12/2014 Call 31.670 5.830 5.830 0.000   0 5.830
ASXW57 18/12/2014 Put 31.670 0.050 0.050 0.000   0 0.050
ASXG17 18/12/2014 Call 32.170 5.330 5.330 0.000   0 5.330
ASXG27 18/12/2014 Put 32.170 0.060 0.060 0.000   23 0.060
ASXW27 18/12/2014 Call 32.660 4.840 4.840 0.000   0 4.840
ASXW37 18/12/2014 Put 32.660 0.075 0.075 0.000   0 0.075
ASXES7 18/12/2014 Call 33.160 4.340 4.340 0.000   0 4.340
ASXET7 18/12/2014 Put 33.160 0.095 0.095 0.000   23 0.095
ASXWE7 18/12/2014 Call 33.650 3.850 3.850 0.000   0 3.850
ASXWF7 18/12/2014 Put 33.650 0.125 0.125 0.000   25 0.125
ASXEU7 18/12/2014 Call 34.150 3.350 3.350 0.000   140 3.350
ASXEV7 18/12/2014 Put 34.150 0.170 0.170 0.000   212 0.170
ASXYB8 18/12/2014 Call 34.640 2.860 2.860 0.000   56 2.860
ASXYC8 18/12/2014 Put 34.640 0.230 0.230 0.000   140 0.230
ASXEO7 18/12/2014 Call 35.140 2.365 2.365 0.000   550 2.365
ASXEP7 18/12/2014 Put 35.140 0.315 0.315 0.000   485 0.315
ASXF88 18/12/2014 Call 35.630 1.880 1.880 2.670 8 25 1.880
ASXF98 18/12/2014 Put 35.630 0.430 0.430 0.465 20 20 0.430
ASXEQ7 18/12/2014 Call 36.130 1.415 1.415 0.000   0 1.415
ASXER7 18/12/2014 Put 36.130 0.580 0.580 0.000   434 0.580
ASXUF8 18/12/2014 Call 36.620 1.015 1.015 0.000   20 1.015
ASXUG8 18/12/2014 Put 36.620 0.780 0.780 0.000   690 0.780
ASXEM7 18/12/2014 Call 37.120 0.715 0.715 0.000   12 0.715
ASXEN7 18/12/2014 Put 37.120 1.030 1.030 0.000   0 1.030
ASXWY8 18/12/2014 Call 37.610 0.505 0.505 0.000   124 0.505
ASXWZ8 18/12/2014 Put 37.610 1.330 1.330 0.000   0 1.330
ASXEK7 18/12/2014 Call 38.110 0.350 0.350 0.000   806 0.350
ASXEL7 18/12/2014 Put 38.110 1.695 1.695 0.000   0 1.695
ASXYI8 18/12/2014 Call 38.600 0.235 0.235 0.000   47 0.235
ASXYJ8 18/12/2014 Put 38.600 2.095 2.095 0.000   50 2.095
ASXEI7 18/12/2014 Call 39.100 0.155 0.155 0.000   79 0.155
ASXEJ7 18/12/2014 Put 39.100 2.545 2.545 0.000   0 2.545
ASXZU8 18/12/2014 Call 39.590 0.100 0.100 0.000   30 0.100
ASXZV8 18/12/2014 Put 39.590 3.010 3.010 0.000   0 3.010
ASXFM7 18/12/2014 Call 40.090 0.065 0.065 0.000   0 0.065
ASXFN7 18/12/2014 Put 40.090 3.500 3.500 0.000   0 3.500
ASXDR9 18/12/2014 Call 40.580 0.045 0.045 0.000   0 0.045
ASXDS9 18/12/2014 Put 40.580 3.985 3.985 0.000   0 3.985
ASXKB7 18/12/2014 Call 41.080 0.030 0.030 0.000   10 0.030
ASXKC7 18/12/2014 Put 41.080 4.485 4.485 0.000   0 4.485
ASXL89 18/12/2014 Call 41.570 0.020 0.020 0.000   10 0.020
ASXL99 18/12/2014 Put 41.570 4.970 4.970 0.000   0 4.970
ASXMI9 18/12/2014 Call 42.560 0.008 0.008 0.000   385 0.008
ASXMJ9 18/12/2014 Put 42.560 5.955 5.955 0.000   0 5.955
ASXP29 18/12/2014 Call 43.550 0.003 0.003 0.000   60 0.003
