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 35.950 Down -0.240 35.940 36.080 36.100 36.160 35.690 1,197,469 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXTD7 28/08/2014 Call 26.510 9.490 9.490 0.000   0 9.490
ASXTE7 28/08/2014 Put 26.510 0.000 0.000 0.000   0 0.000
ASXTG7 28/08/2014 Call 27.010 8.990 8.990 0.000   28 8.990
ASXTF7 28/08/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXTH7 28/08/2014 Call 27.510 8.490 8.490 0.000   15 8.490
ASXTI7 28/08/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXTK7 28/08/2014 Call 28.010 7.990 7.990 0.000   0 7.990
ASXTJ7 28/08/2014 Put 28.010 0.000 0.000 0.000   0 0.000
ASXTL7 28/08/2014 Call 29.010 6.995 6.995 0.000   18 6.995
ASXTM7 28/08/2014 Put 29.010 0.000 0.000 0.000   0 0.000
ASXN57 28/08/2014 Call 31.000 5.015 5.015 0.000   0 5.015
ASXN67 28/08/2014 Put 31.000 0.010 0.010 0.000   0 0.010
ASXMW7 28/08/2014 Call 31.500 4.520 4.520 0.000   0 4.520
ASXMX7 28/08/2014 Put 31.500 0.020 0.020 0.000   0 0.020
ASXLS7 28/08/2014 Call 32.000 4.025 4.025 0.000   0 4.025
ASXLT7 28/08/2014 Put 32.000 0.025 0.025 0.000   1,012 0.025
ASXLR7 28/08/2014 Call 32.500 3.535 3.535 0.000   0 3.535
ASXLQ7 28/08/2014 Put 32.500 0.035 0.035 0.000   0 0.035
ASXLO7 28/08/2014 Call 33.000 3.045 3.045 0.000   0 3.045
ASXLP7 28/08/2014 Put 33.000 0.040 0.040 0.000   218 0.040
ASXM97 28/08/2014 Call 33.010 3.040 3.040 0.000   0 3.040
ASXM87 28/08/2014 Put 33.010 0.040 0.040 0.000   250 0.040
ASXLN7 28/08/2014 Call 33.500 2.565 2.565 0.000   0 2.565
ASXLM7 28/08/2014 Put 33.500 0.055 0.055 0.000   323 0.055
ASXMA7 28/08/2014 Call 33.510 2.555 2.555 0.000   0 2.555
ASXMB7 28/08/2014 Put 33.510 0.055 0.055 0.000   70 0.055
ASXL47 28/08/2014 Call 34.000 2.095 2.095 0.000   0 2.095
ASXL57 28/08/2014 Put 34.000 0.080 0.080 0.000   208 0.080
ASXMD7 28/08/2014 Call 34.010 2.085 2.085 0.000   0 2.085
ASXMC7 28/08/2014 Put 34.010 0.080 0.080 0.000   10 0.080
ASXKV7 28/08/2014 Call 34.500 1.640 1.640 0.000   0 1.640
ASXKW7 28/08/2014 Put 34.500 0.125 0.125 0.000   469 0.125
ASXME7 28/08/2014 Call 34.510 1.630 1.630 0.000   0 1.630
ASXMF7 28/08/2014 Put 34.510 0.125 0.125 0.000   250 0.125
ASXL87 28/08/2014 Call 35.000 1.215 1.215 0.000   20 1.215
ASXL97 28/08/2014 Put 35.000 0.200 0.200 0.230 25 541 0.200
ASXKT7 28/08/2014 Call 35.500 0.840 0.840 0.000   267 0.840
ASXKU7 28/08/2014 Put 35.500 0.330 0.330 0.355 170 610 0.330
ASXLG7 28/08/2014 Call 36.000 0.530 0.530 0.000   2,252 0.530
ASXLH7 28/08/2014 Put 36.000 0.530 0.530 0.575 40 374 0.530
ASXKR7 28/08/2014 Call 36.500 0.300 0.300 0.000 80 2,652 0.300
ASXKS7 28/08/2014 Put 36.500 0.810 0.810 0.845 42 55 0.810
ASXQP7 28/08/2014 Call 36.510 0.295 0.295 0.000   205 0.295
ASXQQ7 28/08/2014 Put 36.510 0.810 0.810 0.000   490 0.810
ASXLA7 28/08/2014 Call 37.000 0.150 0.150 0.000 80 669 0.150
ASXLB7 28/08/2014 Put 37.000 1.175 1.175 1.215 33 229 1.175
ASXKZ7 28/08/2014 Call 37.500 0.070 0.070 0.000   548 0.070
ASXL17 28/08/2014 Put 37.500 1.600 1.600 0.000   30 1.600
ASXLC7 28/08/2014 Call 38.000 0.025 0.025 0.000   77 0.025
ASXLD7 28/08/2014 Put 38.000 2.060 2.060 0.000   0 2.060
ASXQM7 28/08/2014 Call 38.010 0.025 0.025 0.000   0 0.025
ASXQL7 28/08/2014 Put 38.010 2.035 2.035 0.000   0 2.035
ASXL27 28/08/2014 Call 38.500 0.010 0.010 0.000   49 0.010
ASXL37 28/08/2014 Put 38.500 2.550 2.550 0.000   0 2.550
ASXQN7 28/08/2014 Call 38.510 0.010 0.010 0.000   300 0.010
