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 36.570 Up 0.330 36.560 36.580 36.480 36.610 36.260 111,943 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXQ57 24/07/2014 Call 27.010 9.500 9.500 0.000   28 9.235
ASXQ67 24/07/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXQ87 24/07/2014 Call 27.510 9.000 9.000 0.000   15 8.735
ASXQ77 24/07/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXQC7 24/07/2014 Call 29.010 7.500 7.500 0.000   0 7.235
ASXQB7 24/07/2014 Put 29.010 0.000 0.000 0.000   0 0.000
ASXQD7 24/07/2014 Call 30.010 6.500 6.500 0.000   18 6.235
ASXQE7 24/07/2014 Put 30.010 0.000 0.000 0.000   0 0.000
ASXJ87 24/07/2014 Call 31.000 5.510 5.510 0.000   0 5.245
ASXJ97 24/07/2014 Put 31.000 0.000 0.000 0.000   34 0.000
ASXQG7 24/07/2014 Call 31.010 5.500 5.500 0.000   0 5.235
ASXQF7 24/07/2014 Put 31.010 0.000 0.000 0.000   0 0.000
ASXIX7 24/07/2014 Call 31.500 5.010 5.010 0.000   0 4.750
ASXIY7 24/07/2014 Put 31.500 0.000 0.000 0.000   46 0.000
ASXGV7 24/07/2014 Call 32.000 4.510 4.510 0.000   0 4.250
ASXGW7 24/07/2014 Put 32.000 0.000 0.000 0.000   35 0.000
ASXQH7 24/07/2014 Call 32.010 4.500 4.500 0.000   0 4.240
ASXQI7 24/07/2014 Put 32.010 0.000 0.000 0.000   0 0.000
ASXGX7 24/07/2014 Call 32.500 4.010 4.010 0.000   0 3.750
ASXGY7 24/07/2014 Put 32.500 0.000 0.000 0.000   101 0.000
ASXGZ7 24/07/2014 Call 33.000 3.510 3.510 0.000   0 3.250
ASXI17 24/07/2014 Put 33.000 0.000 0.000 0.000   35 0.000
ASXQK7 24/07/2014 Call 33.010 3.500 3.500 0.000   4 3.240
ASXQJ7 24/07/2014 Put 33.010 0.000 0.000 0.000   0 0.000
ASXI27 24/07/2014 Call 33.500 3.010 3.010 0.000   0 2.750
ASXI37 24/07/2014 Put 33.500 0.000 0.025 0.000   115 0.000
ASXI47 24/07/2014 Call 34.000 2.510 2.510 0.000   0 2.250
ASXI57 24/07/2014 Put 34.000 0.000 0.000 0.000   115 0.000
ASXG77 24/07/2014 Call 34.010 2.500 2.500 0.000   87 2.240
ASXG87 24/07/2014 Put 34.010 0.000 0.000 0.000   30 0.000
ASXI67 24/07/2014 Call 34.500 2.015 2.015 0.000   0 1.750
ASXI77 24/07/2014 Put 34.500 0.000 0.000 0.000   168 0.000
ASXGK7 24/07/2014 Call 34.510 2.005 2.005 0.000   0 1.740
ASXG97 24/07/2014 Put 34.510 0.000 0.000 0.000   112 0.000
ASXI87 24/07/2014 Call 35.000 1.515 1.515 0.000   172 1.250
ASXI97 24/07/2014 Put 35.000 0.000 0.000 0.000   504 0.000
ASXGL7 24/07/2014 Call 35.010 1.505 1.505 0.000   32 1.240
ASXGM7 24/07/2014 Put 35.010 0.000 0.000 0.000   0 0.000
ASXIF7 24/07/2014 Call 35.500 1.010 1.075 0.000   106 0.760
ASXIG7 24/07/2014 Put 35.500 0.000 0.025 0.000   391 0.001
ASXGO7 24/07/2014 Call 35.510 0.000 0.000 0.000   105 0.750
ASXGN7 24/07/2014 Put 35.510 0.000 0.000 0.000   243 0.002
ASXIH7 24/07/2014 Call 36.000 0.515 0.570 0.000   309 0.320
ASXII7 24/07/2014 Put 36.000 0.000 0.025 0.000   257 0.055
ASXGP7 24/07/2014 Call 36.010 0.000 0.000 0.000   1,695 0.315
ASXGQ7 24/07/2014 Put 36.010 0.000 0.000 0.000   46 0.060
ASXIJ7 24/07/2014 Call 36.500 0.095 0.135 0.130 10 756 0.055
ASXIK7 24/07/2014 Put 36.500 0.060 0.100 0.000   147 0.335
ASXGS7 24/07/2014 Call 36.510 0.000 0.000 0.000   75 0.055
ASXGR7 24/07/2014 Put 36.510 0.000 0.000 0.080 100 525 0.340
ASXIL7 24/07/2014 Call 37.000 0.000 0.025 0.000   559 0.002
ASXIM7 24/07/2014 Put 37.000 0.435 0.495 0.000   0 0.780
ASXGT7 24/07/2014 Call 37.010 0.000 0.000 0.000   267 0.002
ASXGU7 24/07/2014 Put 37.010 0.000 0.000 0.000   325 0.790
ASXIN7 24/07/2014 Call 37.500 0.000 0.000 0.000   162 0.000
ASXIO7 24/07/2014 Put 37.500 0.990 0.990 0.000   0 1.270
ASXIP7 24/07/2014 Call 38.000 0.000 0.020 0.000   165 0.000
ASXIQ7 24/07/2014 Put 38.000 1.490 1.490 0.000   0 1.765
ASXK47 24/07/2014 Call 38.010 0.000 0.000 0.000   0 0.000