ASXP39 18/12/2014 Put 43.550 6.945 6.945 0.000   0 6.945
ASXXA9 18/12/2014 Call 44.540 0.001 0.001 0.000   165 0.001
ASXX99 18/12/2014 Put 44.540 7.930 7.930 0.000   0 7.930
ASXUU7 29/01/2015 Call 32.000 5.500 5.500 0.000   0 5.500
ASXUV7 29/01/2015 Put 32.000 0.085 0.085 0.000   24 0.085
ASXUQ7 29/01/2015 Call 32.500 5.000 5.000 0.000   0 5.000
ASXUR7 29/01/2015 Put 32.500 0.105 0.105 0.000   0 0.105
ASXUA7 29/01/2015 Call 33.000 4.500 4.500 0.000   0 4.500
ASXUB7 29/01/2015 Put 33.000 0.130 0.130 0.000   15 0.130
ASXUO7 29/01/2015 Call 33.500 4.000 4.000 0.000   0 4.000
ASXUP7 29/01/2015 Put 33.500 0.170 0.170 0.000   15 0.170
ASXU87 29/01/2015 Call 34.000 3.500 3.500 0.000   0 3.500
ASXU97 29/01/2015 Put 34.000 0.230 0.230 0.000   24 0.230
ASXUM7 29/01/2015 Call 34.500 3.010 3.010 0.000   0 3.010
ASXUN7 29/01/2015 Put 34.500 0.300 0.300 0.000   27 0.300
ASXU67 29/01/2015 Call 35.000 2.520 2.520 0.000   30 2.520
ASXU77 29/01/2015 Put 35.000 0.400 0.400 0.000   15 0.400
ASXUK7 29/01/2015 Call 35.500 2.070 2.070 0.000   0 2.070
ASXUL7 29/01/2015 Put 35.500 0.525 0.525 0.000   0 0.525
ASXU47 29/01/2015 Call 36.000 1.665 1.665 0.000   0 1.665
ASXU57 29/01/2015 Put 36.000 0.685 0.685 0.000   0 0.685
ASXU27 29/01/2015 Call 36.500 1.330 1.330 0.000   20 1.330
ASXU37 29/01/2015 Put 36.500 0.880 0.880 0.000   0 0.880
ASXUG7 29/01/2015 Call 37.000 1.050 1.050 0.000   80 1.050
ASXUH7 29/01/2015 Put 37.000 1.115 1.115 0.000   0 1.115
ASXTZ7 29/01/2015 Call 37.500 0.810 0.810 0.000   30 0.810
ASXU17 29/01/2015 Put 37.500 1.395 1.395 0.000   0 1.395
ASXUI7 29/01/2015 Call 38.000 0.605 0.605 0.000   0 0.605
ASXUJ7 29/01/2015 Put 38.000 1.720 1.720 0.000   0 1.720
ASXTX7 29/01/2015 Call 38.500 0.440 0.440 0.000   60 0.440
ASXTY7 29/01/2015 Put 38.500 2.090 2.090 0.000   0 2.090
ASXUE7 29/01/2015 Call 39.000 0.310 0.310 0.000   30 0.310
ASXUF7 29/01/2015 Put 39.000 2.505 2.505 0.000   0 2.505
ASXTV7 29/01/2015 Call 39.500 0.220 0.220 0.000   0 0.220
ASXTW7 29/01/2015 Put 39.500 2.955 2.955 0.000   0 2.955
ASXUC7 29/01/2015 Call 40.000 0.160 0.160 0.000   0 0.160
ASXUD7 29/01/2015 Put 40.000 3.425 3.425 0.000   0 3.425
ASXVJ7 29/01/2015 Call 40.500 0.135 0.135 0.000   0 0.135
ASXVK7 29/01/2015 Put 40.500 3.910 3.910 0.000   0 3.910
ASXX57 29/01/2015 Call 41.000            
ASXX67 29/01/2015 Put 41.000            
ASXWY7 26/02/2015 Call 33.500 4.000 4.000 0.000   0 4.000
ASXWZ7 26/02/2015 Put 33.500 0.260 0.260 0.000   0 0.260
ASXWI7 26/02/2015 Call 34.000 3.510 3.510 0.000   0 3.510
ASXWJ7 26/02/2015 Put 34.000 0.340 0.340 0.000   0 0.340
ASXWU7 26/02/2015 Call 34.500 3.035 3.035 0.000   0 3.035
