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 35.990 Up 0.200 35.800 36.230 35.920 36.240 35.815 820,750 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXUX7 27/11/2014 Call 27.010 9.030 9.030 0.000   0 9.030
ASXUW7 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXUY7 27/11/2014 Call 27.510 8.530 8.530 0.000   0 8.530
ASXUZ7 27/11/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXV27 27/11/2014 Call 29.010 7.035 7.035 0.000   43 7.035
ASXV17 27/11/2014 Put 29.010 0.000 0.000 0.000   0 0.000
ASXV37 27/11/2014 Call 30.010 6.035 6.035 0.000   18 6.035
ASXV47 27/11/2014 Put 30.010 0.000 0.000 0.000   0 0.000
ASXZK7 27/11/2014 Call 31.000 5.050 5.050 0.000   0 5.050
ASXZL7 27/11/2014 Put 31.000 0.000 0.000 0.000   0 0.000
ASXV67 27/11/2014 Call 31.010 5.040 5.040 0.000   0 5.040
ASXV57 27/11/2014 Put 31.010 0.000 0.000 0.000   0 0.000
ASXSA7 27/11/2014 Call 31.500 4.555 4.555 0.000   0 4.555
ASXSB7 27/11/2014 Put 31.500 0.001 0.001 0.000   0 0.001
ASXS87 27/11/2014 Call 32.000 4.055 4.055 0.000   0 4.055
ASXS97 27/11/2014 Put 32.000 0.003 0.003 0.000   45 0.003
ASXS67 27/11/2014 Call 32.500 3.560 3.560 0.000   0 3.560
ASXS77 27/11/2014 Put 32.500 0.006 0.006 0.000   15 0.006
ASXRX7 27/11/2014 Call 33.000 3.070 3.070 0.000   0 3.070
ASXRY7 27/11/2014 Put 33.000 0.015 0.015 0.000   20 0.015
ASXRJ7 27/11/2014 Call 33.500 2.580 2.580 0.000   0 2.580
ASXRK7 27/11/2014 Put 33.500 0.025 0.025 0.000   45 0.025
ASXS27 27/11/2014 Call 34.000 2.095 2.095 0.000   0 2.095
ASXS37 27/11/2014 Put 34.000 0.045 0.045 0.000   65 0.045
ASXRH7 27/11/2014 Call 34.500 1.625 1.625 1.500 14 14 1.625
ASXRI7 27/11/2014 Put 34.500 0.085 0.085 0.000   86 0.085
ASXRZ7 27/11/2014 Call 35.000 1.180 1.180 1.150 50 110 1.180
ASXS17 27/11/2014 Put 35.000 0.150 0.150 0.110 50 160 0.150
ASXR87 27/11/2014 Call 35.500 0.790 0.790 0.695 2 220 0.790
ASXR97 27/11/2014 Put 35.500 0.265 0.265 0.000   125 0.265
ASXRR7 27/11/2014 Call 36.000 0.475 0.475 0.390 276 311 0.475
ASXRS7 27/11/2014 Put 36.000 0.460 0.460 0.000   34 0.460
ASXVC7 27/11/2014 Call 36.010 0.470 0.470 0.000   83 0.470
ASXVB7 27/11/2014 Put 36.010 0.460 0.460 0.000   141 0.460
ASXR67 27/11/2014 Call 36.500 0.260 0.260 0.230 57 151 0.260
ASXR77 27/11/2014 Put 36.500 0.745 0.745 0.000   53 0.745
ASXVD7 27/11/2014 Call 36.510 0.255 0.255 0.000   242 0.255
ASXVE7 27/11/2014 Put 36.510 0.740 0.740 0.000   91 0.740
ASXRP7 27/11/2014 Call 37.000 0.130 0.130 0.000   683 0.130
ASXRQ7 27/11/2014 Put 37.000 1.115 1.115 0.000   0 1.115
ASXRT7 27/11/2014 Call 37.500 0.060 0.060 0.000   427 0.060
ASXRU7 27/11/2014 Put 37.500 1.555 1.555 0.000   0 1.555
ASXZX7 27/11/2014 Call 37.510 0.060 0.060 0.000   0 0.060
ASXZW7 27/11/2014 Put 37.510 1.535 1.535 0.000   0 1.535
ASXRN7 27/11/2014 Call 38.000 0.025 0.025 0.000   499 0.025
ASXRO7 27/11/2014 Put 38.000 2.025 2.025 0.000   0 2.025
ASXB38 27/11/2014 Call 38.010 0.025 0.025 0.000   0 0.025
ASXB28 27/11/2014 Put 38.010 2.000 2.000 0.000   0 2.000
ASXRV7 27/11/2014 Call 38.500 0.010 0.010 0.000   30 0.010
ASXRW7 27/11/2014 Put 38.500 2.515 2.515 0.000   0 2.515
ASXZY7 27/11/2014 Call 38.510 0.010 0.010 0.000   0 0.010
ASXB18 27/11/2014 Put 38.510 2.480 2.480 0.000   0 2.480
ASXRL7 27/11/2014 Call 39.000 0.004 0.004 0.000   40 0.004
ASXRM7 27/11/2014 Put 39.000 3.010 3.010 0.000   0 3.010