ASXQO7 28/08/2014 Put 38.510 2.510 2.510 0.000   50 2.510
ASXLE7 28/08/2014 Call 39.000 0.003 0.003 0.000   0 0.003
ASXLF7 28/08/2014 Put 39.000 3.050 3.050 0.000   0 3.050
ASXL67 28/08/2014 Call 39.500 0.001 0.001 0.000   0 0.001
ASXL77 28/08/2014 Put 39.500 3.550 3.550 0.000   0 3.550
ASXLI7 28/08/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXLJ7 28/08/2014 Put 40.000 4.050 4.050 0.000   0 4.050
ASXKX7 28/08/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXKY7 28/08/2014 Put 40.500 4.550 4.550 0.000   0 4.550
ASXLK7 28/08/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXLL7 28/08/2014 Put 41.000 5.050 5.050 0.000   0 5.050
ASXDP7 25/09/2014 Call 0.010 35.220 35.220 0.000   0 35.220
ASXN28 25/09/2014 Call 24.750 11.255 11.255 0.000   0 11.255
ASXN38 25/09/2014 Put 24.750 0.002 0.002 0.000   78 0.002
ASXKW8 25/09/2014 Call 26.720 9.290 9.290 0.000   0 9.290
ASXKX8 25/09/2014 Put 26.720 0.009 0.009 0.000   30 0.009
ASXKU8 25/09/2014 Call 27.710 8.300 8.300 0.000   0 8.300
ASXKV8 25/09/2014 Put 27.710 0.015 0.015 0.000   122 0.015
ASXKS8 25/09/2014 Call 29.690 6.325 6.325 0.000   0 6.325
ASXKT8 25/09/2014 Put 29.690 0.035 0.035 0.000   42 0.035
ASXL18 25/09/2014 Call 30.680 5.340 5.340 0.000   0 5.340
ASXL28 25/09/2014 Put 30.680 0.050 0.050 0.000   0 0.050
ASXVZ9 25/09/2014 Call 31.180 4.840 4.840 0.000   0 4.840
ASXW19 25/09/2014 Put 31.180 0.065 0.065 0.000   50 0.065
ASXL98 25/09/2014 Call 31.670 4.350 4.350 0.000   0 4.350
ASXLA8 25/09/2014 Put 31.670 0.075 0.075 0.000   22 0.075
ASXVX9 25/09/2014 Call 32.170 3.855 3.855 0.000   0 3.855
ASXVY9 25/09/2014 Put 32.170 0.100 0.100 0.095 50 50 0.100
ASXL58 25/09/2014 Call 32.660 3.370 3.370 0.000   0 3.370
ASXL68 25/09/2014 Put 32.660 0.130 0.130 0.000   30 0.130
ASXW29 25/09/2014 Call 33.160 2.875 2.875 0.000   0 2.875
ASXW39 25/09/2014 Put 33.160 0.180 0.180 0.180 31 277 0.180
ASXL38 25/09/2014 Call 33.650 2.400 2.400 0.000   89 2.400
ASXL48 25/09/2014 Put 33.650 0.245 0.245 0.000   98 0.245
ASXQR7 25/09/2014 Call 33.660 1.735 1.735 0.000   0 1.735
ASXQS7 25/09/2014 Put 33.660 0.240 0.240 0.000   30 0.240
ASXW49 25/09/2014 Call 34.150 1.930 1.930 0.000   30 1.930
ASXW59 25/09/2014 Put 34.150 0.345 0.345 0.000   87 0.345
ASXQU7 25/09/2014 Call 34.160 1.345 1.345 0.000   0 1.345
ASXQT7 25/09/2014 Put 34.160 0.340 0.340 0.000   0 0.340
ASXQR8 25/09/2014 Call 34.640 1.495 1.495 0.000   60 1.495
ASXQS8 25/09/2014 Put 34.640 0.485 0.485 0.500 60 182 0.485
ASXVR9 25/09/2014 Call 35.140 1.090 1.090 0.000   0 1.090
ASXVS9 25/09/2014 Put 35.140 0.685 0.685 0.690 40 366 0.685
ASXSL8 25/09/2014 Call 35.630 0.750 0.750 0.000   349 0.750
ASXSM8 25/09/2014 Put 35.630 0.945 0.945 0.000   385 0.945
ASXVT9 25/09/2014 Call 36.130 0.475 0.475 0.000   107 0.475
ASXVU9 25/09/2014 Put 36.130 1.270 1.270 1.315 34 1,991 1.270
ASXTR7 25/09/2014 Call 36.140 0.305 0.305 0.000   24 0.305
ASXTS7 25/09/2014 Put 36.140 1.255 1.255 0.000   0 1.255
ASXUD8 25/09/2014 Call 36.620 0.285 0.285 0.220 80 1,347 0.285
ASXUE8 25/09/2014 Put 36.620 1.650 1.650 0.000   10 1.650
ASXTB7 25/09/2014 Call 36.630 0.185 0.185 0.000   211 0.185
ASXTC7 25/09/2014 Put 36.630 1.625 1.625 0.000   0 1.625
ASXVP9 25/09/2014 Call 37.120 0.160 0.160 0.000   832 0.160
ASXVQ9 25/09/2014 Put 37.120 2.075 2.075 2.120 33 33 2.075
ASXQV7 25/09/2014 Call 37.130 0.105 0.105 0.000   298 0.105