ASXWV7 26/02/2015 Put 34.500 0.445 0.445 0.000   0 0.445
ASXWG7 26/02/2015 Call 35.000 2.615 2.615 0.000   0 2.615
ASXWH7 26/02/2015 Put 35.000 0.575 0.575 0.000   0 0.575
ASXVP7 26/02/2015 Call 35.500 2.250 2.250 0.000   0 2.250
ASXVQ7 26/02/2015 Put 35.500 0.725 0.725 0.000   0 0.725
ASXWQ7 26/02/2015 Call 36.000 1.920 1.920 0.000   0 1.920
ASXWR7 26/02/2015 Put 36.000 0.890 0.890 0.000   0 0.890
ASXVR7 26/02/2015 Call 36.500 1.610 1.610 0.000   0 1.610
ASXVS7 26/02/2015 Put 36.500 1.085 1.085 0.000   0 1.085
ASXWS7 26/02/2015 Call 37.000 1.335 1.335 0.000   0 1.335
ASXWT7 26/02/2015 Put 37.000 1.315 1.315 0.000   0 1.315
ASXVT7 26/02/2015 Call 37.500 1.090 1.090 0.000   0 1.090
ASXVU7 26/02/2015 Put 37.500 1.575 1.575 0.000   0 1.575
ASXWM7 26/02/2015 Call 38.000 0.880 0.880 0.000   0 0.880
ASXWN7 26/02/2015 Put 38.000 1.865 1.865 0.000   0 1.865
ASXVV7 26/02/2015 Call 38.500 0.695 0.695 0.000   0 0.695
ASXVW7 26/02/2015 Put 38.500 2.205 2.205 0.000   0 2.205
ASXWO7 26/02/2015 Call 39.000 0.535 0.535 0.000   0 0.535
ASXWP7 26/02/2015 Put 39.000 2.590 2.590 0.000   0 2.590
ASXWK7 26/02/2015 Call 39.500 0.400 0.400 0.000   0 0.400
ASXWL7 26/02/2015 Put 39.500 3.015 3.015 0.000   0 3.015
ASXWW7 26/02/2015 Call 40.000 0.300 0.300 0.000   0 0.300
ASXWX7 26/02/2015 Put 40.000 3.465 3.465 0.000   0 3.465
ASXVX7 26/02/2015 Call 40.500 0.265 0.265 0.000   0 0.265
ASXVY7 26/02/2015 Put 40.500 3.930 3.930 0.000   0 3.930
ASXX77 26/02/2015 Call 41.000            
ASXX87 26/02/2015 Put 41.000            
ASXW69 26/03/2015 Call 30.680 6.820 6.820 0.000   0 6.820
ASXW79 26/03/2015 Put 30.680 0.140 0.140 0.000   0 0.140
ASXN77 26/03/2015 Call 31.180 6.320 6.320 0.000   0 6.320
ASXN87 26/03/2015 Put 31.180 0.170 0.170 0.000   5 0.170
ASXGT9 26/03/2015 Call 31.670 5.830 5.830 0.000   0 5.830
ASXGU9 26/03/2015 Put 31.670 0.210 0.210 0.000   50 0.210
ASXMU7 26/03/2015 Call 32.170 5.330 5.330 0.000   0 5.330
ASXMV7 26/03/2015 Put 32.170 0.260 0.260 0.000   52 0.260
ASXI29 26/03/2015 Call 32.660 4.840 4.840 0.000   0 4.840
ASXI39 26/03/2015 Put 32.660 0.315 0.315 0.000   24 0.315
ASXMO7 26/03/2015 Call 33.160 4.340 4.340 0.000   0 4.340
ASXMP7 26/03/2015 Put 33.160 0.400 0.400 0.000   12 0.400
ASXGZ9 26/03/2015 Call 33.650 3.850 3.850 0.000   9 3.850
ASXI19 26/03/2015 Put 33.650 0.490 0.490 0.000   50 0.490
ASXMG7 26/03/2015 Call 34.150 3.360 3.360 0.000   0 3.360
ASXMH7 26/03/2015 Put 34.150 0.605 0.605 0.000   12 0.605
ASXGV9 26/03/2015 Call 34.640 2.890 2.890 0.000   38 2.890
ASXGW9 26/03/2015 Put 34.640 0.740 0.740 0.000   60 0.740
ASXMQ7 26/03/2015 Call 35.140 2.445 2.445 0.000   0 2.445