ASXS47 27/11/2014 Call 39.500 0.001 0.001 0.000   28 0.001
ASXS57 27/11/2014 Put 39.500 3.510 3.510 0.000   0 3.510
ASXRF7 27/11/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXRG7 27/11/2014 Put 40.000 4.010 4.010 0.000   0 4.010
ASXVH7 27/11/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXVI7 27/11/2014 Put 40.500 4.510 4.510 0.000   0 4.510
ASXX37 27/11/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXX47 27/11/2014 Put 41.000 5.010 5.010 0.000   0 5.010
ASXXI7 18/12/2014 Call 24.750 11.325 11.325 0.000   0 11.325
ASXXJ7 18/12/2014 Put 24.750 0.000 0.000 0.000   149 0.000
ASXWA7 18/12/2014 Call 25.730 10.350 10.350 0.000   0 10.350
ASXWB7 18/12/2014 Put 25.730 0.000 0.000 0.000   100 0.000
ASXWC7 18/12/2014 Call 26.720 9.360 9.360 0.000   0 9.360
ASXWD7 18/12/2014 Put 26.720 0.000 0.000 0.000   105 0.000
ASXW87 18/12/2014 Call 27.710 8.375 8.375 0.000   0 8.375
ASXW97 18/12/2014 Put 27.710 0.000 0.000 0.000   160 0.000
ASXW67 18/12/2014 Call 28.700 7.390 7.390 0.000   0 7.390
ASXW77 18/12/2014 Put 28.700 0.000 0.000 0.000   50 0.000
ASXYA8 18/12/2014 Call 29.690 6.405 6.405 0.000   10 6.405
ASXY98 18/12/2014 Put 29.690 0.000 0.000 0.000   72 0.000
ASXVZ7 18/12/2014 Call 30.680 5.420 5.420 0.000   0 5.420
ASXW17 18/12/2014 Put 30.680 0.002 0.002 0.000   5 0.002
ASXJA7 18/12/2014 Call 31.180 4.920 4.920 0.000   0 4.920
ASXJB7 18/12/2014 Put 31.180 0.004 0.004 0.000   0 0.004
ASXW47 18/12/2014 Call 31.670 4.435 4.435 0.000   0 4.435
ASXW57 18/12/2014 Put 31.670 0.008 0.008 0.000   0 0.008
ASXG17 18/12/2014 Call 32.170 3.945 3.945 0.000   0 3.945
ASXG27 18/12/2014 Put 32.170 0.015 0.015 0.000   311 0.015
ASXW27 18/12/2014 Call 32.660 3.465 3.465 0.000   0 3.465
ASXW37 18/12/2014 Put 32.660 0.025 0.025 0.000   0 0.025
ASXES7 18/12/2014 Call 33.160 2.985 2.985 0.000   0 2.985
ASXET7 18/12/2014 Put 33.160 0.045 0.045 0.000   212 0.045
ASXWE7 18/12/2014 Call 33.650 2.520 2.520 0.000   0 2.520
ASXWF7 18/12/2014 Put 33.650 0.070 0.070 0.000   25 0.070
ASXXQ7 18/12/2014 Call 33.660 2.515 2.515 0.000   0 2.515
ASXXR7 18/12/2014 Put 33.660 0.070 0.070 0.000   0 0.070
ASXEU7 18/12/2014 Call 34.150 2.065 2.065 0.000   0 2.065
ASXEV7 18/12/2014 Put 34.150 0.115 0.115 0.000   535 0.115
ASXYB8 18/12/2014 Call 34.640 1.640 1.640 1.625 8 36 1.640
ASXYC8 18/12/2014 Put 34.640 0.175 0.175 0.000   84 0.175
ASXEO7 18/12/2014 Call 35.140 1.245 1.245 1.225 8 300 1.245
ASXEP7 18/12/2014 Put 35.140 0.280 0.280 0.000   832 0.280
ASXF88 18/12/2014 Call 35.630 0.900 0.900 0.000   0 0.900
ASXF98 18/12/2014 Put 35.630 0.425 0.425 0.000   36 0.425
ASXEQ7 18/12/2014 Call 36.130 0.610 0.610 0.000   250 0.610
ASXER7 18/12/2014 Put 36.130 0.645 0.645 0.000   269 0.645
ASXXM7 18/12/2014 Call 36.140 0.605 0.605 0.000   0 0.605
ASXXN7 18/12/2014 Put 36.140 0.635 0.635 0.000   50 0.635
ASXUF8 18/12/2014 Call 36.620 0.390 0.390 0.410 364 650 0.390
ASXUG8 18/12/2014 Put 36.620 0.925 0.925 0.000   1,412 0.925
ASXXP7 18/12/2014 Call 36.630 0.385 0.385 0.440 64 64 0.385
ASXXO7 18/12/2014 Put 36.630 0.915 0.915 0.000   0 0.915
ASXEM7 18/12/2014 Call 37.120 0.230 0.230 0.000   1,511 0.230
ASXEN7 18/12/2014 Put 37.120 1.285 1.285 0.000   0 1.285
ASXXG7 18/12/2014 Call 37.130 0.230 0.230 0.000   700 0.230
ASXXH7 18/12/2014 Put 37.130 1.260 1.260 0.000   0 1.260
ASXWY8 18/12/2014 Call 37.610 0.130 0.130 0.000   110 0.130