ASXQW7 25/09/2014 Put 37.130 2.045 2.045 0.000   0 2.045
ASXWW8 25/09/2014 Call 37.610 0.085 0.085 0.000   1,422 0.085
ASXWX8 25/09/2014 Put 37.610 2.525 2.525 0.000   23 2.525
ASXVV9 25/09/2014 Call 38.110 0.045 0.045 0.000   239 0.045
ASXVW9 25/09/2014 Put 38.110 3.000 3.000 0.000   0 3.000
ASXQY7 25/09/2014 Call 38.120 0.035 0.035 0.000   0 0.035
ASXQX7 25/09/2014 Put 38.120 2.960 2.960 0.000   0 2.960
ASXYG8 25/09/2014 Call 38.600 0.025 0.025 0.000   121 0.025
ASXYH8 25/09/2014 Put 38.600 3.480 3.480 0.000   32 3.480
ASXXO9 25/09/2014 Call 39.100 0.010 0.010 0.000   65 0.010
ASXXP9 25/09/2014 Put 39.100 3.970 3.970 0.000   5 3.970
ASXQZ7 25/09/2014 Call 39.110 0.010 0.010 0.000   0 0.010
ASXR17 25/09/2014 Put 39.110 3.925 3.925 0.000   0 3.925
ASXZS8 25/09/2014 Call 39.590 0.006 0.006 0.000   26 0.006
ASXZT8 25/09/2014 Put 39.590 4.460 4.460 0.000   42 4.460
ASXZ49 25/09/2014 Call 40.090 0.003 0.003 0.000   39 0.003
ASXZ59 25/09/2014 Put 40.090 4.955 4.955 0.000   49 4.955
ASXDP9 25/09/2014 Call 40.580 0.002 0.002 0.000   50 0.002
ASXDQ9 25/09/2014 Put 40.580 5.445 5.445 0.000   0 5.445
ASXZU9 25/09/2014 Call 41.080 0.001 0.001 0.000   10 0.001
ASXZV9 25/09/2014 Put 41.080 5.945 5.945 0.000   8 5.945
ASXL69 25/09/2014 Call 41.570 0.000 0.000 0.000   26 0.000
ASXL79 25/09/2014 Put 41.570 6.435 6.435 0.000   0 6.435
ASXMG9 25/09/2014 Call 42.560 0.000 0.000 0.000   49 0.000
ASXMH9 25/09/2014 Put 42.560 7.420 7.420 0.000   0 7.420
ASXNZ9 25/09/2014 Call 43.550 0.000 0.000 0.000   70 0.000
ASXP19 25/09/2014 Put 43.550 8.400 8.400 0.000   0 8.400
ASXZJ9 25/09/2014 Call 45.040 0.000 0.000 0.000   0 0.000
ASXZI9 25/09/2014 Put 45.040 9.810 9.810 0.000   45 9.810
ASXPY7 30/10/2014 Call 31.500 4.520 4.520 0.000   0 4.520
ASXPZ7 30/10/2014 Put 31.500 0.115 0.115 0.000   30 0.115
ASXP67 30/10/2014 Call 32.000 4.025 4.025 0.000   0 4.025
ASXP77 30/10/2014 Put 32.000 0.145 0.145 0.000   45 0.145
ASXNX7 30/10/2014 Call 32.500 3.530 3.530 0.000   0 3.530
ASXNY7 30/10/2014 Put 32.500 0.185 0.185 0.000   0 0.185
ASXPW7 30/10/2014 Call 33.000 3.040 3.040 0.000   0 3.040
ASXPX7 30/10/2014 Put 33.000 0.245 0.245 0.000   0 0.245
ASXNV7 30/10/2014 Call 33.500 2.560 2.560 0.000   0 2.560
ASXNW7 30/10/2014 Put 33.500 0.330 0.330 0.000   50 0.330
ASXPU7 30/10/2014 Call 34.000 2.090 2.090 0.000   0 2.090
ASXPV7 30/10/2014 Put 34.000 0.445 0.445 0.000   15 0.445
ASXNT7 30/10/2014 Call 34.500 1.655 1.655 0.000   0 1.655
ASXNU7 30/10/2014 Put 34.500 0.590 0.590 0.000   0 0.590
ASXPQ7 30/10/2014 Call 35.000 1.255 1.255 0.000   0 1.255
ASXPR7 30/10/2014 Put 35.000 0.780 0.780 0.000   0 0.780
ASXP27 30/10/2014 Call 35.500 0.915 0.915 0.000   0 0.915
ASXP37 30/10/2014 Put 35.500 1.015 1.015 0.000   15 1.015
ASXPS7 30/10/2014 Call 36.000 0.640 0.640 0.000   23 0.640
ASXPT7 30/10/2014 Put 36.000 1.305 1.305 0.000   0 1.305
ASXNZ7 30/10/2014 Call 36.500 0.430 0.430 0.000   119 0.430
ASXP17 30/10/2014 Put 36.500 1.645 1.645 0.000   0 1.645
ASXPO7 30/10/2014 Call 37.000 0.280 0.280 0.000   70 0.280
ASXPP7 30/10/2014 Put 37.000 2.030 2.030 0.000   0 2.030
ASXTO7 30/10/2014 Call 37.010 0.255 0.255 0.000   38 0.255
ASXTN7 30/10/2014 Put 37.010 1.970 1.970 0.000   0 1.970
ASXP47 30/10/2014 Call 37.500 0.175 0.175 0.000   31 0.175
ASXP57 30/10/2014 Put 37.500 2.455 2.455 0.000   0 2.455
ASXTP7 30/10/2014 Call 37.510 0.165 0.165 0.000   30 0.165