ASXMR7 26/03/2015 Put 35.140 0.900 0.900 0.000   49 0.900
ASXGX9 26/03/2015 Call 35.630 2.055 2.055 0.000   0 2.055
ASXGY9 26/03/2015 Put 35.630 1.080 1.080 0.000   90 1.080
ASXMM7 26/03/2015 Call 36.130 1.725 1.725 0.000   0 1.725
ASXMN7 26/03/2015 Put 36.130 1.305 1.305 0.000   105 1.305
ASXI69 26/03/2015 Call 36.620 1.435 1.435 0.000   60 1.435
ASXI79 26/03/2015 Put 36.620 1.555 1.555 0.000   12 1.555
ASXVN7 26/03/2015 Call 36.630 1.070 1.070 0.000   0 1.070
ASXVO7 26/03/2015 Put 36.630 1.535 1.535 0.000   0 1.535
ASXMI7 26/03/2015 Call 37.120 1.175 1.175 0.000   27 1.175
ASXMJ7 26/03/2015 Put 37.120 1.840 1.840 0.000   0 1.840
ASXI49 26/03/2015 Call 37.610 0.950 0.950 0.000   0 0.950
ASXI59 26/03/2015 Put 37.610 2.145 2.145 0.000   0 2.145
ASXMK7 26/03/2015 Call 38.110 0.760 0.760 0.000   40 0.760
ASXML7 26/03/2015 Put 38.110 2.495 2.495 0.000   0 2.495
ASXIF9 26/03/2015 Call 38.600 0.600 0.600 0.000   79 0.600
ASXIG9 26/03/2015 Put 38.600 2.855 2.855 0.000   0 2.855
ASXMS7 26/03/2015 Call 39.100 0.470 0.470 0.000   12 0.470
ASXMT7 26/03/2015 Put 39.100 3.245 3.245 0.000   0 3.245
ASXI89 26/03/2015 Call 39.590 0.365 0.365 0.340 11 61 0.365
ASXI99 26/03/2015 Put 39.590 3.650 3.650 0.000   0 3.650
ASXR47 26/03/2015 Call 40.090 0.275 0.275 0.000   0 0.275
ASXR57 26/03/2015 Put 40.090 4.080 4.080 0.000   0 4.080
ASXJ19 26/03/2015 Call 40.580 0.210 0.210 0.000   50 0.210
ASXJ29 26/03/2015 Put 40.580 4.515 4.515 0.000   0 4.515
ASXX97 26/03/2015 Call 41.080            
ASXXA7 26/03/2015 Put 41.080            
ASXLA9 26/03/2015 Call 41.570 0.115 0.115 0.000   0 0.115
ASXLB9 26/03/2015 Put 41.570 5.425 5.425 0.000   0 5.425
ASXMK9 26/03/2015 Call 42.560 0.065 0.065 0.000   10 0.065
ASXML9 26/03/2015 Put 42.560 6.365 6.365 0.000   0 6.365
ASXB78 25/06/2015 Call 27.710 9.785 9.785 0.000   0 9.785
ASXB88 25/06/2015 Put 27.710 0.055 0.055 0.000   0 0.055
ASXB58 25/06/2015 Call 28.700 8.795 8.795 0.000   20 8.795
ASXB68 25/06/2015 Put 28.700 0.100 0.100 0.000   0 0.100
ASXB98 25/06/2015 Call 29.690 7.805 7.805 0.000   20 7.805
ASXBF8 25/06/2015 Put 29.690 0.165 0.165 0.000   0 0.165
ASXBI8 25/06/2015 Call 30.680 6.815 6.815 0.000   0 6.815
ASXBJ8 25/06/2015 Put 30.680 0.255 0.255 0.000   0 0.255
ASXBG8 25/06/2015 Call 31.670 5.825 5.825 0.000   0 5.825
ASXBH8 25/06/2015 Put 31.670 0.375 0.375 0.000   0 0.375
ASXSC7 25/06/2015 Call 32.170 5.335 5.335 0.000   0 5.335
ASXSD7 25/06/2015 Put 32.170 0.450 0.450 0.000   0 0.450
ASXBK8 25/06/2015 Call 32.660 4.860 4.860 0.000   0 4.860
ASXBL8 25/06/2015 Put 32.660 0.535 0.535 0.000   0 0.535
ASXSE7 25/06/2015 Call 33.160 4.380 4.380 0.000   0 4.380
