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 38.140 Up 0.050 38.000 38.440 38.190 38.550 37.980 1,019,043 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXIU8 26/02/2015 Call 30.010 8.185 8.185 0.000   28 8.185
ASXIV8 26/02/2015 Put 30.010 0.000 0.000 0.000   0 0.000
ASXZO7 26/02/2015 Call 31.000 7.200 7.200 0.000   0 7.200
ASXZP7 26/02/2015 Put 31.000 0.002 0.002 0.000   0 0.002
ASXIX8 26/02/2015 Call 31.010 7.190 7.190 0.000   0 7.190
ASXIW8 26/02/2015 Put 31.010 0.002 0.002 0.000   0 0.002
ASXZA7 26/02/2015 Call 31.500 6.705 6.705 0.000   0 6.705
ASXZB7 26/02/2015 Put 31.500 0.003 0.003 0.000   10 0.003
ASXZ67 26/02/2015 Call 32.000 6.205 6.205 0.000   0 6.205
ASXZ77 26/02/2015 Put 32.000 0.006 0.006 0.000   10 0.006
ASXXK7 26/02/2015 Call 32.500 5.705 5.705 0.000   0 5.705
ASXXL7 26/02/2015 Put 32.500 0.010 0.010 0.000   0 0.010
ASXXD7 26/02/2015 Call 33.000 5.210 5.210 0.000   0 5.210
ASXXF7 26/02/2015 Put 33.000 0.020 0.020 0.000   15 0.020
ASXIY8 26/02/2015 Call 33.010 5.200 5.200 0.000   0 5.200
ASXIZ8 26/02/2015 Put 33.010 0.020 0.020 0.000   0 0.020
ASXWY7 26/02/2015 Call 33.500 4.715 4.715 0.000   0 4.715
ASXWZ7 26/02/2015 Put 33.500 0.025 0.025 0.000   115 0.025
ASXJ28 26/02/2015 Call 33.510 4.705 4.705 0.000   15 4.705
ASXJ18 26/02/2015 Put 33.510 0.030 0.030 0.000   0 0.030
ASXWI7 26/02/2015 Call 34.000 4.225 4.225 0.000   20 4.225
ASXWJ7 26/02/2015 Put 34.000 0.040 0.040 0.000   40 0.040
ASXWU7 26/02/2015 Call 34.500 3.745 3.745 0.000   20 3.745
ASXWV7 26/02/2015 Put 34.500 0.055 0.055 0.000   55 0.055
ASXWG7 26/02/2015 Call 35.000 3.265 3.265 0.000   0 3.265
ASXWH7 26/02/2015 Put 35.000 0.070 0.070 0.000   30 0.070
ASXVP7 26/02/2015 Call 35.500 2.795 2.795 0.000   220 2.795
ASXVQ7 26/02/2015 Put 35.500 0.100 0.100 0.000   15 0.100
ASXIN8 26/02/2015 Call 35.510 2.785 2.785 0.000   25 2.785
ASXIM8 26/02/2015 Put 35.510 0.100 0.100 0.000   0 0.100
ASXWQ7 26/02/2015 Call 36.000 2.335 2.335 0.000   897 2.335
ASXWR7 26/02/2015 Put 36.000 0.135 0.135 0.000   850 0.135
ASXVR7 26/02/2015 Call 36.500 1.890 1.890 0.000   940 1.890
ASXVS7 26/02/2015 Put 36.500 0.195 0.195 0.145 100 101 0.195
ASXJW8 26/02/2015 Call 36.510 1.880 1.880 0.000   0 1.880
ASXJV8 26/02/2015 Put 36.510 0.195 0.195 0.000   0 0.195
ASXWS7 26/02/2015 Call 37.000 1.470 1.470 1.640 3 2,001 1.470
ASXWT7 26/02/2015 Put 37.000 0.280 0.280 0.000   890 0.280
ASXJX8 26/02/2015 Call 37.010 1.460 1.460 0.000   30 1.460
ASXJY8 26/02/2015 Put 37.010 0.280 0.280 0.000   0 0.280
ASXVT7 26/02/2015 Call 37.500 1.080 1.080 0.000   853 1.080
ASXVU7 26/02/2015 Put 37.500 0.405 0.405 0.000   0 0.405
ASXIK8 26/02/2015 Call 37.510 1.075 1.075 0.000   10 1.075
ASXIL8 26/02/2015 Put 37.510 0.405 0.405 0.000   0 0.405
ASXWM7 26/02/2015 Call 38.000 0.750 0.750 0.880 15 132 0.750
ASXWN7 26/02/2015 Put 38.000 0.585 0.585 0.000   0 0.585
ASXVV7 26/02/2015 Call 38.500 0.485 0.485 0.000   100 0.485
ASXVW7 26/02/2015 Put 38.500 0.820 0.820 0.000   0 0.820
ASXWO7 26/02/2015 Call 39.000 0.295 0.295 0.000   145 0.295
ASXWP7 26/02/2015 Put 39.000 1.130 1.130 0.000   0 1.130
ASXWK7 26/02/2015 Call 39.500 0.165 0.165 0.000   15 0.165
ASXWL7 26/02/2015 Put 39.500 1.500 1.500 0.000   0 1.500
ASXWW7 26/02/2015 Call 40.000 0.085 0.085 0.000   321 0.085
ASXWX7 26/02/2015 Put 40.000 1.930 1.930 0.000   0 1.930