ASXK37 24/07/2014 Put 38.010 1.500 1.500 0.000   0 1.775
ASXIR7 24/07/2014 Call 38.500 0.000 0.000 0.000   300 0.000
ASXIS7 24/07/2014 Put 38.500 1.990 1.990 0.000   0 2.265
ASXK67 24/07/2014 Call 38.510 0.000 0.000 0.000   10 0.000
ASXK57 24/07/2014 Put 38.510 2.000 2.000 0.000   0 2.275
ASXIT7 24/07/2014 Call 39.000 0.000 0.000 0.000   72 0.000
ASXIU7 24/07/2014 Put 39.000 2.490 2.490 0.000   0 2.765
ASXJW7 24/07/2014 Call 39.500 0.000 0.000 0.000   165 0.000
ASXJX7 24/07/2014 Put 39.500 2.990 2.990 0.000   0 3.265
ASXJY7 24/07/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXJZ7 24/07/2014 Put 40.000 3.490 3.490 0.000   0 3.765
ASXK17 24/07/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXK27 24/07/2014 Put 40.500 3.990 3.990 0.000   0 4.265
ASXK97 24/07/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXKA7 24/07/2014 Put 41.000 4.490 4.490 0.000   0 4.760
ASXTD7 28/08/2014 Call 26.510 10.070 10.070 0.000   0 9.800
ASXTE7 28/08/2014 Put 26.510 0.000 0.000 0.000   0 0.000
ASXTG7 28/08/2014 Call 27.010 9.570 9.570 0.000   0 9.305
ASXTF7 28/08/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXTH7 28/08/2014 Call 27.510 9.070 9.070 0.000   0 8.805
ASXTI7 28/08/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXTK7 28/08/2014 Call 28.010 8.575 8.575 0.000   0 8.305
ASXTJ7 28/08/2014 Put 28.010 0.000 0.000 0.000   0 0.001
ASXTL7 28/08/2014 Call 29.010 7.575 7.575 0.000   0 7.310
ASXTM7 28/08/2014 Put 29.010 0.000 0.000 0.000   0 0.003
ASXN57 28/08/2014 Call 31.000 5.590 5.590 0.000   0 5.355
ASXN67 28/08/2014 Put 31.000 0.001 0.001 0.000   0 0.030
ASXMW7 28/08/2014 Call 31.500 5.090 5.090 0.000   0 4.860
ASXMX7 28/08/2014 Put 31.500 0.002 0.002 0.000   0 0.040
ASXLS7 28/08/2014 Call 32.000 4.595 4.595 0.000   0 4.360
ASXLT7 28/08/2014 Put 32.000 0.004 0.004 0.000   1,012 0.040
ASXLR7 28/08/2014 Call 32.500 4.095 4.095 0.000   0 3.865
ASXLQ7 28/08/2014 Put 32.500 0.009 0.009 0.000   0 0.040
ASXLO7 28/08/2014 Call 33.000 3.595 3.595 0.000   0 3.365
ASXLP7 28/08/2014 Put 33.000 0.000 0.080 0.000   218 0.045
ASXM97 28/08/2014 Call 33.010 3.585 3.585 0.000   0 3.360
ASXM87 28/08/2014 Put 33.010 0.015 0.015 0.000   250 0.045
ASXLN7 28/08/2014 Call 33.500 3.100 3.100 0.000   0 2.880
ASXLM7 28/08/2014 Put 33.500 0.030 0.030 0.000   323 0.055
ASXMA7 28/08/2014 Call 33.510 3.090 3.090 0.000   0 2.870
ASXMB7 28/08/2014 Put 33.510 0.030 0.030 0.000   70 0.055
ASXL47 28/08/2014 Call 34.000 2.605 2.605 0.000   0 2.400
ASXL57 28/08/2014 Put 34.000 0.025 0.080 0.000   208 0.075
ASXMD7 28/08/2014 Call 34.010 2.595 2.595 0.000   0 2.390
ASXMC7 28/08/2014 Put 34.010 0.050 0.050 0.000   10 0.075
ASXKV7 28/08/2014 Call 34.500 2.125 2.125 0.000   0 1.935
ASXKW7 28/08/2014 Put 34.500 0.045 0.100 0.000   468 0.105
ASXME7 28/08/2014 Call 34.510 2.115 2.115 0.000   0 1.925
ASXMF7 28/08/2014 Put 34.510 0.075 0.075 0.000   250 0.105
ASXL87 28/08/2014 Call 35.000 1.600 1.750 0.000   20 1.490
ASXL97 28/08/2014 Put 35.000 0.085 0.140 0.000   496 0.160
ASXKT7 28/08/2014 Call 35.500 1.240 1.330 1.285 3 243 1.090
ASXKU7 28/08/2014 Put 35.500 0.140 0.220 0.000   155 0.255
ASXLG7 28/08/2014 Call 36.000 0.855 0.945 0.000   2,097 0.745
ASXLH7 28/08/2014 Put 36.000 0.245 0.320 0.000   40 0.410
ASXKR7 28/08/2014 Call 36.500 0.530 0.635 0.000   2,838 0.470
ASXKS7 28/08/2014 Put 36.500 0.425 0.535 0.000   50 0.640
ASXQP7 28/08/2014 Call 36.510 0.000 0.000 0.000   183 0.465
ASXQQ7 28/08/2014 Put 36.510 0.000 0.000 0.000   0 0.635
ASXLA7 28/08/2014 Call 37.000 0.305 0.410 0.000   343 0.275
ASXLB7 28/08/2014 Put 37.000 0.690 0.800 0.690 29 0 0.965
ASXKZ7 28/08/2014 Call 37.500 0.145 0.190 0.000   310 0.150