ASXTQ7 30/10/2014 Put 37.510 2.375 2.375 0.000   0 2.375
ASXPM7 30/10/2014 Call 38.000 0.110 0.110 0.000   0 0.110
ASXPN7 30/10/2014 Put 38.000 2.905 2.905 0.000   0 2.905
ASXP87 30/10/2014 Call 38.500 0.070 0.070 0.000   33 0.070
ASXP97 30/10/2014 Put 38.500 3.385 3.385 0.000   0 3.385
ASXPK7 30/10/2014 Call 39.000 0.045 0.045 0.000   86 0.045
ASXPL7 30/10/2014 Put 39.000 3.870 3.870 0.000   0 3.870
ASXQ17 30/10/2014 Call 39.500 0.025 0.025 0.000   100 0.025
ASXQ27 30/10/2014 Put 39.500 4.365 4.365 0.000   0 4.365
ASXR27 30/10/2014 Call 40.000 0.020 0.020 0.000   0 0.020
ASXR37 30/10/2014 Put 40.000 4.860 4.860 0.000   0 4.860
ASXSA7 27/11/2014 Call 31.500 4.520 4.520 0.000   0 4.520
ASXSB7 27/11/2014 Put 31.500 0.150 0.150 0.000   0 0.150
ASXS87 27/11/2014 Call 32.000 4.025 4.025 0.000   0 4.025
ASXS97 27/11/2014 Put 32.000 0.190 0.190 0.000   45 0.190
ASXS67 27/11/2014 Call 32.500 3.530 3.530 0.000   0 3.530
ASXS77 27/11/2014 Put 32.500 0.245 0.245 0.000   15 0.245
ASXRX7 27/11/2014 Call 33.000 3.040 3.040 0.000   0 3.040
ASXRY7 27/11/2014 Put 33.000 0.320 0.320 0.000   0 0.320
ASXRJ7 27/11/2014 Call 33.500 2.570 2.570 0.000   0 2.570
ASXRK7 27/11/2014 Put 33.500 0.415 0.415 0.000   45 0.415
ASXS27 27/11/2014 Call 34.000 2.120 2.120 0.000   0 2.120
ASXS37 27/11/2014 Put 34.000 0.540 0.540 0.000   30 0.540
ASXRH7 27/11/2014 Call 34.500 1.705 1.705 0.000   0 1.705
ASXRI7 27/11/2014 Put 34.500 0.695 0.695 0.000   10 0.695
ASXRZ7 27/11/2014 Call 35.000 1.335 1.335 0.000   40 1.335
ASXS17 27/11/2014 Put 35.000 0.895 0.895 0.000   15 0.895
ASXR87 27/11/2014 Call 35.500 1.015 1.015 0.000   0 1.015
ASXR97 27/11/2014 Put 35.500 1.130 1.130 0.000   0 1.130
ASXRR7 27/11/2014 Call 36.000 0.755 0.755 0.000   0 0.755
ASXRS7 27/11/2014 Put 36.000 1.410 1.410 0.000   0 1.410
ASXR67 27/11/2014 Call 36.500 0.550 0.550 0.000   0 0.550
ASXR77 27/11/2014 Put 36.500 1.735 1.735 0.000   5 1.735
ASXRP7 27/11/2014 Call 37.000 0.390 0.390 0.000   35 0.390
ASXRQ7 27/11/2014 Put 37.000 2.095 2.095 0.000   0 2.095
ASXRT7 27/11/2014 Call 37.500 0.275 0.275 0.000   380 0.275
ASXRU7 27/11/2014 Put 37.500 2.495 2.495 0.000   0 2.495
ASXRN7 27/11/2014 Call 38.000 0.190 0.190 0.000   79 0.190
ASXRO7 27/11/2014 Put 38.000 2.930 2.930 0.000   0 2.930
ASXRV7 27/11/2014 Call 38.500 0.130 0.130 0.000   30 0.130
ASXRW7 27/11/2014 Put 38.500 3.395 3.395 0.000   0 3.395
ASXRL7 27/11/2014 Call 39.000 0.085 0.085 0.000   30 0.085
ASXRM7 27/11/2014 Put 39.000 3.875 3.875 0.000   0 3.875
ASXS47 27/11/2014 Call 39.500 0.055 0.055 0.000   0 0.055
ASXS57 27/11/2014 Put 39.500 4.370 4.370 0.000   0 4.370
ASXRF7 27/11/2014 Call 40.000 0.035 0.035 0.000   0 0.035
ASXRG7 27/11/2014 Put 40.000 4.860 4.860 0.000   0 4.860
ASXXI7 18/12/2014 Call 24.750 11.255 11.255 0.000   0 11.255
ASXXJ7 18/12/2014 Put 24.750 0.020 0.020 0.000   149 0.020
ASXWA7 18/12/2014 Call 25.730 10.275 10.275 0.000   0 10.275
ASXWB7 18/12/2014 Put 25.730 0.025 0.025 0.000   100 0.025
ASXWC7 18/12/2014 Call 26.720 9.290 9.290 0.000   0 9.290
ASXWD7 18/12/2014 Put 26.720 0.030 0.030 0.000   105 0.030
ASXW87 18/12/2014 Call 27.710 8.300 8.300 0.000   0 8.300
ASXW97 18/12/2014 Put 27.710 0.040 0.040 0.000   160 0.040
ASXW67 18/12/2014 Call 28.700 7.315 7.315 0.000   0 7.315
ASXW77 18/12/2014 Put 28.700 0.060 0.060 0.000   50 0.060
ASXYA8 18/12/2014 Call 29.690 6.325 6.325 0.000   10 6.325