ASXIO8 26/02/2015 Call 40.010 0.085 0.085 0.000   0 0.085
ASXIP8 26/02/2015 Put 40.010 1.915 1.915 0.000   0 1.915
ASXVX7 26/02/2015 Call 40.500 0.040 0.040 0.000   0 0.040
ASXVY7 26/02/2015 Put 40.500 2.395 2.395 0.000   0 2.395
ASXIR8 26/02/2015 Call 40.510 0.040 0.040 0.000   0 0.040
ASXIQ8 26/02/2015 Put 40.510 2.370 2.370 0.000   0 2.370
ASXX77 26/02/2015 Call 41.000 0.020 0.020 0.000   0 0.020
ASXX87 26/02/2015 Put 41.000 2.875 2.875 0.000   0 2.875
ASXIS8 26/02/2015 Call 41.010 0.020 0.020 0.000   0 0.020
ASXIT8 26/02/2015 Put 41.010 2.845 2.845 0.000   0 2.845
ASXJN8 26/02/2015 Call 41.500 0.008 0.008 0.000   0 0.008
ASXJO8 26/02/2015 Put 41.500 3.360 3.360 0.000   0 3.360
ASXW69 26/03/2015 Call 30.680 7.530 7.530 0.000   0 7.530
ASXW79 26/03/2015 Put 30.680 0.060 0.060 0.000   50 0.060
ASXN77 26/03/2015 Call 31.180 7.035 7.035 0.000   0 7.035
ASXN87 26/03/2015 Put 31.180 0.060 0.060 0.000   63 0.060
ASXGT9 26/03/2015 Call 31.670 6.545 6.545 0.000   0 6.545
ASXGU9 26/03/2015 Put 31.670 0.065 0.065 0.000   34 0.065
ASXMU7 26/03/2015 Call 32.170 6.045 6.045 0.000   0 6.045
ASXMV7 26/03/2015 Put 32.170 0.075 0.075 0.000   109 0.075
ASXI29 26/03/2015 Call 32.660 5.560 5.560 0.000   0 5.560
ASXI39 26/03/2015 Put 32.660 0.090 0.090 0.000   74 0.090
ASXMO7 26/03/2015 Call 33.160 5.060 5.060 0.000   0 5.060
ASXMP7 26/03/2015 Put 33.160 0.115 0.115 0.000   129 0.115
ASXGZ9 26/03/2015 Call 33.650 4.570 4.570 0.000   0 4.570
ASXI19 26/03/2015 Put 33.650 0.145 0.145 0.000   244 0.145
ASXMG7 26/03/2015 Call 34.150 4.075 4.075 0.000   34 4.075
ASXMH7 26/03/2015 Put 34.150 0.185 0.185 0.000   1,020 0.185
ASXFR8 26/03/2015 Call 34.160 3.280 3.280 0.000   0 3.280
ASXFS8 26/03/2015 Put 34.160 0.180 0.180 0.000   0 0.180
ASXGV9 26/03/2015 Call 34.640 3.590 3.590 0.000   0 3.590
ASXGW9 26/03/2015 Put 34.640 0.230 0.230 0.220 80 475 0.230
ASXFU8 26/03/2015 Call 34.650 2.825 2.825 0.000   0 2.825
ASXFT8 26/03/2015 Put 34.650 0.230 0.230 0.000   0 0.230
ASXMQ7 26/03/2015 Call 35.140 3.100 3.100 0.000   238 3.100
ASXMR7 26/03/2015 Put 35.140 0.290 0.290 0.215 23 1,725 0.290
ASXFV8 26/03/2015 Call 35.150 2.380 2.380 0.000   0 2.380
ASXFW8 26/03/2015 Put 35.150 0.290 0.290 0.000   0 0.290
ASXGX9 26/03/2015 Call 35.630 2.635 2.635 0.000   0 2.635
ASXGY9 26/03/2015 Put 35.630 0.370 0.370 0.000   113 0.370
ASXFY8 26/03/2015 Call 35.640 1.970 1.970 0.000   0 1.970
ASXFX8 26/03/2015 Put 35.640 0.370 0.370 0.000   0 0.370
ASXMM7 26/03/2015 Call 36.130 2.170 2.170 0.000   0 2.170
ASXMN7 26/03/2015 Put 36.130 0.480 0.480 0.000   708 0.480
ASXFL8 26/03/2015 Call 36.140 1.585 1.585 0.000   363 1.585
ASXFM8 26/03/2015 Put 36.140 0.475 0.475 0.000   130 0.475
ASXI69 26/03/2015 Call 36.620 1.745 1.745 0.000   60 1.745
ASXI79 26/03/2015 Put 36.620 0.620 0.620 0.530 60 140 0.620
ASXVN7 26/03/2015 Call 36.630 1.240 1.240 1.680 20 965 1.240
ASXVO7 26/03/2015 Put 36.630 0.615 0.615 0.000   1,035 0.615
ASXMI7 26/03/2015 Call 37.120 1.340 1.340 0.000   1,413 1.340
ASXMJ7 26/03/2015 Put 37.120 0.810 0.810 0.000   50 0.810
ASXCY8 26/03/2015 Call 37.130 0.930 0.930 0.000   633 0.930
ASXCZ8 26/03/2015 Put 37.130 0.805 0.805 0.000   270 0.805
ASXI49 26/03/2015 Call 37.610 0.990 0.990 0.000   1,125 0.990
ASXI59 26/03/2015 Put 37.610 1.045 1.045 0.000   10 1.045
ASXD28 26/03/2015 Call 37.620 0.675 0.675 0.000   633 0.675