ASXWZ8 18/12/2014 Put 37.610 1.690 1.690 0.000   0 1.690
ASXBM8 18/12/2014 Call 37.620 0.130 0.130 0.000   0 0.130
ASXB48 18/12/2014 Put 37.620 1.655 1.655 1.800 400 400 1.655
ASXEK7 18/12/2014 Call 38.110 0.070 0.070 0.000   556 0.070
ASXEL7 18/12/2014 Put 38.110 2.145 2.145 0.000   0 2.145
ASXBO8 18/12/2014 Call 38.120 0.070 0.070 0.000   0 0.070
ASXBP8 18/12/2014 Put 38.120 2.090 2.090 0.000   0 2.090
ASXYI8 18/12/2014 Call 38.600 0.035 0.035 0.000   47 0.035
ASXYJ8 18/12/2014 Put 38.600 2.615 2.615 0.000   0 2.615
ASXEI7 18/12/2014 Call 39.100 0.015 0.015 0.000   79 0.015
ASXEJ7 18/12/2014 Put 39.100 3.110 3.110 0.000   0 3.110
ASXZU8 18/12/2014 Call 39.590 0.008 0.008 0.000   30 0.008
ASXZV8 18/12/2014 Put 39.590 3.600 3.600 0.000   0 3.600
ASXFM7 18/12/2014 Call 40.090 0.003 0.003 0.000   0 0.003
ASXFN7 18/12/2014 Put 40.090 4.100 4.100 0.000   0 4.100
ASXDR9 18/12/2014 Call 40.580 0.001 0.001 0.000   0 0.001
ASXDS9 18/12/2014 Put 40.580 4.590 4.590 0.000   0 4.590
ASXKB7 18/12/2014 Call 41.080 0.001 0.001 0.000   10 0.001
ASXKC7 18/12/2014 Put 41.080 5.090 5.090 0.000   0 5.090
ASXL89 18/12/2014 Call 41.570 0.000 0.000 0.000   10 0.000
ASXL99 18/12/2014 Put 41.570 5.580 5.580 0.000   0 5.580
ASXMI9 18/12/2014 Call 42.560 0.000 0.000 0.000   385 0.000
ASXMJ9 18/12/2014 Put 42.560 6.570 6.570 0.000   0 6.570
ASXP29 18/12/2014 Call 43.550 0.000 0.000 0.000   60 0.000
ASXP39 18/12/2014 Put 43.550 7.560 7.560 0.000   0 7.560
ASXXA9 18/12/2014 Call 44.540 0.000 0.000 0.000   165 0.000
ASXX99 18/12/2014 Put 44.540 8.550 8.550 0.000   0 8.550
ASXZM7 29/01/2015 Call 31.000 5.195 5.195 0.000   0 5.195
ASXZN7 29/01/2015 Put 31.000 0.045 0.045 0.000   0 0.045
ASXZ87 29/01/2015 Call 31.500 4.710 4.710 0.000   0 4.710
ASXZ97 29/01/2015 Put 31.500 0.055 0.055 0.000   0 0.055
ASXUU7 29/01/2015 Call 32.000 4.235 4.235 0.000   0 4.235
ASXUV7 29/01/2015 Put 32.000 0.070 0.070 0.000   24 0.070
ASXUQ7 29/01/2015 Call 32.500 3.765 3.765 0.000   0 3.765
ASXUR7 29/01/2015 Put 32.500 0.090 0.090 0.000   0 0.090
ASXUA7 29/01/2015 Call 33.000 3.300 3.300 0.000   15 3.300
ASXUB7 29/01/2015 Put 33.000 0.115 0.115 0.000   75 0.115
ASXUO7 29/01/2015 Call 33.500 2.845 2.845 0.000   0 2.845
ASXUP7 29/01/2015 Put 33.500 0.160 0.160 0.000   50 0.160
ASXZU7 29/01/2015 Call 33.510 2.835 2.835 0.000   0 2.835
ASXZV7 29/01/2015 Put 33.510 0.155 0.155 0.000   40 0.155
ASXU87 29/01/2015 Call 34.000 2.405 2.405 0.000   0 2.405
ASXU97 29/01/2015 Put 34.000 0.215 0.215 0.000   62 0.215
ASXUM7 29/01/2015 Call 34.500 1.990 1.990 0.000   0 1.990
ASXUN7 29/01/2015 Put 34.500 0.295 0.295 0.000   27 0.295
ASXU67 29/01/2015 Call 35.000 1.600 1.600 0.000   0 1.600
ASXU77 29/01/2015 Put 35.000 0.405 0.405 0.000   15 0.405
ASXUK7 29/01/2015 Call 35.500 1.245 1.245 0.000   0 1.245
ASXUL7 29/01/2015 Put 35.500 0.555 0.555 0.000   15 0.555
ASXU47 29/01/2015 Call 36.000 0.930 0.930 0.885 245 263 0.930
ASXU57 29/01/2015 Put 36.000 0.755 0.755 0.000   0 0.755
ASXU27 29/01/2015 Call 36.500 0.675 0.675 0.680 31 63 0.675
ASXU37 29/01/2015 Put 36.500 1.010 1.010 0.000   0 1.010
ASXUG7 29/01/2015 Call 37.000 0.470 0.470 0.440 5 88 0.470
ASXUH7 29/01/2015 Put 37.000 1.320 1.320 0.000   50 1.320
ASXTZ7 29/01/2015 Call 37.500 0.310 0.310 0.000   82 0.310
ASXU17 29/01/2015 Put 37.500 1.680 1.680 0.000   0 1.680