ASXY98 18/12/2014 Put 29.690 0.085 0.085 0.000   72 0.085
ASXVZ7 18/12/2014 Call 30.680 5.340 5.340 0.000   0 5.340
ASXW17 18/12/2014 Put 30.680 0.130 0.130 0.000   5 0.130
ASXJA7 18/12/2014 Call 31.180 4.840 4.840 0.000   0 4.840
ASXJB7 18/12/2014 Put 31.180 0.160 0.160 0.000   0 0.160
ASXW47 18/12/2014 Call 31.670 4.355 4.355 0.000   0 4.355
ASXW57 18/12/2014 Put 31.670 0.200 0.200 0.000   0 0.200
ASXG17 18/12/2014 Call 32.170 3.865 3.865 0.000   0 3.865
ASXG27 18/12/2014 Put 32.170 0.250 0.250 0.000   23 0.250
ASXW27 18/12/2014 Call 32.660 3.385 3.385 0.000   0 3.385
ASXW37 18/12/2014 Put 32.660 0.310 0.310 0.000   0 0.310
ASXES7 18/12/2014 Call 33.160 2.915 2.915 0.000   0 2.915
ASXET7 18/12/2014 Put 33.160 0.395 0.395 0.000   23 0.395
ASXWE7 18/12/2014 Call 33.650 2.470 2.470 0.000   0 2.470
ASXWF7 18/12/2014 Put 33.650 0.495 0.495 0.000   25 0.495
ASXEU7 18/12/2014 Call 34.150 2.040 2.040 0.000   140 2.040
ASXEV7 18/12/2014 Put 34.150 0.630 0.630 0.000   112 0.630
ASXYB8 18/12/2014 Call 34.640 1.655 1.655 0.000   151 1.655
ASXYC8 18/12/2014 Put 34.640 0.795 0.795 0.000   140 0.795
ASXEO7 18/12/2014 Call 35.140 1.305 1.305 0.000   650 1.305
ASXEP7 18/12/2014 Put 35.140 1.000 1.000 0.000   485 1.000
ASXF88 18/12/2014 Call 35.630 1.010 1.010 0.000   53 1.010
ASXF98 18/12/2014 Put 35.630 1.240 1.240 0.000   40 1.240
ASXEQ7 18/12/2014 Call 36.130 0.765 0.765 0.000   0 0.765
ASXER7 18/12/2014 Put 36.130 1.525 1.525 1.640 422 422 1.525
ASXUF8 18/12/2014 Call 36.620 0.580 0.580 0.000   8 0.580
ASXUG8 18/12/2014 Put 36.620 1.850 1.850 0.000   690 1.850
ASXEM7 18/12/2014 Call 37.120 0.425 0.425 0.000   12 0.425
ASXEN7 18/12/2014 Put 37.120 2.220 2.220 0.000   0 2.220
ASXWY8 18/12/2014 Call 37.610 0.315 0.315 0.000   124 0.315
ASXWZ8 18/12/2014 Put 37.610 2.620 2.620 0.000   0 2.620
ASXEK7 18/12/2014 Call 38.110 0.230 0.230 0.000   61 0.230
ASXEL7 18/12/2014 Put 38.110 3.060 3.060 0.000   0 3.060
ASXYI8 18/12/2014 Call 38.600 0.165 0.165 0.000   47 0.165
ASXYJ8 18/12/2014 Put 38.600 3.515 3.515 0.000   50 3.515
ASXEI7 18/12/2014 Call 39.100 0.120 0.120 0.000   33 0.120
ASXEJ7 18/12/2014 Put 39.100 3.995 3.995 0.000   0 3.995
ASXZU8 18/12/2014 Call 39.590 0.085 0.085 0.000   30 0.085
ASXZV8 18/12/2014 Put 39.590 4.470 4.470 0.000   0 4.470
ASXFM7 18/12/2014 Call 40.090 0.065 0.065 0.000   0 0.065
ASXFN7 18/12/2014 Put 40.090 4.965 4.965 0.000   0 4.965
ASXDR9 18/12/2014 Call 40.580 0.050 0.050 0.000   0 0.050
ASXDS9 18/12/2014 Put 40.580 5.450 5.450 0.000   0 5.450
ASXKB7 18/12/2014 Call 41.080 0.035 0.035 0.000   10 0.035
ASXKC7 18/12/2014 Put 41.080 5.945 5.945 0.000   0 5.945
ASXL89 18/12/2014 Call 41.570 0.030 0.030 0.000   10 0.030
ASXL99 18/12/2014 Put 41.570 6.430 6.430 0.000   0 6.430
ASXMI9 18/12/2014 Call 42.560 0.015 0.015 0.000   385 0.015
ASXMJ9 18/12/2014 Put 42.560 7.415 7.415 0.000   0 7.415
ASXP29 18/12/2014 Call 43.550 0.008 0.008 0.000   60 0.008
ASXP39 18/12/2014 Put 43.550 8.400 8.400 0.000   0 8.400
ASXXA9 18/12/2014 Call 44.540 0.004 0.004 0.000   165 0.004
ASXX99 18/12/2014 Put 44.540 9.385 9.385 0.000   0 9.385
ASXUQ7 29/01/2015 Call 32.500 3.590 3.590 0.000   0 3.590
ASXUR7 29/01/2015 Put 32.500 0.380 0.380 0.000   0 0.380
ASXUA7 29/01/2015 Call 33.000 3.130 3.130 0.000   0 3.130
ASXUB7 29/01/2015 Put 33.000 0.465 0.465 0.000   15 0.465
ASXUO7 29/01/2015 Call 33.500 2.700 2.700 0.000   0 2.700