ASXD18 26/03/2015 Put 37.620 1.040 1.040 0.000   0 1.040
ASXMK7 26/03/2015 Call 38.110 0.690 0.690 0.000   111 0.690
ASXML7 26/03/2015 Put 38.110 1.340 1.340 0.000   0 1.340
ASXD78 26/03/2015 Call 38.120 0.465 0.465 0.000   30 0.465
ASXD88 26/03/2015 Put 38.120 1.330 1.330 0.000   0 1.330
ASXIF9 26/03/2015 Call 38.600 0.460 0.460 0.000   175 0.460
ASXIG9 26/03/2015 Put 38.600 1.680 1.680 0.000   0 1.680
ASXDK8 26/03/2015 Call 38.610 0.315 0.315 0.340 46 136 0.315
ASXD98 26/03/2015 Put 38.610 1.665 1.665 0.000   2 1.665
ASXMS7 26/03/2015 Call 39.100 0.295 0.295 0.350 8 137 0.295
ASXMT7 26/03/2015 Put 39.100 2.065 2.065 0.000   0 2.065
ASXI89 26/03/2015 Call 39.590 0.190 0.190 0.000   180 0.190
ASXI99 26/03/2015 Put 39.590 2.480 2.480 0.000   0 2.480
ASXR47 26/03/2015 Call 40.090 0.120 0.120 0.000   123 0.120
ASXR57 26/03/2015 Put 40.090 2.930 2.930 0.000   50 2.930
ASXJ19 26/03/2015 Call 40.580 0.080 0.080 0.000   100 0.080
ASXJ29 26/03/2015 Put 40.580 3.390 3.390 0.000   0 3.390
ASXX97 26/03/2015 Call 41.080 0.055 0.055 0.000   77 0.055
ASXXA7 26/03/2015 Put 41.080 3.875 3.875 0.000   0 3.875
ASXLA9 26/03/2015 Call 41.570 0.040 0.040 0.000   0 0.040
ASXLB9 26/03/2015 Put 41.570 4.355 4.355 0.000   0 4.355
ASXMK9 26/03/2015 Call 42.560 0.030 0.030 0.000   46 0.030
ASXML9 26/03/2015 Put 42.560 5.335 5.335 0.000   0 5.335
ASXFN8 23/04/2015 Call 31.500 6.715 6.715 0.000   0 6.715
ASXFO8 23/04/2015 Put 31.500 0.080 0.080 0.000   0 0.080
ASXDV8 23/04/2015 Call 32.000 6.215 6.215 0.000   0 6.215
ASXDW8 23/04/2015 Put 32.000 0.100 0.100 0.000   0 0.100
ASXBQ8 23/04/2015 Call 32.500 5.715 5.715 0.000   0 5.715
ASXBR8 23/04/2015 Put 32.500 0.125 0.125 0.000   0 0.125
ASXBU8 23/04/2015 Call 33.000 5.215 5.215 0.000   0 5.215
ASXBV8 23/04/2015 Put 33.000 0.155 0.155 0.000   45 0.155
ASXBW8 23/04/2015 Call 33.500 4.720 4.720 0.000   0 4.720
ASXBX8 23/04/2015 Put 33.500 0.190 0.190 0.000   82 0.190
ASXBY8 23/04/2015 Call 34.000 4.225 4.225 0.000   0 4.225
ASXBZ8 23/04/2015 Put 34.000 0.230 0.230 0.000   260 0.230
ASXC18 23/04/2015 Call 34.500 3.730 3.730 0.000   0 3.730
ASXC28 23/04/2015 Put 34.500 0.285 0.285 0.000   707 0.285
ASXJ78 23/04/2015 Call 34.510 3.090 3.090 0.000   0 3.090
ASXJ88 23/04/2015 Put 34.510 0.280 0.280 0.000   0 0.280
ASXC38 23/04/2015 Call 35.000 3.245 3.245 0.000   0 3.245
ASXC48 23/04/2015 Put 35.000 0.350 0.350 0.000   15 0.350
ASXC78 23/04/2015 Call 35.500 2.770 2.770 0.000   0 2.770
ASXC88 23/04/2015 Put 35.500 0.435 0.435 0.000   0 0.435
ASXC98 23/04/2015 Call 36.000 2.310 2.310 0.000   0 2.310
ASXCF8 23/04/2015 Put 36.000 0.545 0.545 0.000   0 0.545
ASXCG8 23/04/2015 Call 36.500 1.875 1.875 0.000   0 1.875
ASXCH8 23/04/2015 Put 36.500 0.690 0.690 0.000   0 0.690
ASXCI8 23/04/2015 Call 37.000 1.470 1.470 0.000   90 1.470
ASXCJ8 23/04/2015 Put 37.000 0.875 0.875 0.000   0 0.875
ASXCK8 23/04/2015 Call 37.500 1.105 1.105 1.210 56 1,149 1.105
ASXCL8 23/04/2015 Put 37.500 1.105 1.105 0.000   0 1.105
ASXCM8 23/04/2015 Call 38.000 0.800 0.800 1.000 3 712 0.800
ASXCN8 23/04/2015 Put 38.000 1.375 1.375 0.000   0 1.375
ASXCO8 23/04/2015 Call 38.500 0.565 0.565 0.000   90 0.565
ASXCP8 23/04/2015 Put 38.500 1.695 1.695 0.000   0 1.695
ASXCQ8 23/04/2015 Call 39.000 0.390 0.390 0.000   515 0.390
ASXCR8 23/04/2015 Put 39.000 2.060 2.060 0.000   0 2.060
ASXCS8 23/04/2015 Call 39.500 0.265 0.265 0.000   0 0.265