ASXL17 28/08/2014 Put 37.500 1.055 1.185 1.070 30 0 1.360
ASXLC7 28/08/2014 Call 38.000 0.070 0.110 0.000   77 0.075
ASXLD7 28/08/2014 Put 38.000 1.540 1.540 0.000   0 1.810
ASXQM7 28/08/2014 Call 38.010 0.095 0.095 0.000   0 0.075
ASXQL7 28/08/2014 Put 38.010 1.515 1.515 0.000   0 1.780
ASXL27 28/08/2014 Call 38.500 0.015 0.075 0.000   31 0.035
ASXL37 28/08/2014 Put 38.500 2.000 2.000 0.000   0 2.285
ASXQN7 28/08/2014 Call 38.510 0.045 0.045 0.000   300 0.035
ASXQO7 28/08/2014 Put 38.510 1.960 1.960 0.000   50 2.250
ASXLE7 28/08/2014 Call 39.000 0.020 0.020 0.000   0 0.015
ASXLF7 28/08/2014 Put 39.000 2.490 2.490 0.000   0 2.775
ASXL67 28/08/2014 Call 39.500 0.007 0.007 0.000   0 0.006
ASXL77 28/08/2014 Put 39.500 2.990 2.990 0.000   0 3.265
ASXLI7 28/08/2014 Call 40.000 0.003 0.003 0.000   0 0.002
ASXLJ7 28/08/2014 Put 40.000 3.490 3.490 0.000   0 3.765
ASXKX7 28/08/2014 Call 40.500 0.000 0.080 0.000   0 0.001
ASXKY7 28/08/2014 Put 40.500 3.990 3.990 0.000   0 4.265
ASXLK7 28/08/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXLL7 28/08/2014 Put 41.000 4.490 4.490 0.000   0 4.760
ASXDP7 25/09/2014 Call 0.010 35.765 35.765 0.000   0 35.540
ASXN28 25/09/2014 Call 24.750 11.830 11.830 0.000   0 11.565
ASXN38 25/09/2014 Put 24.750 0.000 0.000 0.000   78 0.004
ASXKW8 25/09/2014 Call 26.720 9.865 9.865 0.000   0 9.600
ASXKX8 25/09/2014 Put 26.720 0.000 0.000 0.030 30 30 0.015
ASXKU8 25/09/2014 Call 27.710 8.880 8.880 0.000   0 8.610
ASXKV8 25/09/2014 Put 27.710 0.000 0.000 0.000   122 0.025
ASXKS8 25/09/2014 Call 29.690 6.905 6.905 0.000   0 6.640
ASXKT8 25/09/2014 Put 29.690 0.002 0.002 0.000   42 0.040
ASXL18 25/09/2014 Call 30.680 5.920 5.920 0.000   0 5.655
ASXL28 25/09/2014 Put 30.680 0.008 0.008 0.000   0 0.050
ASXVZ9 25/09/2014 Call 31.180 5.420 5.420 0.000   0 5.155
ASXW19 25/09/2014 Put 31.180 0.015 0.015 0.000   50 0.060
ASXL98 25/09/2014 Call 31.670 4.930 4.930 0.000   0 4.670
ASXLA8 25/09/2014 Put 31.670 0.025 0.025 0.000   22 0.070
ASXVX9 25/09/2014 Call 32.170 4.430 4.430 0.000   0 4.175
ASXVY9 25/09/2014 Put 32.170 0.040 0.075 0.000   0 0.080
ASXL58 25/09/2014 Call 32.660 3.945 3.945 0.000   0 3.695
ASXL68 25/09/2014 Put 32.660 0.045 0.095 0.000   30 0.105
ASXW29 25/09/2014 Call 33.160 3.450 3.450 0.000   0 3.205
ASXW39 25/09/2014 Put 33.160 0.075 0.125 0.000   301 0.140
ASXL38 25/09/2014 Call 33.650 2.965 2.965 0.000   89 2.730
ASXL48 25/09/2014 Put 33.650 0.110 0.170 0.000   98 0.190
ASXQR7 25/09/2014 Call 33.660 2.200 2.200 0.000   0 2.065
ASXQS7 25/09/2014 Put 33.660 0.145 0.145 0.000   30 0.190
ASXW49 25/09/2014 Call 34.150 2.480 2.480 0.000   30 2.260
ASXW59 25/09/2014 Put 34.150 0.165 0.245 0.000   87 0.270
ASXQU7 25/09/2014 Call 34.160 1.770 1.770 0.000   0 1.645
ASXQT7 25/09/2014 Put 34.160 0.215 0.215 0.000   0 0.265
ASXQR8 25/09/2014 Call 34.640 2.015 2.015 0.000   60 1.810
ASXQS8 25/09/2014 Put 34.640 0.235 0.325 0.000   122 0.380
ASXVR9 25/09/2014 Call 35.140 1.520 1.685 0.000   0 1.385
ASXVS9 25/09/2014 Put 35.140 0.395 0.470 0.000   326 0.545
ASXSL8 25/09/2014 Call 35.630 1.115 1.250 0.000   349 1.010
ASXSM8 25/09/2014 Put 35.630 0.555 0.670 0.000   385 0.760
ASXVT9 25/09/2014 Call 36.130 0.755 0.900 0.000   107 0.690
ASXVU9 25/09/2014 Put 36.130 0.810 0.930 0.000   1,991 1.045
ASXUD8 25/09/2014 Call 36.620 0.475 0.565 0.540 27 516 0.450
ASXUE8 25/09/2014 Put 36.620 1.110 1.230 0.000   10 1.390
ASXTB7 25/09/2014 Call 36.630 0.000 0.000 0.000   32 0.280
ASXTC7 25/09/2014 Put 36.630 0.000 0.000 0.000   0 1.365
ASXVP9 25/09/2014 Call 37.120 0.275 0.385 0.000   62 0.275
ASXVQ9 25/09/2014 Put 37.120 1.480 1.590 0.000   0 1.795