ASXUP7 29/01/2015 Put 33.500 0.580 0.580 0.000   15 0.580
ASXU87 29/01/2015 Call 34.000 2.295 2.295 0.000   0 2.295
ASXU97 29/01/2015 Put 34.000 0.720 0.720 0.000   0 0.720
ASXUM7 29/01/2015 Call 34.500 1.925 1.925 0.000   0 1.925
ASXUN7 29/01/2015 Put 34.500 0.880 0.880 0.900 12 27 0.880
ASXU67 29/01/2015 Call 35.000 1.595 1.595 0.000   0 1.595
ASXU77 29/01/2015 Put 35.000 1.075 1.075 0.000   15 1.075
ASXUK7 29/01/2015 Call 35.500 1.305 1.305 0.000   0 1.305
ASXUL7 29/01/2015 Put 35.500 1.310 1.310 0.000   0 1.310
ASXU47 29/01/2015 Call 36.000 1.055 1.055 0.000   0 1.055
ASXU57 29/01/2015 Put 36.000 1.580 1.580 0.000   0 1.580
ASXU27 29/01/2015 Call 36.500 0.840 0.840 0.000   0 0.840
ASXU37 29/01/2015 Put 36.500 1.880 1.880 0.000   0 1.880
ASXUG7 29/01/2015 Call 37.000 0.660 0.660 0.000   30 0.660
ASXUH7 29/01/2015 Put 37.000 2.215 2.215 0.000   0 2.215
ASXTZ7 29/01/2015 Call 37.500 0.510 0.510 0.000   30 0.510
ASXU17 29/01/2015 Put 37.500 2.585 2.585 0.000   0 2.585
ASXUI7 29/01/2015 Call 38.000 0.390 0.390 0.000   0 0.390
ASXUJ7 29/01/2015 Put 38.000 2.985 2.985 0.000   0 2.985
ASXTX7 29/01/2015 Call 38.500 0.295 0.295 0.000   30 0.295
ASXTY7 29/01/2015 Put 38.500 3.415 3.415 0.000   0 3.415
ASXUE7 29/01/2015 Call 39.000 0.220 0.220 0.000   30 0.220
ASXUF7 29/01/2015 Put 39.000 3.880 3.880 0.000   0 3.880
ASXTV7 29/01/2015 Call 39.500 0.160 0.160 0.000   0 0.160
ASXTW7 29/01/2015 Put 39.500 4.360 4.360 0.000   0 4.360
ASXUC7 29/01/2015 Call 40.000 0.120 0.120 0.000   0 0.120
ASXUD7 29/01/2015 Put 40.000 4.855 4.855 0.000   0 4.855
ASXW69 26/03/2015 Call 30.680 5.345 5.345 0.000   0 5.345
ASXW79 26/03/2015 Put 30.680 0.380 0.380 0.000   0 0.380
ASXN77 26/03/2015 Call 31.180 4.855 4.855 0.000   0 4.855
ASXN87 26/03/2015 Put 31.180 0.455 0.455 0.000   5 0.455
ASXGT9 26/03/2015 Call 31.670 4.385 4.385 0.000   0 4.385
ASXGU9 26/03/2015 Put 31.670 0.540 0.540 0.000   30 0.540
ASXMU7 26/03/2015 Call 32.170 3.920 3.920 0.000   0 3.920
ASXMV7 26/03/2015 Put 32.170 0.650 0.650 0.000   52 0.650
ASXI29 26/03/2015 Call 32.660 3.480 3.480 0.000   60 3.480
ASXI39 26/03/2015 Put 32.660 0.770 0.770 0.000   24 0.770
ASXMO7 26/03/2015 Call 33.160 3.060 3.060 0.000   0 3.060
ASXMP7 26/03/2015 Put 33.160 0.920 0.920 0.000   0 0.920
ASXGZ9 26/03/2015 Call 33.650 2.670 2.670 0.000   9 2.670
ASXI19 26/03/2015 Put 33.650 1.090 1.090 0.000 30 30 1.090
ASXMG7 26/03/2015 Call 34.150 2.305 2.305 0.000   0 2.305
ASXMH7 26/03/2015 Put 34.150 1.275 1.275 0.000   12 1.275
ASXGV9 26/03/2015 Call 34.640 1.980 1.980 0.000   38 1.980
ASXGW9 26/03/2015 Put 34.640 1.495 1.495 0.000   60 1.495
ASXMQ7 26/03/2015 Call 35.140 1.675 1.675 0.000   0 1.675
ASXMR7 26/03/2015 Put 35.140 1.740 1.740 2.470 30 37 1.740
ASXGX9 26/03/2015 Call 35.630 1.415 1.415 0.000   0 1.415
ASXGY9 26/03/2015 Put 35.630 2.005 2.005 0.000   30 2.005
ASXMM7 26/03/2015 Call 36.130 1.180 1.180 0.000   0 1.180
ASXMN7 26/03/2015 Put 36.130 2.305 2.305 0.000   10 2.305
ASXI69 26/03/2015 Call 36.620 0.975 0.975 0.000   60 0.975
ASXI79 26/03/2015 Put 36.620 2.625 2.625 0.000   12 2.625
ASXMI7 26/03/2015 Call 37.120 0.795 0.795 0.000   0 0.795
ASXMJ7 26/03/2015 Put 37.120 2.970 2.970 0.000   0 2.970
ASXI49 26/03/2015 Call 37.610 0.645 0.645 0.000   0 0.645
ASXI59 26/03/2015 Put 37.610 3.335 3.335 0.000   0 3.335
ASXMK7 26/03/2015 Call 38.110 0.515 0.515 0.000   0 0.515
ASXML7 26/03/2015 Put 38.110 3.725 3.725 0.000   0 3.725