ASXCT8 23/04/2015 Put 39.500 2.450 2.450 0.000   0 2.450
ASXCU8 23/04/2015 Call 40.000 0.180 0.180 0.000   0 0.180
ASXCV8 23/04/2015 Put 40.000 2.875 2.875 0.000   0 2.875
ASXD38 23/04/2015 Call 40.500 0.125 0.125 0.000   25 0.125
ASXD48 23/04/2015 Put 40.500 3.325 3.325 0.000   0 3.325
ASXJ98 23/04/2015 Call 41.000 0.085 0.085 0.000   0 0.085
ASXJA8 23/04/2015 Put 41.000 3.800 3.800 0.000   0 3.800
ASXJP8 23/04/2015 Call 41.500 0.055 0.055 0.000   0 0.055
ASXJQ8 23/04/2015 Put 41.500 4.295 4.295 0.000   0 4.295
ASXFP8 28/05/2015 Call 31.500 6.715 6.715 0.000   0 6.715
ASXFQ8 28/05/2015 Put 31.500 0.130 0.130 0.000   0 0.130
ASXF68 28/05/2015 Call 32.000 6.215 6.215 0.000   0 6.215
ASXF78 28/05/2015 Put 32.000 0.165 0.165 0.000   0 0.165
ASXEX8 28/05/2015 Call 32.500 5.715 5.715 0.000   0 5.715
ASXEY8 28/05/2015 Put 32.500 0.190 0.190 0.000   0 0.190
ASXDZ8 28/05/2015 Call 33.000 5.215 5.215 0.000   0 5.215
ASXE18 28/05/2015 Put 33.000 0.230 0.230 0.000   45 0.230
ASXEV8 28/05/2015 Call 33.500 4.720 4.720 0.000   0 4.720
ASXEW8 28/05/2015 Put 33.500 0.275 0.275 0.000   0 0.275
ASXE48 28/05/2015 Call 34.000 4.225 4.225 0.000   0 4.225
ASXE58 28/05/2015 Put 34.000 0.330 0.330 0.000   0 0.330
ASXET8 28/05/2015 Call 34.500 3.740 3.740 0.000   0 3.740
ASXEU8 28/05/2015 Put 34.500 0.400 0.400 0.000   45 0.400
ASXE28 28/05/2015 Call 35.000 3.270 3.270 0.000   0 3.270
ASXE38 28/05/2015 Put 35.000 0.480 0.480 0.000   0 0.480
ASXER8 28/05/2015 Call 35.500 2.815 2.815 0.000   0 2.815
ASXES8 28/05/2015 Put 35.500 0.585 0.585 0.000   0 0.585
ASXEP8 28/05/2015 Call 36.000 2.375 2.375 0.000   0 2.375
ASXEQ8 28/05/2015 Put 36.000 0.705 0.705 0.000   0 0.705
ASXE68 28/05/2015 Call 36.500 1.965 1.965 0.000   100 1.965
ASXE78 28/05/2015 Put 36.500 0.860 0.860 0.000   0 0.860
ASXEN8 28/05/2015 Call 37.000 1.585 1.585 0.000   30 1.585
ASXEO8 28/05/2015 Put 37.000 1.050 1.050 0.000   0 1.050
ASXE88 28/05/2015 Call 37.500 1.250 1.250 0.000   27 1.250
ASXE98 28/05/2015 Put 37.500 1.275 1.275 0.000   0 1.275
ASXJ38 28/05/2015 Call 37.510 1.155 1.155 0.000   0 1.155
ASXJ48 28/05/2015 Put 37.510 1.250 1.250 0.000   0 1.250
ASXEJ8 28/05/2015 Call 38.000 0.965 0.965 0.000   0 0.965
ASXEK8 28/05/2015 Put 38.000 1.540 1.540 0.000   0 1.540
ASXJ68 28/05/2015 Call 38.010 0.905 0.905 0.000   0 0.905
ASXJ58 28/05/2015 Put 38.010 1.505 1.505 0.000   0 1.505
ASXEF8 28/05/2015 Call 38.500 0.730 0.730 0.000   30 0.730
ASXEG8 28/05/2015 Put 38.500 1.840 1.840 0.000   0 1.840
ASXEL8 28/05/2015 Call 39.000 0.545 0.545 0.000   15 0.545
ASXEM8 28/05/2015 Put 39.000 2.180 2.180 0.000   0 2.180
ASXEH8 28/05/2015 Call 39.500 0.405 0.405 0.000   0 0.405
ASXEI8 28/05/2015 Put 39.500 2.550 2.550 0.000   0 2.550
ASXEZ8 28/05/2015 Call 40.000 0.300 0.300 0.350 230 230 0.300
ASXF18 28/05/2015 Put 40.000 2.950 2.950 0.000   0 2.950
ASXIG8 28/05/2015 Call 40.500 0.220 0.220 0.000   0 0.220
ASXIH8 28/05/2015 Put 40.500 3.380 3.380 0.000   0 3.380
ASXJB8 28/05/2015 Call 41.000 0.170 0.170 0.000   0 0.170
ASXJC8 28/05/2015 Put 41.000 3.835 3.835 0.000   0 3.835
ASXJR8 28/05/2015 Call 41.500 0.125 0.125 0.000   0 0.125
ASXJS8 28/05/2015 Put 41.500 4.310 4.310 0.000   0 4.310
ASXB78 25/06/2015 Call 27.710 10.495 10.495 0.000   0 10.495
ASXB88 25/06/2015 Put 27.710 0.070 0.070 0.000   0 0.070