ASXQV7 25/09/2014 Call 37.130 0.000 0.000 0.000   298 0.175
ASXQW7 25/09/2014 Put 37.130 0.000 0.000 0.000   0 1.765
ASXWW8 25/09/2014 Call 37.610 0.160 0.235 0.000   1,422 0.165
ASXWX8 25/09/2014 Put 37.610 1.905 2.070 0.000   23 2.230
ASXVV9 25/09/2014 Call 38.110 0.080 0.140 0.000   239 0.100
ASXVW9 25/09/2014 Put 38.110 2.445 2.445 0.000   0 2.700
ASXQY7 25/09/2014 Call 38.120 0.060 0.060 0.000   0 0.070
ASXQX7 25/09/2014 Put 38.120 2.410 2.410 0.000   0 2.660
ASXYG8 25/09/2014 Call 38.600 0.045 0.095 0.000   121 0.065
ASXYH8 25/09/2014 Put 38.600 2.910 2.910 0.000   32 3.170
ASXXO9 25/09/2014 Call 39.100 0.025 0.025 0.000   65 0.040
ASXXP9 25/09/2014 Put 39.100 3.390 3.390 0.000   5 3.660
ASXQZ7 25/09/2014 Call 39.110 0.020 0.020 0.000   0 0.035
ASXR17 25/09/2014 Put 39.110 3.340 3.340 0.000   0 3.615
ASXZS8 25/09/2014 Call 39.590 0.010 0.010 0.000   26 0.025
ASXZT8 25/09/2014 Put 39.590 3.870 3.870 0.000   42 4.145
ASXZ49 25/09/2014 Call 40.090 0.005 0.005 0.000   39 0.020
ASXZ59 25/09/2014 Put 40.090 4.365 4.365 0.000   49 4.640
ASXDP9 25/09/2014 Call 40.580 0.002 0.002 0.000   50 0.010
ASXDQ9 25/09/2014 Put 40.580 4.850 4.850 0.000   0 5.125
ASXZU9 25/09/2014 Call 41.080 0.001 0.001 0.000   10 0.007
ASXZV9 25/09/2014 Put 41.080 5.350 5.350 0.000   8 5.620
ASXL69 25/09/2014 Call 41.570 0.000 0.000 0.000   26 0.004
ASXL79 25/09/2014 Put 41.570 5.835 5.835 0.000   0 6.110
ASXMG9 25/09/2014 Call 42.560 0.000 0.000 0.000   49 0.001
ASXMH9 25/09/2014 Put 42.560 6.825 6.825 0.000   0 7.095
ASXNZ9 25/09/2014 Call 43.550 0.000 0.000 0.000   70 0.000
ASXP19 25/09/2014 Put 43.550 7.810 7.810 0.000   0 8.080
ASXZJ9 25/09/2014 Call 45.040 0.000 0.000 0.000   0 0.000
ASXZI9 25/09/2014 Put 45.040 9.220 9.220 0.000   45 9.485
ASXPY7 30/10/2014 Call 31.500 5.100 5.100 0.000   0 4.830
ASXPZ7 30/10/2014 Put 31.500 0.045 0.080 0.000   30 0.075
ASXP67 30/10/2014 Call 32.000 4.600 4.600 0.000   0 4.335
ASXP77 30/10/2014 Put 32.000 0.060 0.100 0.000   45 0.100
ASXNX7 30/10/2014 Call 32.500 4.105 4.105 0.000   0 3.835
ASXNY7 30/10/2014 Put 32.500 0.090 0.135 0.000   0 0.135
ASXPW7 30/10/2014 Call 33.000 3.605 3.605 0.000   0 3.345
ASXPX7 30/10/2014 Put 33.000 0.120 0.180 0.000   0 0.185
ASXNV7 30/10/2014 Call 33.500 3.110 3.110 0.000   0 2.860
ASXNW7 30/10/2014 Put 33.500 0.165 0.235 0.000   50 0.250
ASXPU7 30/10/2014 Call 34.000 2.620 2.620 0.000   0 2.390
ASXPV7 30/10/2014 Put 34.000 0.225 0.310 0.000   15 0.335
ASXNT7 30/10/2014 Call 34.500 2.150 2.150 0.000   0 1.940
ASXNU7 30/10/2014 Put 34.500 0.325 0.420 0.000   0 0.455
ASXPQ7 30/10/2014 Call 35.000 1.710 1.710 0.000   0 1.525
ASXPR7 30/10/2014 Put 35.000 0.450 0.570 0.000   0 0.615
ASXP27 30/10/2014 Call 35.500 1.195 1.430 0.000   0 1.155
ASXP37 30/10/2014 Put 35.500 0.640 0.765 0.000   15 0.825
ASXPS7 30/10/2014 Call 36.000 0.915 1.095 0.000   23 0.835
ASXPT7 30/10/2014 Put 36.000 0.875 1.015 0.000   0 1.080
ASXNZ7 30/10/2014 Call 36.500 0.625 0.750 0.000   19 0.585
ASXP17 30/10/2014 Put 36.500 1.160 1.305 0.000   0 1.395
ASXPO7 30/10/2014 Call 37.000 0.415 0.515 0.000   60 0.390
ASXPP7 30/10/2014 Put 37.000 1.490 1.650 0.000   0 1.760
ASXP47 30/10/2014 Call 37.500 0.270 0.355 0.000   24 0.255
ASXP57 30/10/2014 Put 37.500 1.875 2.040 0.000   0 2.175
ASXPM7 30/10/2014 Call 38.000 0.170 0.240 0.000   0 0.165
ASXPN7 30/10/2014 Put 38.000 2.300 2.470 0.000   0 2.625
ASXP87 30/10/2014 Call 38.500 0.100 0.175 0.000   33 0.105
ASXP97 30/10/2014 Put 38.500 2.845 2.845 0.000   0 3.095
ASXPK7 30/10/2014 Call 39.000 0.055 0.120 0.000   86 0.070
ASXPL7 30/10/2014 Put 39.000 3.310 3.310 0.000   0 3.570