ASXUI7 29/01/2015 Call 38.000 0.200 0.200 0.000   500 0.200
ASXUJ7 29/01/2015 Put 38.000 2.090 2.090 0.000   0 2.090
ASXTX7 29/01/2015 Call 38.500 0.130 0.130 0.000   60 0.130
ASXTY7 29/01/2015 Put 38.500 2.535 2.535 0.000   0 2.535
ASXUE7 29/01/2015 Call 39.000 0.085 0.085 0.000   30 0.085
ASXUF7 29/01/2015 Put 39.000 3.010 3.010 0.000   0 3.010
ASXTV7 29/01/2015 Call 39.500 0.055 0.055 0.000   0 0.055
ASXTW7 29/01/2015 Put 39.500 3.510 3.510 0.000   0 3.510
ASXUC7 29/01/2015 Call 40.000 0.035 0.035 0.000   0 0.035
ASXUD7 29/01/2015 Put 40.000 4.010 4.010 0.000   0 4.010
ASXVJ7 29/01/2015 Call 40.500 0.025 0.025 0.000   0 0.025
ASXVK7 29/01/2015 Put 40.500 4.510 4.510 0.000   0 4.510
ASXX57 29/01/2015 Call 41.000 0.015 0.015 0.000   0 0.015
ASXX67 29/01/2015 Put 41.000 5.010 5.010 0.000   0 5.010
ASXZO7 26/02/2015 Call 31.000 5.310 5.310 0.000   0 5.310
ASXZP7 26/02/2015 Put 31.000 0.085 0.085 0.000   0 0.085
ASXZA7 26/02/2015 Call 31.500 4.840 4.840 0.000   0 4.840
ASXZB7 26/02/2015 Put 31.500 0.100 0.100 0.000   10 0.100
ASXZ67 26/02/2015 Call 32.000 4.365 4.365 0.000   0 4.365
ASXZ77 26/02/2015 Put 32.000 0.130 0.130 0.000   0 0.130
ASXXK7 26/02/2015 Call 32.500 3.900 3.900 0.000   0 3.900
ASXXL7 26/02/2015 Put 32.500 0.165 0.165 0.000   0 0.165
ASXXD7 26/02/2015 Call 33.000 3.450 3.450 0.000   0 3.450
ASXXF7 26/02/2015 Put 33.000 0.205 0.205 0.000   15 0.205
ASXWY7 26/02/2015 Call 33.500 3.020 3.020 0.000   0 3.020
ASXWZ7 26/02/2015 Put 33.500 0.270 0.270 0.000   15 0.270
ASXWI7 26/02/2015 Call 34.000 2.610 2.610 0.000   0 2.610
ASXWJ7 26/02/2015 Put 34.000 0.345 0.345 0.000   0 0.345
ASXWU7 26/02/2015 Call 34.500 2.215 2.215 0.000   0 2.215
ASXWV7 26/02/2015 Put 34.500 0.445 0.445 0.000   55 0.445
ASXWG7 26/02/2015 Call 35.000 1.845 1.845 0.000   0 1.845
ASXWH7 26/02/2015 Put 35.000 0.575 0.575 0.000   15 0.575
ASXVP7 26/02/2015 Call 35.500 1.505 1.505 0.000   70 1.505
ASXVQ7 26/02/2015 Put 35.500 0.735 0.735 0.000   0 0.735
ASXWQ7 26/02/2015 Call 36.000 1.200 1.200 0.000   70 1.200
ASXWR7 26/02/2015 Put 36.000 0.935 0.935 0.000   0 0.935
ASXVR7 26/02/2015 Call 36.500 0.930 0.930 0.000   0 0.930
ASXVS7 26/02/2015 Put 36.500 1.180 1.180 0.000   0 1.180
ASXWS7 26/02/2015 Call 37.000 0.705 0.705 0.000   0 0.705
ASXWT7 26/02/2015 Put 37.000 1.470 1.470 0.000   0 1.470
ASXVT7 26/02/2015 Call 37.500 0.520 0.520 0.000   0 0.520
ASXVU7 26/02/2015 Put 37.500 1.805 1.805 0.000   0 1.805
ASXWM7 26/02/2015 Call 38.000 0.380 0.380 0.000   20 0.380
ASXWN7 26/02/2015 Put 38.000 2.190 2.190 0.000   0 2.190
ASXVV7 26/02/2015 Call 38.500 0.270 0.270 0.000   0 0.270
ASXVW7 26/02/2015 Put 38.500 2.610 2.610 0.000   0 2.610
ASXWO7 26/02/2015 Call 39.000 0.195 0.195 0.000   0 0.195
ASXWP7 26/02/2015 Put 39.000 3.065 3.065 0.000   0 3.065
ASXWK7 26/02/2015 Call 39.500 0.140 0.140 0.000   15 0.140
ASXWL7 26/02/2015 Put 39.500 3.540 3.540 0.000   0 3.540
ASXWW7 26/02/2015 Call 40.000 0.100 0.100 0.000   0 0.100
ASXWX7 26/02/2015 Put 40.000 4.025 4.025 0.000   0 4.025
ASXVX7 26/02/2015 Call 40.500 0.070 0.070 0.000   0 0.070
ASXVY7 26/02/2015 Put 40.500 4.515 4.515 0.000   0 4.515
ASXX77 26/02/2015 Call 41.000 0.050 0.050 0.000   0 0.050
ASXX87 26/02/2015 Put 41.000 5.015 5.015 0.000   0 5.015
ASXW69 26/03/2015 Call 30.680 5.635 5.635 0.000   0 5.635