ASXB58 25/06/2015 Call 28.700 9.505 9.505 0.000   20 9.505
ASXB68 25/06/2015 Put 28.700 0.070 0.070 0.000   0 0.070
ASXB98 25/06/2015 Call 29.690 8.520 8.520 0.000   20 8.520
ASXBF8 25/06/2015 Put 29.690 0.085 0.085 0.000   50 0.085
ASXBI8 25/06/2015 Call 30.680 7.530 7.530 0.000   0 7.530
ASXBJ8 25/06/2015 Put 30.680 0.115 0.115 0.000   0 0.115
ASXZQ7 25/06/2015 Call 31.180 7.035 7.035 0.000   0 7.035
ASXZR7 25/06/2015 Put 31.180 0.140 0.140 0.000   50 0.140
ASXBG8 25/06/2015 Call 31.670 6.545 6.545 0.000   0 6.545
ASXBH8 25/06/2015 Put 31.670 0.170 0.170 0.000   56 0.170
ASXSC7 25/06/2015 Call 32.170 6.045 6.045 0.000   0 6.045
ASXSD7 25/06/2015 Put 32.170 0.205 0.205 0.000   12 0.205
ASXBK8 25/06/2015 Call 32.660 5.560 5.560 0.000   0 5.560
ASXBL8 25/06/2015 Put 32.660 0.250 0.250 0.000   42 0.250
ASXSE7 25/06/2015 Call 33.160 5.065 5.065 0.000   0 5.065
ASXSF7 25/06/2015 Put 33.160 0.295 0.295 0.000   0 0.295
ASXBS8 25/06/2015 Call 33.650 4.585 4.585 0.000   0 4.585
ASXBT8 25/06/2015 Put 33.650 0.360 0.360 0.000   15 0.360
ASXSG7 25/06/2015 Call 34.150 4.105 4.105 0.000   0 4.105
ASXSH7 25/06/2015 Put 34.150 0.425 0.425 0.000   173 0.425
ASXC58 25/06/2015 Call 34.640 3.640 3.640 0.000   90 3.640
ASXC68 25/06/2015 Put 34.640 0.510 0.510 0.000   112 0.510
ASXSK7 25/06/2015 Call 35.140 3.180 3.180 0.000   670 3.180
ASXSL7 25/06/2015 Put 35.140 0.610 0.610 0.000   107 0.610
ASXFF8 25/06/2015 Call 35.630 2.755 2.755 2.870 25 84 2.755
ASXFG8 25/06/2015 Put 35.630 0.720 0.720 0.000   260 0.720
ASXSI7 25/06/2015 Call 36.130 2.345 2.345 0.000   0 2.345
ASXSJ7 25/06/2015 Put 36.130 0.865 0.865 0.000   0 0.865
ASXUH8 25/06/2015 Call 36.620 1.980 1.980 0.000   18 1.980
ASXUI8 25/06/2015 Put 36.620 1.030 1.030 0.000   1 1.030
ASXSM7 25/06/2015 Call 37.120 1.650 1.650 0.000   24 1.650
ASXSN7 25/06/2015 Put 37.120 1.225 1.225 0.000   0 1.225
ASXX18 25/06/2015 Call 37.610 1.365 1.365 0.000   51 1.365
ASXX28 25/06/2015 Put 37.610 1.455 1.455 0.000   0 1.455
ASXSO7 25/06/2015 Call 38.110 1.110 1.110 0.000   1,255 1.110
ASXSP7 25/06/2015 Put 38.110 1.715 1.715 0.000   0 1.715
ASXYK8 25/06/2015 Call 38.600 0.890 0.890 0.000   73 0.890
ASXYL8 25/06/2015 Put 38.600 2.005 2.005 0.000   0 2.005
ASXSQ7 25/06/2015 Call 39.100 0.705 0.705 0.000   39 0.705
ASXSR7 25/06/2015 Put 39.100 2.340 2.340 0.000   0 2.340
ASXZW8 25/06/2015 Call 39.590 0.560 0.560 0.000   130 0.560
ASXZX8 25/06/2015 Put 39.590 2.700 2.700 0.000   0 2.700
ASXTT7 25/06/2015 Call 40.090 0.435 0.435 0.000   0 0.435
ASXTU7 25/06/2015 Put 40.090 3.095 3.095 0.000   0 3.095
ASXDT9 25/06/2015 Call 40.580 0.335 0.335 0.000   0 0.335
ASXDU9 25/06/2015 Put 40.580 3.515 3.515 0.000   0 3.515
ASXXB7 25/06/2015 Call 41.080 0.260 0.260 0.000   150 0.260
ASXXC7 25/06/2015 Put 41.080 3.960 3.960 0.000   0 3.960
ASXLC9 25/06/2015 Call 41.570 0.205 0.205 0.000   100 0.205
ASXLD9 25/06/2015 Put 41.570 4.415 4.415 0.000   0 4.415
ASXMM9 25/06/2015 Call 42.560 0.120 0.120 0.000   150 0.120
ASXMN9 25/06/2015 Put 42.560 5.350 5.350 0.000   0 5.350
ASXP69 25/06/2015 Call 43.550 0.065 0.065 0.000   50 0.065
ASXP79 25/06/2015 Put 43.550 6.320 6.320 0.000   50 6.320
ASXKK8 30/07/2015 Call 34.500 3.805 3.805 0.000   0 3.805
ASXKL8 30/07/2015 Put 34.500 0.600 0.600 0.000   0 0.600
ASXK28 30/07/2015 Call 35.000 3.370 3.370 0.000   0 3.370
ASXK38 30/07/2015 Put 35.000 0.705 0.705 0.000   0 0.705