ASXQ17 30/10/2014 Call 39.500 0.055 0.055 0.000   100 0.050
ASXQ27 30/10/2014 Put 39.500 3.790 3.790 0.000   0 4.055
ASXR27 30/10/2014 Call 40.000 0.035 0.035 0.000   0 0.040
ASXR37 30/10/2014 Put 40.000 4.280 4.280 0.000   0 4.545
ASXSA7 27/11/2014 Call 31.500 5.100 5.100 0.000   0 4.835
ASXSB7 27/11/2014 Put 31.500 0.115 0.115 0.000   0 0.140
ASXS87 27/11/2014 Call 32.000 4.600 4.600 0.000   0 4.335
ASXS97 27/11/2014 Put 32.000 0.150 0.150 0.000   45 0.180
ASXS67 27/11/2014 Call 32.500 4.105 4.105 0.000   0 3.845
ASXS77 27/11/2014 Put 32.500 0.195 0.195 0.000   15 0.230
ASXRX7 27/11/2014 Call 33.000 3.615 3.615 0.000   0 3.360
ASXRY7 27/11/2014 Put 33.000 0.250 0.250 0.000   0 0.295
ASXRJ7 27/11/2014 Call 33.500 3.135 3.135 0.000   0 2.890
ASXRK7 27/11/2014 Put 33.500 0.320 0.320 0.000   45 0.380
ASXS27 27/11/2014 Call 34.000 2.665 2.665 0.000   0 2.435
ASXS37 27/11/2014 Put 34.000 0.410 0.410 0.000   30 0.480
ASXRH7 27/11/2014 Call 34.500 2.220 2.220 0.000   0 2.005
ASXRI7 27/11/2014 Put 34.500 0.525 0.525 0.000   0 0.610
ASXRZ7 27/11/2014 Call 35.000 1.810 1.810 0.000   0 1.610
ASXS17 27/11/2014 Put 35.000 0.670 0.670 0.000   15 0.765
ASXR87 27/11/2014 Call 35.500 0.000 0.000 0.000   0 1.260
ASXR97 27/11/2014 Put 35.500 0.000 0.000 0.000   0 0.970
ASXRR7 27/11/2014 Call 36.000 0.000 0.000 0.000   0 0.960
ASXRS7 27/11/2014 Put 36.000 0.000 0.000 0.000   0 1.220
ASXR67 27/11/2014 Call 36.500 0.000 0.000 0.000   0 0.715
ASXR77 27/11/2014 Put 36.500 0.000 0.000 0.000   0 1.520
ASXRP7 27/11/2014 Call 37.000 0.000 0.000 0.000   35 0.520
ASXRQ7 27/11/2014 Put 37.000 0.000 0.000 0.000   0 1.865
ASXRT7 27/11/2014 Call 37.500 0.465 0.465 0.000   380 0.375
ASXRU7 27/11/2014 Put 37.500 2.045 2.045 0.000   0 2.255
ASXRN7 27/11/2014 Call 38.000 0.340 0.340 0.000   0 0.265
ASXRO7 27/11/2014 Put 38.000 2.450 2.450 0.000   0 2.675
ASXRV7 27/11/2014 Call 38.500 0.240 0.240 0.000   30 0.185
ASXRW7 27/11/2014 Put 38.500 2.885 2.885 0.000   0 3.120
ASXRL7 27/11/2014 Call 39.000 0.165 0.165 0.000   30 0.125
ASXRM7 27/11/2014 Put 39.000 3.340 3.340 0.000   0 3.585
ASXS47 27/11/2014 Call 39.500 0.110 0.110 0.000   0 0.085
ASXS57 27/11/2014 Put 39.500 3.810 3.810 0.000   0 4.065
ASXRF7 27/11/2014 Call 40.000 0.080 0.080 0.000   0 0.065
ASXRG7 27/11/2014 Put 40.000 4.295 4.295 0.000   0 4.555
ASXXI7 18/12/2014 Call 24.750 11.830 11.830 0.000   0 11.560
ASXXJ7 18/12/2014 Put 24.750 0.025 0.025 0.000   149 0.030
ASXWA7 18/12/2014 Call 25.730 10.855 10.855 0.000   0 10.585
ASXWB7 18/12/2014 Put 25.730 0.030 0.030 0.000   100 0.035
ASXWC7 18/12/2014 Call 26.720 9.865 9.865 0.000   0 9.600
ASXWD7 18/12/2014 Put 26.720 0.035 0.035 0.305 15 105 0.040
ASXW87 18/12/2014 Call 27.710 8.880 8.880 0.000   0 8.610
ASXW97 18/12/2014 Put 27.710 0.045 0.045 0.000   160 0.050
ASXW67 18/12/2014 Call 28.700 7.895 7.895 0.000   0 7.625
ASXW77 18/12/2014 Put 28.700 0.060 0.060 0.000   50 0.065
ASXYA8 18/12/2014 Call 29.690 6.910 6.910 0.000   10 6.640
ASXY98 18/12/2014 Put 29.690 0.080 0.080 0.000   72 0.090
ASXVZ7 18/12/2014 Call 30.680 5.925 5.925 0.000   0 5.655
ASXW17 18/12/2014 Put 30.680 0.115 0.115 0.000   5 0.130
ASXJA7 18/12/2014 Call 31.180 5.425 5.425 0.000   0 5.160
ASXJB7 18/12/2014 Put 31.180 0.140 0.140 0.000   0 0.160
ASXW47 18/12/2014 Call 31.670 4.940 4.940 0.000   0 4.675
ASXW57 18/12/2014 Put 31.670 0.175 0.175 0.000   0 0.200
ASXG17 18/12/2014 Call 32.170 4.450 4.450 0.000   0 4.185
ASXG27 18/12/2014 Put 32.170 0.215 0.215 0.000   23 0.245
ASXW27 18/12/2014 Call 32.660 3.975 3.975 0.000   0 3.710
ASXW37 18/12/2014 Put 32.660 0.265 0.265 0.000   0 0.300
ASXES7 18/12/2014 Call 33.160 3.495 3.495 0.000   0 3.235
