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 36.200 Up 0.260 36.100 36.200 36.000 36.220 35.930 574,546 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXDP7 25/09/2014 Call 0.010 36.215 36.215 0.000   0 36.215
ASXN28 25/09/2014 Call 24.750 11.460 11.460 0.000   0 11.460
ASXN38 25/09/2014 Put 24.750 0.000 0.000 0.000   78 0.000
ASXKW8 25/09/2014 Call 26.720 9.490 9.490 0.000   0 9.490
ASXKX8 25/09/2014 Put 26.720 0.000 0.000 0.000   30 0.000
ASXKU8 25/09/2014 Call 27.710 8.500 8.500 0.000   0 8.500
ASXKV8 25/09/2014 Put 27.710 0.000 0.000 0.000   122 0.000
ASXKS8 25/09/2014 Call 29.690 6.520 6.520 0.000   0 6.520
ASXKT8 25/09/2014 Put 29.690 0.000 0.000 0.000   50 0.000
ASXL18 25/09/2014 Call 30.680 5.535 5.535 0.000   0 5.535
ASXL28 25/09/2014 Put 30.680 0.001 0.001 0.000   50 0.001
ASXVZ9 25/09/2014 Call 31.180 5.035 5.035 0.000   0 5.035
ASXW19 25/09/2014 Put 31.180 0.002 0.002 0.000   100 0.002
ASXL98 25/09/2014 Call 31.670 4.545 4.545 0.000   0 4.545
ASXLA8 25/09/2014 Put 31.670 0.004 0.004 0.000   86 0.004
ASXVX9 25/09/2014 Call 32.170 4.045 4.045 0.000   0 4.045
ASXVY9 25/09/2014 Put 32.170 0.007 0.007 0.000   110 0.007
ASXL58 25/09/2014 Call 32.660 3.555 3.555 0.000   0 3.555
ASXL68 25/09/2014 Put 32.660 0.010 0.010 0.000   30 0.010
ASXW29 25/09/2014 Call 33.160 3.060 3.060 0.000   0 3.060
ASXW39 25/09/2014 Put 33.160 0.015 0.015 0.000   277 0.015
ASXL38 25/09/2014 Call 33.650 2.575 2.575 0.000   0 2.575
ASXL48 25/09/2014 Put 33.650 0.020 0.020 0.000   98 0.020
ASXQR7 25/09/2014 Call 33.660 2.565 2.565 0.000   0 2.565
ASXQS7 25/09/2014 Put 33.660 0.025 0.025 0.000   30 0.025
ASXW49 25/09/2014 Call 34.150 2.080 2.080 0.000   0 2.080
ASXW59 25/09/2014 Put 34.150 0.030 0.030 0.000   48 0.030
ASXQU7 25/09/2014 Call 34.160 2.070 2.070 0.000   0 2.070
ASXQT7 25/09/2014 Put 34.160 0.030 0.030 0.000   0 0.030
ASXQR8 25/09/2014 Call 34.640 1.600 1.600 0.000   0 1.600
ASXQS8 25/09/2014 Put 34.640 0.045 0.045 0.000   54 0.045
ASXVR9 25/09/2014 Call 35.140 1.130 1.130 0.000   0 1.130
ASXVS9 25/09/2014 Put 35.140 0.080 0.080 0.000   337 0.080
ASXSL8 25/09/2014 Call 35.630 0.705 0.705 0.000   54 0.705
ASXSM8 25/09/2014 Put 35.630 0.155 0.155 0.000   566 0.155
ASXVT9 25/09/2014 Call 36.130 0.355 0.355 0.000   134 0.355
ASXVU9 25/09/2014 Put 36.130 0.320 0.320 0.305 27 1,493 0.320
ASXTR7 25/09/2014 Call 36.140 0.350 0.350 0.000   94 0.350
ASXTS7 25/09/2014 Put 36.140 0.320 0.320 0.000   50 0.320
ASXUD8 25/09/2014 Call 36.620 0.140 0.140 0.000   154 0.140
ASXUE8 25/09/2014 Put 36.620 0.595 0.595 0.000   262 0.595
ASXTB7 25/09/2014 Call 36.630 0.140 0.140 0.000   431 0.140
ASXTC7 25/09/2014 Put 36.630 0.600 0.600 0.280 50 100 0.600
ASXVP9 25/09/2014 Call 37.120 0.040 0.040 0.000   137 0.040
ASXVQ9 25/09/2014 Put 37.120 0.990 0.990 0.000   274 0.990
ASXQV7 25/09/2014 Call 37.130 0.040 0.040 0.000   124 0.040
ASXQW7 25/09/2014 Put 37.130 0.995 0.995 0.000   0 0.995
ASXWW8 25/09/2014 Call 37.610 0.010 0.010 0.000   1,411 0.010
ASXWX8 25/09/2014 Put 37.610 1.440 1.440 0.000   18 1.440
ASXVV9 25/09/2014 Call 38.110 0.002 0.002 0.000   260 0.002
ASXVW9 25/09/2014 Put 38.110 1.925 1.925 0.000   0 1.925