ASXKI8 30/07/2015 Call 35.500 2.960 2.960 0.000   0 2.960
ASXKJ8 30/07/2015 Put 35.500 0.825 0.825 0.000   0 0.825
ASXJZ8 30/07/2015 Call 36.000 2.575 2.575 0.000   0 2.575
ASXK18 30/07/2015 Put 36.000 0.980 0.980 0.000   0 0.980
ASXKG8 30/07/2015 Call 36.500 2.225 2.225 0.000   0 2.225
ASXKH8 30/07/2015 Put 36.500 1.150 1.150 0.000   0 1.150
ASXKA8 30/07/2015 Call 37.000 1.910 1.910 0.000   0 1.910
ASXKB8 30/07/2015 Put 37.000 1.355 1.355 0.000   0 1.355
ASXKS8 30/07/2015 Call 37.500 1.620 1.620 0.000   0 1.620
ASXKT8 30/07/2015 Put 37.500 1.585 1.585 0.000   0 1.585
ASXKC8 30/07/2015 Call 38.000 1.360 1.360 0.000   0 1.360
ASXKD8 30/07/2015 Put 38.000 1.840 1.840 0.000   0 1.840
ASXKQ8 30/07/2015 Call 38.500 1.140 1.140 0.000   0 1.140
ASXKR8 30/07/2015 Put 38.500 2.130 2.130 0.000   0 2.130
ASXKE8 30/07/2015 Call 39.000 0.940 0.940 0.000   0 0.940
ASXKF8 30/07/2015 Put 39.000 2.445 2.445 0.000   0 2.445
ASXKO8 30/07/2015 Call 39.500 0.760 0.760 0.000   0 0.760
ASXKP8 30/07/2015 Put 39.500 2.785 2.785 0.000   0 2.785
ASXK88 30/07/2015 Call 40.000 0.620 0.620 0.000   0 0.620
ASXK98 30/07/2015 Put 40.000 3.160 3.160 0.000   0 3.160
ASXK68 30/07/2015 Call 40.500 0.500 0.500 0.000   0 0.500
ASXK78 30/07/2015 Put 40.500 3.555 3.555 0.000   0 3.555
ASXKM8 30/07/2015 Call 41.000 0.400 0.400 0.000   0 0.400
ASXKN8 30/07/2015 Put 41.000 3.980 3.980 0.000   0 3.980
ASXK48 30/07/2015 Call 41.500 0.325 0.325 0.000   0 0.325
ASXK58 30/07/2015 Put 41.500 4.425 4.425 0.000   0 4.425
ASXJC7 24/09/2015 Call 30.000 8.205 8.205 0.000   0 8.205
ASXJD7 24/09/2015 Put 30.000 0.230 0.230 0.000   0 0.230
ASXWC9 24/09/2015 Call 31.000 7.210 7.210 0.000   0 7.210
ASXWD9 24/09/2015 Put 31.000 0.325 0.325 0.000   0 0.325
ASXZC7 24/09/2015 Call 31.500 6.715 6.715 0.000   0 6.715
ASXZD7 24/09/2015 Put 31.500 0.385 0.385 0.000   0 0.385
ASXWA9 24/09/2015 Call 32.000 6.220 6.220 0.000   0 6.220
ASXWB9 24/09/2015 Put 32.000 0.450 0.450 0.000   0 0.450
ASXZ47 24/09/2015 Call 32.500 5.735 5.735 0.000   0 5.735
ASXZ57 24/09/2015 Put 32.500 0.525 0.525 0.000   0 0.525
ASXWK9 24/09/2015 Call 33.000 5.255 5.255 0.000   20 5.255
ASXWL9 24/09/2015 Put 33.000 0.610 0.610 0.000   0 0.610
ASXY87 24/09/2015 Call 33.500 4.795 4.795 0.000   10 4.795
ASXY97 24/09/2015 Put 33.500 0.710 0.710 0.000   15 0.710
ASXWI9 24/09/2015 Call 34.000 4.345 4.345 0.000   0 4.345
ASXWJ9 24/09/2015 Put 34.000 0.825 0.825 0.000   30 0.825
ASXY67 24/09/2015 Call 34.500 3.915 3.915 0.000   0 3.915
ASXY77 24/09/2015 Put 34.500 0.950 0.950 0.000   0 0.950
ASXWO9 24/09/2015 Call 35.000 3.510 3.510 0.000   5 3.510
ASXWP9 24/09/2015 Put 35.000 1.100 1.100 0.000   15 1.100
ASXYC7 24/09/2015 Call 35.500 3.125 3.125 0.000   0 3.125
ASXYD7 24/09/2015 Put 35.500 1.260 1.260 0.000   37 1.260
ASXWM9 24/09/2015 Call 36.000 2.770 2.770 0.000   0 2.770
ASXWN9 24/09/2015 Put 36.000 1.450 1.450 0.000   0 1.450
ASXYE7 24/09/2015 Call 36.500 2.440 2.440 0.000   0 2.440
ASXYF7 24/09/2015 Put 36.500 1.655 1.655 0.000   0 1.655
ASXWE9 24/09/2015 Call 37.000 2.135 2.135 0.000   15 2.135
ASXWF9 24/09/2015 Put 37.000 1.885 1.885 0.000   0 1.885
ASXYG7 24/09/2015 Call 37.500 1.860 1.860 0.000   21 1.860
ASXYH7 24/09/2015 Put 37.500 2.135 2.135 2.060 100 100 2.135
ASXWG9 24/09/2015 Call 38.000 1.600 1.600 0.000   3 1.600