ASXET7 18/12/2014 Put 33.160 0.330 0.330 0.420 8 23 0.380
ASXWE7 18/12/2014 Call 33.650 3.035 3.035 0.000   0 2.785
ASXWF7 18/12/2014 Put 33.650 0.415 0.415 0.000   15 0.475
ASXEU7 18/12/2014 Call 34.150 2.585 2.585 0.000   140 2.350
ASXEV7 18/12/2014 Put 34.150 0.525 0.525 0.000   112 0.590
ASXYB8 18/12/2014 Call 34.640 2.170 2.170 0.000   151 1.955
ASXYC8 18/12/2014 Put 34.640 0.655 0.655 0.000   140 0.735
ASXEO7 18/12/2014 Call 35.140 0.000 0.000 0.000   650 1.585
ASXEP7 18/12/2014 Put 35.140 0.820 0.820 0.000   485 0.915
ASXF88 18/12/2014 Call 35.630 0.000 0.000 0.000   53 1.270
ASXF98 18/12/2014 Put 35.630 0.000 0.000 0.000   40 1.130
ASXEQ7 18/12/2014 Call 36.130 0.000 0.000 0.000   0 0.995
ASXER7 18/12/2014 Put 36.130 0.000 0.000 0.000   0 1.390
ASXUF8 18/12/2014 Call 36.620 0.000 0.000 0.000   8 0.775
ASXUG8 18/12/2014 Put 36.620 0.000 0.000 0.000   690 1.685
ASXEM7 18/12/2014 Call 37.120 0.000 0.000 0.000   12 0.590
ASXEN7 18/12/2014 Put 37.120 0.000 0.000 0.000   0 2.030
ASXWY8 18/12/2014 Call 37.610 0.535 0.535 0.000   114 0.450
ASXWZ8 18/12/2014 Put 37.610 2.210 2.210 0.000   0 2.405
ASXEK7 18/12/2014 Call 38.110 0.405 0.405 0.000   31 0.335
ASXEL7 18/12/2014 Put 38.110 2.605 2.605 0.000   0 2.820
ASXYI8 18/12/2014 Call 38.600 0.305 0.305 0.000   47 0.250
ASXYJ8 18/12/2014 Put 38.600 3.020 3.020 0.000   50 3.250
ASXEI7 18/12/2014 Call 39.100 0.230 0.230 0.000   33 0.185
ASXEJ7 18/12/2014 Put 39.100 3.470 3.470 0.000   0 3.710
ASXZU8 18/12/2014 Call 39.590 0.175 0.175 0.000   0 0.135
ASXZV8 18/12/2014 Put 39.590 3.925 3.925 0.000   0 4.175
ASXFM7 18/12/2014 Call 40.090 0.130 0.130 0.000   0 0.100
ASXFN7 18/12/2014 Put 40.090 4.400 4.400 0.000   0 4.655
ASXDR9 18/12/2014 Call 40.580 0.100 0.100 0.000   0 0.080
ASXDS9 18/12/2014 Put 40.580 4.875 4.875 0.000   0 5.135
ASXKB7 18/12/2014 Call 41.080 0.075 0.075 0.000   10 0.060
ASXKC7 18/12/2014 Put 41.080 5.365 5.365 0.000   0 5.625
ASXL89 18/12/2014 Call 41.570 0.060 0.060 0.000   10 0.050
ASXL99 18/12/2014 Put 41.570 5.850 5.850 0.000   0 6.110
ASXMI9 18/12/2014 Call 42.560 0.040 0.040 0.000   385 0.030
ASXMJ9 18/12/2014 Put 42.560 6.830 6.830 0.000   0 7.095
ASXP29 18/12/2014 Call 43.550 0.025 0.025 0.000   60 0.020
ASXP39 18/12/2014 Put 43.550 7.815 7.815 0.000   0 8.085
ASXXA9 18/12/2014 Call 44.540 0.015 0.015 0.000   165 0.015
ASXX99 18/12/2014 Put 44.540 8.805 8.805 0.000   0 9.070
ASXW69 26/03/2015 Call 30.680 5.925 5.925 0.000   0 5.660
ASXW79 26/03/2015 Put 30.680 0.345 0.345 0.000   0 0.380
ASXN77 26/03/2015 Call 31.180 5.435 5.435 0.000   0 5.175
ASXN87 26/03/2015 Put 31.180 0.405 0.405 0.000   5 0.455
ASXGT9 26/03/2015 Call 31.670 4.960 4.960 0.000   0 4.710
ASXGU9 26/03/2015 Put 31.670 0.485 0.485 0.000   30 0.535
ASXMU7 26/03/2015 Call 32.170 4.495 4.495 0.000   0 4.245
ASXMV7 26/03/2015 Put 32.170 0.575 0.575 0.000   40 0.640
ASXI29 26/03/2015 Call 32.660 4.045 4.045 0.000   60 3.810
ASXI39 26/03/2015 Put 32.660 0.685 0.685 0.000   12 0.750
ASXMO7 26/03/2015 Call 33.160 3.605 3.605 0.000   0 3.375
ASXMP7 26/03/2015 Put 33.160 0.805 0.805 0.000   0 0.885
ASXGZ9 26/03/2015 Call 33.650 3.195 3.195 0.000   9 2.975
ASXI19 26/03/2015 Put 33.650 0.950 0.950 0.000   0 1.035
ASXMG7 26/03/2015 Call 34.150 2.795 2.795 0.000   0 2.595
ASXMH7 26/03/2015 Put 34.150 1.115 1.115 0.000   0 1.215
ASXGV9 26/03/2015 Call 34.640 2.445 2.445 0.000   38 2.250
ASXGW9 26/03/2015 Put 34.640 1.300 1.300 0.000   48 1.415
ASXMQ7 26/03/2015 Call 35.140 0.000 0.000 0.000   0 1.935
ASXMR7 26/03/2015 Put 35.140 1.520 1.520 0.000   7 1.640
ASXGX9 26/03/2015 Call 35.630 0.000 0.000 0.000   0 1.650