ASXW79 26/03/2015 Put 30.680 0.145 0.145 0.000   0 0.145
ASXN77 26/03/2015 Call 31.180 5.170 5.170 0.000   0 5.170
ASXN87 26/03/2015 Put 31.180 0.190 0.190 0.000   5 0.190
ASXGT9 26/03/2015 Call 31.670 4.700 4.700 0.000   0 4.700
ASXGU9 26/03/2015 Put 31.670 0.240 0.240 0.000   62 0.240
ASXMU7 26/03/2015 Call 32.170 4.225 4.225 0.000   0 4.225
ASXMV7 26/03/2015 Put 32.170 0.305 0.305 0.000   91 0.305
ASXI29 26/03/2015 Call 32.660 3.770 3.770 0.000   0 3.770
ASXI39 26/03/2015 Put 32.660 0.380 0.380 0.000   24 0.380
ASXMO7 26/03/2015 Call 33.160 3.325 3.325 0.000   0 3.325
ASXMP7 26/03/2015 Put 33.160 0.465 0.465 0.000   42 0.465
ASXGZ9 26/03/2015 Call 33.650 2.910 2.910 0.000   0 2.910
ASXI19 26/03/2015 Put 33.650 0.575 0.575 0.000   194 0.575
ASXMG7 26/03/2015 Call 34.150 2.510 2.510 0.000   335 2.510
ASXMH7 26/03/2015 Put 34.150 0.710 0.710 0.000   712 0.710
ASXGV9 26/03/2015 Call 34.640 2.135 2.135 0.000   0 2.135
ASXGW9 26/03/2015 Put 34.640 0.870 0.870 0.000   525 0.870
ASXMQ7 26/03/2015 Call 35.140 1.775 1.775 0.000   0 1.775
ASXMR7 26/03/2015 Put 35.140 1.065 1.065 0.000   965 1.065
ASXGX9 26/03/2015 Call 35.630 1.450 1.450 0.000   0 1.450
ASXGY9 26/03/2015 Put 35.630 1.290 1.290 0.000   90 1.290
ASXMM7 26/03/2015 Call 36.130 1.150 1.150 0.000   27 1.150
ASXMN7 26/03/2015 Put 36.130 1.560 1.560 0.000   105 1.560
ASXI69 26/03/2015 Call 36.620 0.900 0.900 0.000   60 0.900
ASXI79 26/03/2015 Put 36.620 1.860 1.860 0.000   12 1.860
ASXVN7 26/03/2015 Call 36.630 0.650 0.650 0.000   170 0.650
ASXVO7 26/03/2015 Put 36.630 1.835 1.835 0.000   690 1.835
ASXMI7 26/03/2015 Call 37.120 0.685 0.685 0.610 1,080 1,562 0.685
ASXMJ7 26/03/2015 Put 37.120 2.200 2.200 0.000   0 2.200
ASXI49 26/03/2015 Call 37.610 0.520 0.520 0.535 300 625 0.520
ASXI59 26/03/2015 Put 37.610 2.560 2.560 0.000   10 2.560
ASXMK7 26/03/2015 Call 38.110 0.390 0.390 0.000   88 0.390
ASXML7 26/03/2015 Put 38.110 2.960 2.960 0.000   0 2.960
ASXIF9 26/03/2015 Call 38.600 0.290 0.290 0.000   79 0.290
ASXIG9 26/03/2015 Put 38.600 3.370 3.370 0.000   0 3.370
ASXMS7 26/03/2015 Call 39.100 0.215 0.215 0.000   27 0.215
ASXMT7 26/03/2015 Put 39.100 3.810 3.810 0.000   0 3.810
ASXI89 26/03/2015 Call 39.590 0.155 0.155 0.000   61 0.155
ASXI99 26/03/2015 Put 39.590 4.250 4.250 0.000   0 4.250
ASXR47 26/03/2015 Call 40.090 0.110 0.110 0.000   48 0.110
ASXR57 26/03/2015 Put 40.090 4.705 4.705 0.000   0 4.705
ASXJ19 26/03/2015 Call 40.580 0.080 0.080 0.000   100 0.080
ASXJ29 26/03/2015 Put 40.580 5.170 5.170 0.000   0 5.170
ASXX97 26/03/2015 Call 41.080 0.060 0.060 0.000   77 0.060
ASXXA7 26/03/2015 Put 41.080 5.645 5.645 0.000   0 5.645
ASXLA9 26/03/2015 Call 41.570 0.050 0.050 0.000   0 0.050
ASXLB9 26/03/2015 Put 41.570 6.125 6.125 0.000   0 6.125
ASXMK9 26/03/2015 Call 42.560 0.045 0.045 0.000   46 0.045
ASXML9 26/03/2015 Put 42.560 7.105 7.105 0.000   0 7.105
ASXBQ8 23/04/2015 Call 32.500 3.885 3.885 0.000   0 3.885
ASXBR8 23/04/2015 Put 32.500 0.405 0.405 0.000   0 0.405
ASXBU8 23/04/2015 Call 33.000 3.450 3.450 0.000   0 3.450
ASXBV8 23/04/2015 Put 33.000 0.495 0.495 0.000   0 0.495
ASXBW8 23/04/2015 Call 33.500 3.035 3.035 0.000   0 3.035
ASXBX8 23/04/2015 Put 33.500 0.615 0.615 0.000   0 0.615
ASXBY8 23/04/2015 Call 34.000 2.635 2.635 0.000   0 2.635
ASXBZ8 23/04/2015 Put 34.000 0.760 0.760 0.000   0 0.760