ASXWH9 24/09/2015 Put 38.000 2.410 2.410 0.000   0 2.410
ASXYA7 24/09/2015 Call 38.500 1.370 1.370 0.000   30 1.370
ASXYB7 24/09/2015 Put 38.500 2.710 2.710 0.000   0 2.710
ASXW89 24/09/2015 Call 39.000 1.165 1.165 0.000   15 1.165
ASXW99 24/09/2015 Put 39.000 3.025 3.025 0.000   0 3.025
ASXYI7 24/09/2015 Call 39.500 0.980 0.980 0.000   0 0.980
ASXYJ7 24/09/2015 Put 39.500 3.375 3.375 0.000   0 3.375
ASXXQ9 24/09/2015 Call 40.000 0.820 0.820 0.000   80 0.820
ASXXR9 24/09/2015 Put 40.000 3.730 3.730 0.000   0 3.730
ASXD58 24/09/2015 Call 40.500 0.680 0.680 0.000   0 0.680
ASXD68 24/09/2015 Put 40.500 4.115 4.115 0.000   0 4.115
ASXZ69 24/09/2015 Call 41.000 0.560 0.560 0.000   0 0.560
ASXZ79 24/09/2015 Put 41.000 4.510 4.510 0.000   0 4.510
ASXJT8 24/09/2015 Call 41.500 0.450 0.450 0.000   0 0.450
ASXJU8 24/09/2015 Put 41.500 4.925 4.925 0.000   0 4.925
ASXB47 24/09/2015 Call 42.000 0.350 0.350 0.000   50 0.350
ASXB57 24/09/2015 Put 42.000 5.345 5.345 0.000   0 5.345
ASXZE7 17/12/2015 Call 30.680 7.525 7.525 0.000   10 7.525
ASXZF7 17/12/2015 Put 30.680 0.450 0.450 0.000   100 0.450
ASXS48 17/12/2015 Call 31.670 6.550 6.550 0.000   0 6.550
ASXS58 17/12/2015 Put 31.670 0.595 0.595 0.000   8 0.595
ASXG28 17/12/2015 Call 32.170 6.070 6.070 0.000   0 6.070
ASXG38 17/12/2015 Put 32.170 0.685 0.685 0.000   0 0.685
ASXSS7 17/12/2015 Call 32.660 5.610 5.610 0.000   0 5.610
ASXST7 17/12/2015 Put 32.660 0.775 0.775 0.000   0 0.775
ASXFZ8 17/12/2015 Call 33.160 5.170 5.170 0.000   0 5.170
ASXG18 17/12/2015 Put 33.160 0.885 0.885 0.000   0 0.885
ASXT57 17/12/2015 Call 33.650 4.745 4.745 0.000   9 4.745
ASXT67 17/12/2015 Put 33.650 1.000 1.000 0.000   0 1.000
ASXG88 17/12/2015 Call 34.150 4.335 4.335 0.000   0 4.335
ASXG98 17/12/2015 Put 34.150 1.130 1.130 0.000   15 1.130
ASXT37 17/12/2015 Call 34.640 3.955 3.955 0.000   29 3.955
ASXT47 17/12/2015 Put 34.640 1.280 1.280 0.000   0 1.280
ASXG48 17/12/2015 Call 35.140 3.580 3.580 0.000   0 3.580
ASXG58 17/12/2015 Put 35.140 1.435 1.435 0.000   0 1.435
ASXSY7 17/12/2015 Call 35.630 3.245 3.245 0.000   0 3.245
ASXSZ7 17/12/2015 Put 35.630 1.620 1.620 0.000   15 1.620
ASXG68 17/12/2015 Call 36.130 2.920 2.920 0.000   0 2.920
ASXG78 17/12/2015 Put 36.130 1.810 1.810 0.000   0 1.810
ASXT77 17/12/2015 Call 36.620 2.625 2.625 0.000   0 2.625
ASXT87 17/12/2015 Put 36.620 2.025 2.025 0.000   0 2.025
ASXGM8 17/12/2015 Call 37.120 2.345 2.345 0.000   0 2.345
ASXGN8 17/12/2015 Put 37.120 2.260 2.260 0.000   0 2.260
ASXT17 17/12/2015 Call 37.610 2.085 2.085 0.000   3 2.085
ASXT27 17/12/2015 Put 37.610 2.505 2.505 0.000   0 2.505
ASXJJ8 17/12/2015 Call 37.620 1.955 1.955 0.000   88 1.955
ASXJK8 17/12/2015 Put 37.620 2.430 2.430 0.000   0 2.430
ASXGK8 17/12/2015 Call 38.110 1.840 1.840 0.000   0 1.840
ASXGL8 17/12/2015 Put 38.110 2.780 2.780 0.000   0 2.780
ASXSU7 17/12/2015 Call 38.600 1.610 1.610 0.000   0 1.610
ASXSV7 17/12/2015 Put 38.600 3.065 3.065 0.000   0 3.065
ASXGO8 17/12/2015 Call 39.100 1.405 1.405 0.000   0 1.405
ASXGP8 17/12/2015 Put 39.100 3.385 3.385 0.000   0 3.385
ASXSW7 17/12/2015 Call 39.590 1.205 1.205 0.000   75 1.205
ASXSX7 17/12/2015 Put 39.590 3.700 3.700 0.000   0 3.700
ASXI98 17/12/2015 Call 40.090 1.040 1.040 1.020 22 22 1.040
ASXIF8 17/12/2015 Put 40.090 4.055 4.055 0.000   100 4.055
ASXT97 17/12/2015 Call 40.580 0.890 0.890 0.000   0 0.890