ASXIF9 26/03/2015 Call 38.600 0.410 0.410 0.000   79 0.410
ASXIG9 26/03/2015 Put 38.600 4.125 4.125 0.000   0 4.125
ASXMS7 26/03/2015 Call 39.100 0.320 0.320 0.000   0 0.320
ASXMT7 26/03/2015 Put 39.100 4.550 4.550 0.000   0 4.550
ASXI89 26/03/2015 Call 39.590 0.250 0.250 0.000   50 0.250
ASXI99 26/03/2015 Put 39.590 4.980 4.980 0.000   0 4.980
ASXR47 26/03/2015 Call 40.090 0.195 0.195 0.000   0 0.195
ASXR57 26/03/2015 Put 40.090 5.430 5.430 0.000   0 5.430
ASXJ19 26/03/2015 Call 40.580 0.150 0.150 0.000   50 0.150
ASXJ29 26/03/2015 Put 40.580 5.885 5.885 0.000   0 5.885
ASXLA9 26/03/2015 Call 41.570 0.090 0.090 0.000   0 0.090
ASXLB9 26/03/2015 Put 41.570 6.815 6.815 0.000   0 6.815
ASXMK9 26/03/2015 Call 42.560 0.055 0.055 0.000   10 0.055
ASXML9 26/03/2015 Put 42.560 7.765 7.765 0.000   0 7.765
ASXB78 25/06/2015 Call 27.710 8.305 8.305 0.000   0 8.305
ASXB88 25/06/2015 Put 27.710 0.230 0.230 0.000   0 0.230
ASXB58 25/06/2015 Call 28.700 7.320 7.320 0.000   20 7.320
ASXB68 25/06/2015 Put 28.700 0.320 0.320 0.000   0 0.320
ASXB98 25/06/2015 Call 29.690 6.340 6.340 0.000   20 6.340
ASXBF8 25/06/2015 Put 29.690 0.435 0.435 0.000   0 0.435
ASXBI8 25/06/2015 Call 30.680 5.375 5.375 0.000   0 5.375
ASXBJ8 25/06/2015 Put 30.680 0.585 0.585 0.000   0 0.585
ASXBG8 25/06/2015 Call 31.670 4.455 4.455 0.000   0 4.455
ASXBH8 25/06/2015 Put 31.670 0.790 0.790 0.000   0 0.790
ASXSC7 25/06/2015 Call 32.170 4.020 4.020 0.000   0 4.020
ASXSD7 25/06/2015 Put 32.170 0.905 0.905 0.000   0 0.905
ASXBK8 25/06/2015 Call 32.660 3.610 3.610 0.000   0 3.610
ASXBL8 25/06/2015 Put 32.660 1.050 1.050 0.000   0 1.050
ASXSE7 25/06/2015 Call 33.160 3.220 3.220 0.000   0 3.220
ASXSF7 25/06/2015 Put 33.160 1.200 1.200 0.000   0 1.200
ASXBS8 25/06/2015 Call 33.650 2.865 2.865 0.000   0 2.865
ASXBT8 25/06/2015 Put 33.650 1.380 1.380 0.000   0 1.380
ASXSG7 25/06/2015 Call 34.150 2.530 2.530 0.000   0 2.530
ASXSH7 25/06/2015 Put 34.150 1.575 1.575 0.000   0 1.575
ASXC58 25/06/2015 Call 34.640 2.230 2.230 0.000   320 2.230
ASXC68 25/06/2015 Put 34.640 1.800 1.800 0.000   0 1.800
ASXSK7 25/06/2015 Call 35.140 1.950 1.950 0.000   0 1.950
ASXSL7 25/06/2015 Put 35.140 2.040 2.040 0.000   0 2.040
ASXFF8 25/06/2015 Call 35.630 1.700 1.700 0.000   695 1.700
ASXFG8 25/06/2015 Put 35.630 2.305 2.305 0.000   0 2.305
ASXSI7 25/06/2015 Call 36.130 1.465 1.465 0.000   88 1.465
ASXSJ7 25/06/2015 Put 36.130 2.590 2.590 0.000   0 2.590
ASXUH8 25/06/2015 Call 36.620 1.265 1.265 0.000   0 1.265
ASXUI8 25/06/2015 Put 36.620 2.895 2.895 0.000   1 2.895
ASXSM7 25/06/2015 Call 37.120 1.075 1.075 0.000   0 1.075
ASXSN7 25/06/2015 Put 37.120 3.225 3.225 0.000   0 3.225
ASXX18 25/06/2015 Call 37.610 0.920 0.920 0.000   0 0.920
ASXX28 25/06/2015 Put 37.610 3.570 3.570 0.000   0 3.570
ASXSO7 25/06/2015 Call 38.110 0.770 0.770 0.000   0 0.770
ASXSP7 25/06/2015 Put 38.110 3.935 3.935 0.000   0 3.935
ASXYK8 25/06/2015 Call 38.600 0.655 0.655 0.000   0 0.655
ASXYL8 25/06/2015 Put 38.600 4.315 4.315 0.000   0 4.315
ASXSQ7 25/06/2015 Call 39.100 0.540 0.540 0.000   0 0.540
ASXSR7 25/06/2015 Put 39.100 4.720 4.720 0.000   0 4.720
ASXZW8 25/06/2015 Call 39.590 0.455 0.455 0.000   0 0.455
ASXZX8 25/06/2015 Put 39.590 5.125 5.125 0.000   0 5.125
ASXTT7 25/06/2015 Call 40.090 0.375 0.375 0.000   0 0.375
ASXTU7 25/06/2015 Put 40.090 5.555 5.555 0.000   0 5.555