ASXC18 23/04/2015 Call 34.500 2.250 2.250 0.000   0 2.250
ASXC28 23/04/2015 Put 34.500 0.925 0.925 0.000   0 0.925
ASXC38 23/04/2015 Call 35.000 1.895 1.895 0.000   0 1.895
ASXC48 23/04/2015 Put 35.000 1.125 1.125 0.000   0 1.125
ASXC78 23/04/2015 Call 35.500 1.575 1.575 0.000   0 1.575
ASXC88 23/04/2015 Put 35.500 1.360 1.360 0.000   0 1.360
ASXC98 23/04/2015 Call 36.000 1.285 1.285 0.000   0 1.285
ASXCF8 23/04/2015 Put 36.000 1.620 1.620 0.000   0 1.620
ASXCG8 23/04/2015 Call 36.500 1.030 1.030 0.000   0 1.030
ASXCH8 23/04/2015 Put 36.500 1.905 1.905 0.000   0 1.905
ASXCI8 23/04/2015 Call 37.000 0.810 0.810 0.000   0 0.810
ASXCJ8 23/04/2015 Put 37.000 2.230 2.230 0.000   0 2.230
ASXCK8 23/04/2015 Call 37.500 0.630 0.630 0.000   0 0.630
ASXCL8 23/04/2015 Put 37.500 2.585 2.585 0.000   0 2.585
ASXCM8 23/04/2015 Call 38.000 0.485 0.485 0.000   0 0.485
ASXCN8 23/04/2015 Put 38.000 2.970 2.970 0.000   0 2.970
ASXCO8 23/04/2015 Call 38.500 0.365 0.365 0.000   0 0.365
ASXCP8 23/04/2015 Put 38.500 3.380 3.380 0.000   0 3.380
ASXCQ8 23/04/2015 Call 39.000 0.265 0.265 0.000   0 0.265
ASXCR8 23/04/2015 Put 39.000 3.815 3.815 0.000   0 3.815
ASXCS8 23/04/2015 Call 39.500 0.185 0.185 0.000   0 0.185
ASXCT8 23/04/2015 Put 39.500 4.255 4.255 0.000   0 4.255
ASXB78 25/06/2015 Call 27.710 8.540 8.540 0.000   0 8.540
ASXB88 25/06/2015 Put 27.710 0.120 0.120 0.000   0 0.120
ASXB58 25/06/2015 Call 28.700 7.565 7.565 0.000   20 7.565
ASXB68 25/06/2015 Put 28.700 0.165 0.165 0.000   0 0.165
ASXB98 25/06/2015 Call 29.690 6.600 6.600 0.000   20 6.600
ASXBF8 25/06/2015 Put 29.690 0.225 0.225 0.000   0 0.225
ASXBI8 25/06/2015 Call 30.680 5.655 5.655 0.000   0 5.655
ASXBJ8 25/06/2015 Put 30.680 0.315 0.315 0.000   0 0.315
ASXZQ7 25/06/2015 Call 31.180 5.180 5.180 0.000   0 5.180
ASXZR7 25/06/2015 Put 31.180 0.375 0.375 0.000   0 0.375
ASXBG8 25/06/2015 Call 31.670 4.730 4.730 0.000   0 4.730
ASXBH8 25/06/2015 Put 31.670 0.440 0.440 0.000   12 0.440
ASXSC7 25/06/2015 Call 32.170 4.280 4.280 0.000   0 4.280
ASXSD7 25/06/2015 Put 32.170 0.525 0.525 0.000   12 0.525
ASXBK8 25/06/2015 Call 32.660 3.850 3.850 0.000   0 3.850
ASXBL8 25/06/2015 Put 32.660 0.620 0.620 0.000   42 0.620
ASXSE7 25/06/2015 Call 33.160 3.440 3.440 0.000   0 3.440
ASXSF7 25/06/2015 Put 33.160 0.735 0.735 0.000   0 0.735
ASXBS8 25/06/2015 Call 33.650 3.055 3.055 0.000   0 3.055
ASXBT8 25/06/2015 Put 33.650 0.870 0.870 0.000   15 0.870
ASXSG7 25/06/2015 Call 34.150 2.685 2.685 0.000   0 2.685
ASXSH7 25/06/2015 Put 34.150 1.025 1.025 0.000   42 1.025
ASXC58 25/06/2015 Call 34.640 2.350 2.350 0.000   305 2.350
ASXC68 25/06/2015 Put 34.640 1.205 1.205 0.000   12 1.205
ASXSK7 25/06/2015 Call 35.140 2.025 2.025 0.000   670 2.025
ASXSL7 25/06/2015 Put 35.140 1.405 1.405 0.000   15 1.405
ASXFF8 25/06/2015 Call 35.630 1.735 1.735 0.000   600 1.735
ASXFG8 25/06/2015 Put 35.630 1.635 1.635 0.000   260 1.635
ASXSI7 25/06/2015 Call 36.130 1.470 1.470 0.000   88 1.470
ASXSJ7 25/06/2015 Put 36.130 1.890 1.890 0.000   0 1.890
ASXUH8 25/06/2015 Call 36.620 1.230 1.230 0.000   18 1.230
ASXUI8 25/06/2015 Put 36.620 2.170 2.170 0.000   1 2.170
ASXSM7 25/06/2015 Call 37.120 1.020 1.020 0.000   12 1.020
ASXSN7 25/06/2015 Put 37.120 2.490 2.490 0.000   0 2.490
ASXX18 25/06/2015 Call 37.610 0.835 0.835 0.000   51 0.835
ASXX28 25/06/2015 Put 37.610 2.820 2.820 0.000   0 2.820