ASXGY9 26/03/2015 Put 35.630 0.000 0.000 0.000   30 1.895
ASXMM7 26/03/2015 Call 36.130 0.000 0.000 0.000   0 1.400
ASXMN7 26/03/2015 Put 36.130 0.000 0.000 0.000   10 2.175
ASXI69 26/03/2015 Call 36.620 0.000 0.000 0.000   60 1.180
ASXI79 26/03/2015 Put 36.620 0.000 0.000 0.000   12 2.475
ASXMI7 26/03/2015 Call 37.120 0.000 0.000 0.000   0 0.975
ASXMJ7 26/03/2015 Put 37.120 0.000 0.000 0.000   0 2.810
ASXI49 26/03/2015 Call 37.610 0.905 0.905 0.000   0 0.805
ASXI59 26/03/2015 Put 37.610 2.960 2.960 0.000   0 3.155
ASXMK7 26/03/2015 Call 38.110 0.735 0.735 0.000   0 0.655
ASXML7 26/03/2015 Put 38.110 3.325 3.325 0.000   0 3.530
ASXIF9 26/03/2015 Call 38.600 0.600 0.600 0.000   79 0.525
ASXIG9 26/03/2015 Put 38.600 3.695 3.695 0.000   0 3.915
ASXMS7 26/03/2015 Call 39.100 0.480 0.480 0.000   0 0.420
ASXMT7 26/03/2015 Put 39.100 4.095 4.095 0.000   0 4.320
ASXI89 26/03/2015 Call 39.590 0.380 0.380 0.000   50 0.330
ASXI99 26/03/2015 Put 39.590 4.500 4.500 0.000   0 4.735
ASXR47 26/03/2015 Call 40.090 0.300 0.300 0.000   0 0.260
ASXR57 26/03/2015 Put 40.090 4.920 4.920 0.000   0 5.170
ASXJ19 26/03/2015 Call 40.580 0.235 0.235 0.000   50 0.200
ASXJ29 26/03/2015 Put 40.580 5.350 5.350 0.000   0 5.605
ASXLA9 26/03/2015 Call 41.570 0.135 0.135 0.000   0 0.115
ASXLB9 26/03/2015 Put 41.570 6.250 6.250 0.000   0 6.510
ASXMK9 26/03/2015 Call 42.560 0.075 0.075 0.000   10 0.060
ASXML9 26/03/2015 Put 42.560 7.185 7.185 0.000   0 7.445
ASXB78 25/06/2015 Call 27.710 8.875 8.875 0.000   0 8.610
ASXB88 25/06/2015 Put 27.710 0.220 0.220 0.000   0 0.245
ASXB58 25/06/2015 Call 28.700 7.885 7.885 0.000   20 7.625
ASXB68 25/06/2015 Put 28.700 0.300 0.300 0.000   0 0.325
ASXB98 25/06/2015 Call 29.690 6.905 6.905 0.000   20 6.650
ASXBF8 25/06/2015 Put 29.690 0.400 0.400 0.000   0 0.435
ASXBI8 25/06/2015 Call 30.680 5.945 5.945 0.000   0 5.700
ASXBJ8 25/06/2015 Put 30.680 0.530 0.530 0.000   0 0.580
ASXBG8 25/06/2015 Call 31.670 5.020 5.020 0.000   0 4.790
ASXBH8 25/06/2015 Put 31.670 0.700 0.700 0.000   0 0.765
ASXSC7 25/06/2015 Call 32.170 4.575 4.575 0.000   0 4.345
ASXSD7 25/06/2015 Put 32.170 0.815 0.815 0.000   0 0.875
ASXBK8 25/06/2015 Call 32.660 4.150 4.150 0.000   0 3.940
ASXBL8 25/06/2015 Put 32.660 0.925 0.925 0.000   0 1.005
ASXSE7 25/06/2015 Call 33.160 3.750 3.750 0.000   0 3.540
ASXSF7 25/06/2015 Put 33.160 1.070 1.070 0.000   0 1.150
ASXBS8 25/06/2015 Call 33.650 3.365 3.365 0.000   0 3.175
ASXBT8 25/06/2015 Put 33.650 1.215 1.215 0.000   0 1.315
ASXSG7 25/06/2015 Call 34.150 3.015 3.015 0.000   0 2.825
ASXSH7 25/06/2015 Put 34.150 1.395 1.395 0.000   0 1.495
ASXC58 25/06/2015 Call 34.640 2.680 2.680 0.000   320 2.505
ASXC68 25/06/2015 Put 34.640 1.580 1.580 0.000   0 1.695
ASXSK7 25/06/2015 Call 35.140 0.000 0.000 0.000   0 2.200
ASXSL7 25/06/2015 Put 35.140 0.000 0.000 0.000   0 1.920
ASXFF8 25/06/2015 Call 35.630 0.000 0.000 0.000   695 1.930
ASXFG8 25/06/2015 Put 35.630 0.000 0.000 0.000   0 2.170
ASXSI7 25/06/2015 Call 36.130 0.000 0.000 0.000   88 1.680
ASXSJ7 25/06/2015 Put 36.130 0.000 0.000 0.000   0 2.440
ASXUH8 25/06/2015 Call 36.620 0.000 0.000 0.000   0 1.460
ASXUI8 25/06/2015 Put 36.620 0.000 0.000 0.000   300 2.730
ASXSM7 25/06/2015 Call 37.120 0.000 0.000 0.000   0 1.265
ASXSN7 25/06/2015 Put 37.120 0.000 0.000 0.000   0 3.050
ASXX18 25/06/2015 Call 37.610 1.190 1.190 0.000   0 1.090
ASXX28 25/06/2015 Put 37.610 3.200 3.200 0.000   0 3.385
ASXSO7 25/06/2015 Call 38.110 1.025 1.025 0.000   0 0.935
ASXSP7 25/06/2015 Put 38.110 3.550 3.550 0.000   0 3.740
ASXYK8 25/06/2015 Call 38.600 0.870 0.870 0.000   0 0.795
ASXYL8 25/06/2015 Put 38.600 3.900 3.900 0.000   0 4.115