ASXDT9 25/06/2015 Call 40.580 0.310 0.310 0.000   0 0.310
ASXDU9 25/06/2015 Put 40.580 5.985 5.985 0.000   0 5.985
ASXLC9 25/06/2015 Call 41.570 0.210 0.210 0.000   0 0.210
ASXLD9 25/06/2015 Put 41.570 6.880 6.880 0.000   0 6.880
ASXMM9 25/06/2015 Call 42.560 0.135 0.135 0.000   50 0.135
ASXMN9 25/06/2015 Put 42.560 7.810 7.810 0.000   0 7.810
ASXP69 25/06/2015 Call 43.550 0.090 0.090 0.000   50 0.090
ASXP79 25/06/2015 Put 43.550 8.760 8.760 0.000   0 8.760
ASXJC7 24/09/2015 Call 30.000 6.015 6.015 0.000   0 6.015
ASXJD7 24/09/2015 Put 30.000 0.475 0.475 0.000   0 0.475
ASXWC9 24/09/2015 Call 31.000 5.025 5.025 0.000   0 5.025
ASXWD9 24/09/2015 Put 31.000 0.710 0.710 0.000   0 0.710
ASXWA9 24/09/2015 Call 32.000 4.080 4.080 0.000   0 4.080
ASXWB9 24/09/2015 Put 32.000 1.015 1.015 0.000   0 1.015
ASXWK9 24/09/2015 Call 33.000 3.250 3.250 0.000   0 3.250
ASXWL9 24/09/2015 Put 33.000 1.400 1.400 0.000   0 1.400
ASXWI9 24/09/2015 Call 34.000 2.575 2.575 0.000   0 2.575
ASXWJ9 24/09/2015 Put 34.000 1.865 1.865 0.000   0 1.865
ASXWO9 24/09/2015 Call 35.000 2.020 2.020 0.000   0 2.020
ASXWP9 24/09/2015 Put 35.000 2.405 2.405 0.000   0 2.405
ASXWM9 24/09/2015 Call 36.000 1.565 1.565 0.000   0 1.565
ASXWN9 24/09/2015 Put 36.000 3.015 3.015 0.000   0 3.015
ASXWE9 24/09/2015 Call 37.000 1.195 1.195 0.000   0 1.195
ASXWF9 24/09/2015 Put 37.000 3.695 3.695 0.000   0 3.695
ASXWG9 24/09/2015 Call 38.000 0.895 0.895 0.000   0 0.895
ASXWH9 24/09/2015 Put 38.000 4.435 4.435 0.000   0 4.435
ASXW89 24/09/2015 Call 39.000 0.665 0.665 0.000   0 0.665
ASXW99 24/09/2015 Put 39.000 5.225 5.225 0.000   0 5.225
ASXXQ9 24/09/2015 Call 40.000 0.485 0.485 0.000   0 0.485
ASXXR9 24/09/2015 Put 40.000 6.055 6.055 0.000   0 6.055
ASXZ69 24/09/2015 Call 41.000 0.350 0.350 0.000   0 0.350
ASXZ79 24/09/2015 Put 41.000 6.920 6.920 0.000   0 6.920
ASXB47 24/09/2015 Call 42.000 0.250 0.250 0.000   0 0.250
ASXB57 24/09/2015 Put 42.000 7.810 7.810 0.000   0 7.810
ASXS48 17/12/2015 Call 31.670 4.785 4.785 0.000   0 4.785
ASXS58 17/12/2015 Put 31.670 0.760 0.760 0.000   8 0.760
ASXSS7 17/12/2015 Call 32.660 4.135 4.135 0.000   0 4.135
ASXST7 17/12/2015 Put 32.660 1.095 1.095 0.000   0 1.095
ASXT57 17/12/2015 Call 33.650 3.565 3.565 0.000   0 3.565
ASXT67 17/12/2015 Put 33.650 1.510 1.510 0.000   0 1.510
ASXT37 17/12/2015 Call 34.640 3.050 3.050 0.000   0 3.050
ASXT47 17/12/2015 Put 34.640 2.015 2.015 0.000   0 2.015
ASXSY7 17/12/2015 Call 35.630 2.605 2.605 0.000   0 2.605
ASXSZ7 17/12/2015 Put 35.630 2.595 2.595 0.000   0 2.595
ASXT77 17/12/2015 Call 36.620 2.210 2.210 0.000   0 2.210
ASXT87 17/12/2015 Put 36.620 3.255 3.255 0.000   0 3.255
ASXT17 17/12/2015 Call 37.610 1.870 1.870 0.000   0 1.870
ASXT27 17/12/2015 Put 37.610 3.975 3.975 0.000   0 3.975
ASXSU7 17/12/2015 Call 38.600 1.575 1.575 0.000   0 1.575
ASXSV7 17/12/2015 Put 38.600 4.755 4.755 0.000   0 4.755
ASXSW7 17/12/2015 Call 39.590 1.310 1.310 0.000   0 1.310
ASXSX7 17/12/2015 Put 39.590 5.580 5.580 0.000   0 5.580
ASXT97 17/12/2015 Call 40.580 1.105 1.105 0.000   0 1.105
ASXTA7 17/12/2015 Put 40.580 6.445 6.445 0.000   0 6.445
ASXMO9 17/12/2015 Call 42.560 0.760 0.760 0.000   49 0.760
ASXMP9 17/12/2015 Put 42.560 8.245 8.245 0.000   0 8.245
ASXJG7 22/12/2016 Call 30.000 6.020 6.020 0.000   0 6.020
ASXJH7 22/12/2016 Put 30.000 1.845 1.845 0.000   10 1.845

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.