ASXSF7 25/06/2015 Put 33.160 0.640 0.640 0.000   0 0.640
ASXBS8 25/06/2015 Call 33.650 3.915 3.915 0.000   0 3.915
ASXBT8 25/06/2015 Put 33.650 0.750 0.750 0.000   0 0.750
ASXSG7 25/06/2015 Call 34.150 3.465 3.465 0.000   0 3.465
ASXSH7 25/06/2015 Put 34.150 0.890 0.890 0.000   0 0.890
ASXC58 25/06/2015 Call 34.640 3.065 3.065 0.000   320 3.065
ASXC68 25/06/2015 Put 34.640 1.035 1.035 0.000   0 1.035
ASXSK7 25/06/2015 Call 35.140 2.690 2.690 0.000   120 2.690
ASXSL7 25/06/2015 Put 35.140 1.220 1.220 0.000   0 1.220
ASXFF8 25/06/2015 Call 35.630 2.345 2.345 2.710 8 695 2.345
ASXFG8 25/06/2015 Put 35.630 1.410 1.410 0.000   200 1.410
ASXSI7 25/06/2015 Call 36.130 2.030 2.030 0.000   88 2.030
ASXSJ7 25/06/2015 Put 36.130 1.645 1.645 0.000   0 1.645
ASXUH8 25/06/2015 Call 36.620 1.735 1.735 0.000   10 1.735
ASXUI8 25/06/2015 Put 36.620 1.890 1.890 0.000   1 1.890
ASXSM7 25/06/2015 Call 37.120 1.480 1.480 0.000   0 1.480
ASXSN7 25/06/2015 Put 37.120 2.175 2.175 0.000   0 2.175
ASXX18 25/06/2015 Call 37.610 1.245 1.245 0.000   15 1.245
ASXX28 25/06/2015 Put 37.610 2.470 2.470 0.000   0 2.470
ASXSO7 25/06/2015 Call 38.110 1.040 1.040 0.000   0 1.040
ASXSP7 25/06/2015 Put 38.110 2.795 2.795 0.000   0 2.795
ASXYK8 25/06/2015 Call 38.600 0.870 0.870 0.760 27 73 0.870
ASXYL8 25/06/2015 Put 38.600 3.140 3.140 0.000   0 3.140
ASXSQ7 25/06/2015 Call 39.100 0.715 0.715 0.000   0 0.715
ASXSR7 25/06/2015 Put 39.100 3.500 3.500 0.000   0 3.500
ASXZW8 25/06/2015 Call 39.590 0.600 0.600 0.000   0 0.600
ASXZX8 25/06/2015 Put 39.590 3.880 3.880 0.000   0 3.880
ASXTT7 25/06/2015 Call 40.090 0.495 0.495 0.000   0 0.495
ASXTU7 25/06/2015 Put 40.090 4.275 4.275 0.000   0 4.275
ASXDT9 25/06/2015 Call 40.580 0.410 0.410 0.000   0 0.410
ASXDU9 25/06/2015 Put 40.580 4.685 4.685 0.000   0 4.685
ASXXB7 25/06/2015 Call 41.080            
ASXXC7 25/06/2015 Put 41.080            
ASXLC9 25/06/2015 Call 41.570 0.270 0.270 0.000   0 0.270
ASXLD9 25/06/2015 Put 41.570 5.545 5.545 0.000   0 5.545
ASXMM9 25/06/2015 Call 42.560 0.175 0.175 0.000   50 0.175
ASXMN9 25/06/2015 Put 42.560 6.450 6.450 0.000   0 6.450
ASXP69 25/06/2015 Call 43.550 0.110 0.110 0.000   50 0.110
ASXP79 25/06/2015 Put 43.550 7.385 7.385 0.000   0 7.385
ASXJC7 24/09/2015 Call 30.000 7.500 7.500 0.000   0 7.500
ASXJD7 24/09/2015 Put 30.000 0.245 0.245 0.000   0 0.245
ASXWC9 24/09/2015 Call 31.000 6.500 6.500 0.000   0 6.500
ASXWD9 24/09/2015 Put 31.000 0.390 0.390 0.000   0 0.390
ASXWA9 24/09/2015 Call 32.000 5.500 5.500 0.000   0 5.500
ASXWB9 24/09/2015 Put 32.000 0.600 0.600 0.000   0 0.600
ASXWK9 24/09/2015 Call 33.000 4.500 4.500 0.000   0 4.500