ASXSQ7 25/06/2015 Call 39.100 0.745 0.745 0.000   0 0.670
ASXSR7 25/06/2015 Put 39.100 4.280 4.280 0.000   0 4.500
ASXZW8 25/06/2015 Call 39.590 0.625 0.625 0.000   0 0.565
ASXZX8 25/06/2015 Put 39.590 4.665 4.665 0.000   0 4.900
ASXDT9 25/06/2015 Call 40.580 0.435 0.435 0.000   0 0.385
ASXDU9 25/06/2015 Put 40.580 5.480 5.480 0.000   0 5.725
ASXLC9 25/06/2015 Call 41.570 0.300 0.300 0.000   0 0.260
ASXLD9 25/06/2015 Put 41.570 6.340 6.340 0.000   0 6.595
ASXMM9 25/06/2015 Call 42.560 0.200 0.200 0.000   50 0.175
ASXMN9 25/06/2015 Put 42.560 7.240 7.240 0.000   0 7.505
ASXP69 25/06/2015 Call 43.550 0.130 0.130 0.000   0 0.115
ASXP79 25/06/2015 Put 43.550 8.175 8.175 0.000   0 8.440
ASXJC7 24/09/2015 Call 30.000 6.590 6.590 0.000   0 6.320
ASXJD7 24/09/2015 Put 30.000 0.395 0.395 0.000   0 0.440
ASXWC9 24/09/2015 Call 31.000 5.600 5.600 0.000   0 5.335
ASXWD9 24/09/2015 Put 31.000 0.600 0.600 0.000   0 0.665
ASXWA9 24/09/2015 Call 32.000 4.640 4.640 0.000   0 4.390
ASXWB9 24/09/2015 Put 32.000 0.875 0.875 0.000   0 0.955
ASXWK9 24/09/2015 Call 33.000 3.765 3.765 0.000   0 3.535
ASXWL9 24/09/2015 Put 33.000 1.220 1.220 0.000   0 1.315
ASXWI9 24/09/2015 Call 34.000 3.010 3.010 0.000   0 2.820
ASXWJ9 24/09/2015 Put 34.000 1.640 1.640 0.000   0 1.760
ASXWO9 24/09/2015 Call 35.000 2.390 2.390 0.000   0 2.230
ASXWP9 24/09/2015 Put 35.000 2.135 2.135 0.000   0 2.275
ASXWM9 24/09/2015 Call 36.000 1.880 1.880 0.000   0 1.745
ASXWN9 24/09/2015 Put 36.000 2.700 2.700 0.000   0 2.865
ASXWE9 24/09/2015 Call 37.000 1.460 1.460 0.000   0 1.345
ASXWF9 24/09/2015 Put 37.000 3.335 3.335 0.000   0 3.520
ASXWG9 24/09/2015 Call 38.000 1.120 1.120 0.000   0 1.025
ASXWH9 24/09/2015 Put 38.000 4.035 4.035 0.000   0 4.235
ASXW89 24/09/2015 Call 39.000 0.850 0.850 0.000   0 0.765
ASXW99 24/09/2015 Put 39.000 4.790 4.790 0.000   0 5.005
ASXXQ9 24/09/2015 Call 40.000 0.635 0.635 0.000   0 0.570
ASXXR9 24/09/2015 Put 40.000 5.595 5.595 0.000   0 5.815
ASXZ69 24/09/2015 Call 41.000 0.465 0.465 0.000   0 0.420
ASXZ79 24/09/2015 Put 41.000 6.435 6.435 0.000   0 6.670
ASXB47 24/09/2015 Call 42.000 0.340 0.340 0.000   0 0.305
ASXB57 24/09/2015 Put 42.000 7.305 7.305 0.000   0 7.555
ASXS48 17/12/2015 Call 31.670 5.270 5.270 0.000   0 5.060
ASXS58 17/12/2015 Put 31.670 0.635 0.635 0.000   8 0.695
ASXSS7 17/12/2015 Call 32.660 4.575 4.575 0.000   0 4.390
ASXST7 17/12/2015 Put 32.660 0.925 0.925 0.000   0 1.015
ASXT57 17/12/2015 Call 33.650 3.960 3.960 0.000   0 3.785
ASXT67 17/12/2015 Put 33.650 1.300 1.300 0.000   0 1.410
ASXT37 17/12/2015 Call 34.640 3.420 3.420 0.000   0 3.260
ASXT47 17/12/2015 Put 34.640 1.750 1.750 0.000   0 1.890
ASXSY7 17/12/2015 Call 35.630 2.935 2.935 0.000   0 2.795
ASXSZ7 17/12/2015 Put 35.630 2.285 2.285 0.000   0 2.445
ASXT77 17/12/2015 Call 36.620 2.510 2.510 0.000   0 2.375
ASXT87 17/12/2015 Put 36.620 2.900 2.900 0.000   0 3.080
ASXT17 17/12/2015 Call 37.610 2.140 2.140 0.000   0 2.025
ASXT27 17/12/2015 Put 37.610 3.585 3.585 0.000   0 3.780
ASXSU7 17/12/2015 Call 38.600 1.805 1.805 0.000   0 1.705
ASXSV7 17/12/2015 Put 38.600 4.325 4.325 0.000   0 4.540
ASXSW7 17/12/2015 Call 39.590 1.535 1.535 0.000   0 1.440
ASXSX7 17/12/2015 Put 39.590 5.125 5.125 0.000   0 5.350
ASXT97 17/12/2015 Call 40.580 1.280 1.280 0.000   0 1.210
ASXTA7 17/12/2015 Put 40.580 5.960 5.960 0.000   0 6.200
ASXMO9 17/12/2015 Call 42.560 0.900 0.900 0.000   49 0.840
ASXMP9 17/12/2015 Put 42.560 7.730 7.730 0.000   0 7.985
ASXJG7 22/12/2016 Call 30.000 6.595 6.595 0.000   0 6.325
ASXJH7 22/12/2016 Put 30.000 1.695 1.695 0.000   10 1.780

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.