ASXTA7 17/12/2015 Put 40.580 4.405 4.405 0.000   0 4.405
ASXJD8 17/12/2015 Call 41.080 0.770 0.770 0.000   0 0.770
ASXJE8 17/12/2015 Put 41.080 4.780 4.780 0.000   0 4.780
ASXVL7 17/12/2015 Call 41.570 0.660 0.660 0.000   0 0.660
ASXVM7 17/12/2015 Put 41.570 5.165 5.165 0.000   0 5.165
ASXMO9 17/12/2015 Call 42.560 0.475 0.475 0.000   49 0.475
ASXMP9 17/12/2015 Put 42.560 5.990 5.990 0.000   0 5.990
ASXZS7 23/03/2016 Call 30.000 8.195 8.195 0.000   0 8.195
ASXZT7 23/03/2016 Put 30.000 0.130 0.130 0.000   0 0.130
ASXZG7 23/03/2016 Call 31.000 7.200 7.200 0.000   0 7.200
ASXZH7 23/03/2016 Put 31.000 0.225 0.225 0.000   0 0.225
ASXYW7 23/03/2016 Call 32.000 6.200 6.200 0.000   0 6.200
ASXYX7 23/03/2016 Put 32.000 0.375 0.375 0.000   0 0.375
ASXZ27 23/03/2016 Call 33.000 5.205 5.205 0.000   0 5.205
ASXZ37 23/03/2016 Put 33.000 0.585 0.585 0.000   0 0.585
ASXYZ7 23/03/2016 Call 34.000 4.220 4.220 0.000   0 4.220
ASXZ17 23/03/2016 Put 34.000 0.870 0.870 0.000   0 0.870
ASXYU7 23/03/2016 Call 35.000 3.315 3.315 0.000   0 3.315
ASXYV7 23/03/2016 Put 35.000 1.230 1.230 0.000   0 1.230
ASXYS7 23/03/2016 Call 36.000 2.555 2.555 0.000   0 2.555
ASXYT7 23/03/2016 Put 36.000 1.675 1.675 0.000   0 1.675
ASXYM7 23/03/2016 Call 37.000 1.945 1.945 0.000   0 1.945
ASXYN7 23/03/2016 Put 37.000 2.200 2.200 0.000   0 2.200
ASXYK7 23/03/2016 Call 38.000 1.460 1.460 0.000   0 1.460
ASXYL7 23/03/2016 Put 38.000 2.805 2.805 0.000   0 2.805
ASXYQ7 23/03/2016 Call 39.000 1.080 1.080 0.000   0 1.080
ASXYR7 23/03/2016 Put 39.000 3.485 3.485 0.000   0 3.485
ASXYO7 23/03/2016 Call 40.000 0.785 0.785 0.000   0 0.785
ASXYP7 23/03/2016 Put 40.000 4.225 4.225 0.000   0 4.225
ASXCW8 23/03/2016 Call 41.000 0.555 0.555 0.000   0 0.555
ASXCX8 23/03/2016 Put 41.000 5.020 5.020 0.000   0 5.020
ASXJF8 23/03/2016 Call 42.000 0.390 0.390 0.000   0 0.390
ASXJG8 23/03/2016 Put 42.000 5.865 5.865 0.000   0 5.865
ASXGQ8 23/06/2016 Call 32.000 6.225 6.225 0.000   0 6.225
ASXGR8 23/06/2016 Put 32.000 0.855 0.855 0.000   0 0.855
ASXI58 23/06/2016 Call 33.000 5.305 5.305 0.000   0 5.305
ASXI68 23/06/2016 Put 33.000 1.140 1.140 0.000   0 1.140
ASXI78 23/06/2016 Call 34.000 4.485 4.485 0.000   0 4.485
ASXI88 23/06/2016 Put 34.000 1.490 1.490 0.000   0 1.490
ASXI18 23/06/2016 Call 35.000 3.785 3.785 0.000   0 3.785
ASXI28 23/06/2016 Put 35.000 1.905 1.905 0.000   0 1.905
ASXGY8 23/06/2016 Call 36.000 3.180 3.180 0.000   0 3.180
ASXGZ8 23/06/2016 Put 36.000 2.375 2.375 0.000   0 2.375
ASXI38 23/06/2016 Call 37.000 2.655 2.655 0.000   0 2.655
ASXI48 23/06/2016 Put 37.000 2.905 2.905 0.000   0 2.905
ASXGW8 23/06/2016 Call 38.000 2.205 2.205 0.000   0 2.205
ASXGX8 23/06/2016 Put 38.000 3.485 3.485 0.000   0 3.485
ASXGU8 23/06/2016 Call 39.000 1.825 1.825 0.000   0 1.825
ASXGV8 23/06/2016 Put 39.000 4.135 4.135 0.000   0 4.135
ASXGS8 23/06/2016 Call 40.000 1.490 1.490 0.000   0 1.490
ASXGT8 23/06/2016 Put 40.000 4.825 4.825 0.000   0 4.825
ASXII8 23/06/2016 Call 41.000 1.210 1.210 0.000   0 1.210
ASXIJ8 23/06/2016 Put 41.000 5.555 5.555 0.000   0 5.555
ASXJH8 23/06/2016 Call 42.000 0.985 0.985 0.000   0 0.985
ASXJI8 23/06/2016 Put 42.000 6.340 6.340 0.000   0 6.340
ASXJG7 22/12/2016 Call 30.000 8.195 8.195 0.000   0 8.195
ASXJH7 22/12/2016 Put 30.000 0.930 0.930 0.000   10 0.930

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.