ASXSO7 25/06/2015 Call 38.110 0.675 0.675 0.000   0 0.675
ASXSP7 25/06/2015 Put 38.110 3.185 3.185 0.000   0 3.185
ASXYK8 25/06/2015 Call 38.600 0.550 0.550 0.000   73 0.550
ASXYL8 25/06/2015 Put 38.600 3.560 3.560 0.000   0 3.560
ASXSQ7 25/06/2015 Call 39.100 0.435 0.435 0.000   12 0.435
ASXSR7 25/06/2015 Put 39.100 3.960 3.960 0.000   0 3.960
ASXZW8 25/06/2015 Call 39.590 0.345 0.345 0.000   130 0.345
ASXZX8 25/06/2015 Put 39.590 4.375 4.375 0.000   0 4.375
ASXTT7 25/06/2015 Call 40.090 0.270 0.270 0.000   0 0.270
ASXTU7 25/06/2015 Put 40.090 4.805 4.805 0.000   0 4.805
ASXDT9 25/06/2015 Call 40.580 0.205 0.205 0.000   0 0.205
ASXDU9 25/06/2015 Put 40.580 5.245 5.245 0.000   0 5.245
ASXXB7 25/06/2015 Call 41.080 0.160 0.160 0.000   0 0.160
ASXXC7 25/06/2015 Put 41.080 5.705 5.705 0.000   0 5.705
ASXLC9 25/06/2015 Call 41.570 0.125 0.125 0.000   0 0.125
ASXLD9 25/06/2015 Put 41.570 6.165 6.165 0.000   0 6.165
ASXMM9 25/06/2015 Call 42.560 0.070 0.070 0.000   50 0.070
ASXMN9 25/06/2015 Put 42.560 7.110 7.110 0.000   0 7.110
ASXP69 25/06/2015 Call 43.550 0.040 0.040 0.000   50 0.040
ASXP79 25/06/2015 Put 43.550 8.075 8.075 0.000   50 8.075
ASXJC7 24/09/2015 Call 30.000 6.320 6.320 0.000   0 6.320
ASXJD7 24/09/2015 Put 30.000 0.520 0.520 0.000   0 0.520
ASXWC9 24/09/2015 Call 31.000 5.400 5.400 0.000   0 5.400
ASXWD9 24/09/2015 Put 31.000 0.695 0.695 0.000   0 0.695
ASXZC7 24/09/2015 Call 31.500 4.960 4.960 0.000   0 4.960
ASXZD7 24/09/2015 Put 31.500 0.810 0.810 0.000   0 0.810
ASXWA9 24/09/2015 Call 32.000 4.535 4.535 0.000   0 4.535
ASXWB9 24/09/2015 Put 32.000 0.925 0.925 0.000   0 0.925
ASXZ47 24/09/2015 Call 32.500 4.125 4.125 0.000   0 4.125
ASXZ57 24/09/2015 Put 32.500 1.075 1.075 0.000   0 1.075
ASXWK9 24/09/2015 Call 33.000 3.745 3.745 0.000   15 3.745
ASXWL9 24/09/2015 Put 33.000 1.225 1.225 0.000   0 1.225
ASXY87 24/09/2015 Call 33.500 3.375 3.375 0.000   0 3.375
ASXY97 24/09/2015 Put 33.500 1.405 1.405 0.000   0 1.405
ASXWI9 24/09/2015 Call 34.000 3.030 3.030 0.000   0 3.030
ASXWJ9 24/09/2015 Put 34.000 1.590 1.590 0.000   0 1.590
ASXY67 24/09/2015 Call 34.500 2.700 2.700 0.000   0 2.700
ASXY77 24/09/2015 Put 34.500 1.805 1.805 0.000   0 1.805
ASXWO9 24/09/2015 Call 35.000 2.405 2.405 0.000   0 2.405
ASXWP9 24/09/2015 Put 35.000 2.035 2.035 0.000   15 2.035
ASXYC7 24/09/2015 Call 35.500 2.120 2.120 0.000   0 2.120
ASXYD7 24/09/2015 Put 35.500 2.290 2.290 0.000   0 2.290
ASXWM9 24/09/2015 Call 36.000 1.865 1.865 0.000   0 1.865
ASXWN9 24/09/2015 Put 36.000 2.560 2.560 0.000   0 2.560
ASXYE7 24/09/2015 Call 36.500 1.630 1.630 0.000   0 1.630
ASXYF7 24/09/2015 Put 36.500 2.855 2.855 0.000   0 2.855
ASXWE9 24/09/2015 Call 37.000 1.425 1.425 0.000   15 1.425
ASXWF9 24/09/2015 Put 37.000 3.165 3.165 0.000   0 3.165
ASXYG7 24/09/2015 Call 37.500 1.235 1.235 0.000   0 1.235
ASXYH7 24/09/2015 Put 37.500 3.495 3.495 0.000   0 3.495
ASXWG9 24/09/2015 Call 38.000 1.065 1.065 0.000   0 1.065
ASXWH9 24/09/2015 Put 38.000 3.845 3.845 0.000   0 3.845
ASXYA7 24/09/2015 Call 38.500 0.915 0.915 0.000   0 0.915
ASXYB7 24/09/2015 Put 38.500 4.210 4.210 0.000   0 4.210
ASXW89 24/09/2015 Call 39.000 0.785 0.785 0.000   0 0.785
ASXW99 24/09/2015 Put 39.000 4.600 4.600 0.000   0 4.600
ASXYI7 24/09/2015 Call 39.500 0.665 0.665 0.000   0 0.665