ASXWL9 24/09/2015 Put 33.000 0.875 0.875 0.000   0 0.875
ASXWI9 24/09/2015 Call 34.000 3.585 3.585 0.000   0 3.585
ASXWJ9 24/09/2015 Put 34.000 1.225 1.225 0.000   0 1.225
ASXWO9 24/09/2015 Call 35.000 2.885 2.885 0.000   0 2.885
ASXWP9 24/09/2015 Put 35.000 1.650 1.650 0.000   0 1.650
ASXWM9 24/09/2015 Call 36.000 2.295 2.295 0.000   0 2.295
ASXWN9 24/09/2015 Put 36.000 2.150 2.150 0.000   0 2.150
ASXWE9 24/09/2015 Call 37.000 1.795 1.795 0.000   0 1.795
ASXWF9 24/09/2015 Put 37.000 2.725 2.725 0.000   0 2.725
ASXWG9 24/09/2015 Call 38.000 1.385 1.385 0.000   0 1.385
ASXWH9 24/09/2015 Put 38.000 3.375 3.375 0.000   0 3.375
ASXW89 24/09/2015 Call 39.000 1.050 1.050 0.000   0 1.050
ASXW99 24/09/2015 Put 39.000 4.080 4.080 0.000   0 4.080
ASXXQ9 24/09/2015 Call 40.000 0.785 0.785 0.000   0 0.785
ASXXR9 24/09/2015 Put 40.000 4.845 4.845 0.000   0 4.845
ASXZ69 24/09/2015 Call 41.000 0.580 0.580 0.000   0 0.580
ASXZ79 24/09/2015 Put 41.000 5.660 5.660 0.000   0 5.660
ASXB47 24/09/2015 Call 42.000 0.420 0.420 0.000   0 0.420
ASXB57 24/09/2015 Put 42.000 6.510 6.510 0.000   0 6.510
ASXS48 17/12/2015 Call 31.670 5.910 5.910 0.000   0 5.910
ASXS58 17/12/2015 Put 31.670 0.420 0.420 0.000   8 0.420
ASXSS7 17/12/2015 Call 32.660 5.135 5.135 0.000   60 5.135
ASXST7 17/12/2015 Put 32.660 0.640 0.640 0.000   0 0.640
ASXT57 17/12/2015 Call 33.650 4.465 4.465 0.000   0 4.465
ASXT67 17/12/2015 Put 33.650 0.935 0.935 0.000   0 0.935
ASXT37 17/12/2015 Call 34.640 3.860 3.860 0.000   0 3.860
ASXT47 17/12/2015 Put 34.640 1.315 1.315 0.000   0 1.315
ASXSY7 17/12/2015 Call 35.630 3.325 3.325 0.000   0 3.325
ASXSZ7 17/12/2015 Put 35.630 1.775 1.775 0.000   0 1.775
ASXT77 17/12/2015 Call 36.620 2.845 2.845 0.000   0 2.845
ASXT87 17/12/2015 Put 36.620 2.315 2.315 0.000   0 2.315
ASXT17 17/12/2015 Call 37.610 2.420 2.420 0.000   0 2.420
ASXT27 17/12/2015 Put 37.610 2.935 2.935 0.000   0 2.935
ASXSU7 17/12/2015 Call 38.600 2.060 2.060 0.000   0 2.060
ASXSV7 17/12/2015 Put 38.600 3.630 3.630 0.000   0 3.630
ASXSW7 17/12/2015 Call 39.590 1.730 1.730 0.000   0 1.730
ASXSX7 17/12/2015 Put 39.590 4.380 4.380 0.000   0 4.380
ASXT97 17/12/2015 Call 40.580 1.465 1.465 0.000   0 1.465
ASXTA7 17/12/2015 Put 40.580 5.185 5.185 0.000   0 5.185
ASXVL7 17/12/2015 Call 41.570 1.225 1.225 0.000   0 1.225
ASXVM7 17/12/2015 Put 41.570 6.035 6.035 0.000   0 6.035
ASXMO9 17/12/2015 Call 42.560 1.030 1.030 0.000   49 1.030
ASXMP9 17/12/2015 Put 42.560 6.910 6.910 0.000   0 6.910
ASXJG7 22/12/2016 Call 30.000 7.490 7.490 0.000   0 7.490
ASXJH7 22/12/2016 Put 30.000 1.405 1.405 0.000   10 1.405

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.