ASXYJ7 24/09/2015 Put 39.500 4.990 4.990 0.000   0 4.990
ASXXQ9 24/09/2015 Call 40.000 0.570 0.570 0.000   0 0.570
ASXXR9 24/09/2015 Put 40.000 5.405 5.405 0.000   0 5.405
ASXZ69 24/09/2015 Call 41.000 0.410 0.410 0.000   0 0.410
ASXZ79 24/09/2015 Put 41.000 6.255 6.255 0.000   0 6.255
ASXB47 24/09/2015 Call 42.000 0.300 0.300 0.000   0 0.300
ASXB57 24/09/2015 Put 42.000 7.130 7.130 0.000   0 7.130
ASXZE7 17/12/2015 Call 30.680 5.905 5.905 0.000   0 5.905
ASXZF7 17/12/2015 Put 30.680 0.275 0.275 0.000   0 0.275
ASXS48 17/12/2015 Call 31.670 5.125 5.125 0.000   0 5.125
ASXS58 17/12/2015 Put 31.670 0.450 0.450 0.000   8 0.450
ASXSS7 17/12/2015 Call 32.660 4.415 4.415 0.000   0 4.415
ASXST7 17/12/2015 Put 32.660 0.705 0.705 0.000   0 0.705
ASXT57 17/12/2015 Call 33.650 3.780 3.780 0.000   9 3.780
ASXT67 17/12/2015 Put 33.650 1.045 1.045 0.000   0 1.045
ASXT37 17/12/2015 Call 34.640 3.215 3.215 0.000   29 3.215
ASXT47 17/12/2015 Put 34.640 1.470 1.470 0.000   0 1.470
ASXSY7 17/12/2015 Call 35.630 2.710 2.710 0.000   0 2.710
ASXSZ7 17/12/2015 Put 35.630 1.990 1.990 0.000   0 1.990
ASXT77 17/12/2015 Call 36.620 2.285 2.285 0.000   0 2.285
ASXT87 17/12/2015 Put 36.620 2.595 2.595 0.000   0 2.595
ASXT17 17/12/2015 Call 37.610 1.910 1.910 0.000   0 1.910
ASXT27 17/12/2015 Put 37.610 3.280 3.280 0.000   0 3.280
ASXSU7 17/12/2015 Call 38.600 1.580 1.580 0.000   0 1.580
ASXSV7 17/12/2015 Put 38.600 4.035 4.035 0.000   0 4.035
ASXSW7 17/12/2015 Call 39.590 1.310 1.310 0.000   0 1.310
ASXSX7 17/12/2015 Put 39.590 4.845 4.845 0.000   0 4.845
ASXT97 17/12/2015 Call 40.580 1.075 1.075 0.000   0 1.075
ASXTA7 17/12/2015 Put 40.580 5.700 5.700 0.000   0 5.700
ASXVL7 17/12/2015 Call 41.570 0.875 0.875 0.000   0 0.875
ASXVM7 17/12/2015 Put 41.570 6.595 6.595 0.000   0 6.595
ASXMO9 17/12/2015 Call 42.560 0.715 0.715 0.000   49 0.715
ASXMP9 17/12/2015 Put 42.560 7.510 7.510 0.000   0 7.510
ASXZS7 23/03/2016 Call 30.000 6.265 6.265 0.000   0 6.265
ASXZT7 23/03/2016 Put 30.000 0.390 0.390 0.000   0 0.390
ASXZG7 23/03/2016 Call 31.000 5.300 5.300 0.000   0 5.300
ASXZH7 23/03/2016 Put 31.000 0.595 0.595 0.000   0 0.595
ASXYW7 23/03/2016 Call 32.000 4.380 4.380 0.000   0 4.380
ASXYX7 23/03/2016 Put 32.000 0.870 0.870 0.000   0 0.870
ASXZ27 23/03/2016 Call 33.000 3.530 3.530 0.000   0 3.530
ASXZ37 23/03/2016 Put 33.000 1.220 1.220 0.000   0 1.220
ASXYZ7 23/03/2016 Call 34.000 2.790 2.790 0.000   0 2.790
ASXZ17 23/03/2016 Put 34.000 1.650 1.650 0.000   0 1.650
ASXYU7 23/03/2016 Call 35.000 2.165 2.165 0.000   0 2.165
ASXYV7 23/03/2016 Put 35.000 2.160 2.160 0.000   0 2.160
ASXYS7 23/03/2016 Call 36.000 1.660 1.660 0.000   0 1.660
ASXYT7 23/03/2016 Put 36.000 2.745 2.745 0.000   0 2.745
ASXYM7 23/03/2016 Call 37.000 1.250 1.250 0.000   0 1.250
ASXYN7 23/03/2016 Put 37.000 3.395 3.395 0.000   0 3.395
ASXYK7 23/03/2016 Call 38.000 0.930 0.930 0.000   0 0.930
ASXYL7 23/03/2016 Put 38.000 4.115 4.115 0.000   0 4.115
ASXYQ7 23/03/2016 Call 39.000 0.680 0.680 0.000   0 0.680
ASXYR7 23/03/2016 Put 39.000 4.880 4.880 0.000   0 4.880
ASXYO7 23/03/2016 Call 40.000 0.490 0.490 0.000   0 0.490
ASXYP7 23/03/2016 Put 40.000 5.695 5.695 0.000   0 5.695
ASXJG7 22/12/2016 Call 30.000 6.350 6.350 0.000   0 6.350
ASXJH7 22/12/2016 Put 30.000 1.450 1.450 0.000   10 1.450

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.