ASXQY7 25/09/2014 Call 38.120 0.002 0.002 0.000   0 0.002
ASXQX7 25/09/2014 Put 38.120 1.925 1.925 0.000   0 1.925
ASXYG8 25/09/2014 Call 38.600 0.000 0.000 0.000   121 0.000
ASXYH8 25/09/2014 Put 38.600 2.405 2.405 0.000   0 2.405
ASXXO9 25/09/2014 Call 39.100 0.000 0.000 0.000   65 0.000
ASXXP9 25/09/2014 Put 39.100 2.905 2.905 0.000   0 2.905
ASXQZ7 25/09/2014 Call 39.110 0.000 0.000 0.000   0 0.000
ASXR17 25/09/2014 Put 39.110 2.905 2.905 0.000   0 2.905
ASXZS8 25/09/2014 Call 39.590 0.000 0.000 0.000   26 0.000
ASXZT8 25/09/2014 Put 39.590 3.395 3.395 0.000   0 3.395
ASXZ49 25/09/2014 Call 40.090 0.000 0.000 0.000   39 0.000
ASXZ59 25/09/2014 Put 40.090 3.895 3.895 0.000   30 3.895
ASXDP9 25/09/2014 Call 40.580 0.000 0.000 0.000   50 0.000
ASXDQ9 25/09/2014 Put 40.580 4.385 4.385 0.000   0 4.385
ASXZU9 25/09/2014 Call 41.080 0.000 0.000 0.000   10 0.000
ASXZV9 25/09/2014 Put 41.080 4.885 4.885 0.000   0 4.885
ASXL69 25/09/2014 Call 41.570 0.000 0.000 0.000   26 0.000
ASXL79 25/09/2014 Put 41.570 5.375 5.375 0.000   0 5.375
ASXMG9 25/09/2014 Call 42.560 0.000 0.000 0.000   49 0.000
ASXMH9 25/09/2014 Put 42.560 6.365 6.365 0.000   0 6.365
ASXNZ9 25/09/2014 Call 43.550 0.000 0.000 0.000   70 0.000
ASXP19 25/09/2014 Put 43.550 7.350 7.350 0.000   0 7.350
ASXZJ9 25/09/2014 Call 45.040 0.000 0.000 0.000   0 0.000
ASXZI9 25/09/2014 Put 45.040 8.825 8.825 0.000   45 8.825
ASXPY7 30/10/2014 Call 31.500 4.810 4.810 0.000   0 4.810
ASXPZ7 30/10/2014 Put 31.500 0.030 0.030 0.000   30 0.030
ASXP67 30/10/2014 Call 32.000 4.315 4.315 0.000   0 4.315
ASXP77 30/10/2014 Put 32.000 0.040 0.040 0.000   45 0.040
ASXNX7 30/10/2014 Call 32.500 3.825 3.825 0.000   0 3.825
ASXNY7 30/10/2014 Put 32.500 0.045 0.045 0.000   0 0.045
ASXPW7 30/10/2014 Call 33.000 3.340 3.340 0.000   0 3.340
ASXPX7 30/10/2014 Put 33.000 0.055 0.055 0.000   0 0.055
ASXNV7 30/10/2014 Call 33.500 2.860 2.860 0.000   0 2.860
ASXNW7 30/10/2014 Put 33.500 0.065 0.065 0.000   50 0.065
ASXPU7 30/10/2014 Call 34.000 2.385 2.385 0.000   0 2.385
ASXPV7 30/10/2014 Put 34.000 0.090 0.090 0.000   15 0.090
ASXUS7 30/10/2014 Call 34.010 2.375 2.375 0.000   0 2.375
ASXUT7 30/10/2014 Put 34.010 0.090 0.090 0.000   39 0.090
ASXNT7 30/10/2014 Call 34.500 1.925 1.925 0.000   0 1.925
ASXNU7 30/10/2014 Put 34.500 0.130 0.130 0.000   1 0.130
ASXPQ7 30/10/2014 Call 35.000 1.485 1.485 0.000   0 1.485
ASXPR7 30/10/2014 Put 35.000 0.200 0.200 0.000   53 0.200
ASXP27 30/10/2014 Call 35.500 1.090 1.090 0.000   0 1.090
ASXP37 30/10/2014 Put 35.500 0.305 0.305 0.000   410 0.305
ASXPS7 30/10/2014 Call 36.000 0.750 0.750 0.000   0 0.750
ASXPT7 30/10/2014 Put 36.000 0.470 0.470 0.485 2 862 0.470
ASXV87 30/10/2014 Call 36.010 0.740 0.740 0.000   1,368 0.740
ASXV77 30/10/2014 Put 36.010 0.465 0.465 0.000   80 0.465
ASXNZ7 30/10/2014 Call 36.500 0.475 0.475 0.455 13 75 0.475
ASXP17 30/10/2014 Put 36.500 0.705 0.705 0.000   28 0.705
ASXV97 30/10/2014 Call 36.510 0.470 0.470 0.000   1,988 0.470
ASXVA7 30/10/2014 Put 36.510 0.700 0.700 0.000   0 0.700
ASXPO7 30/10/2014 Call 37.000 0.280 0.280 0.000   237 0.280
ASXPP7 30/10/2014 Put 37.000 1.020 1.020 0.000   60 1.020
ASXTO7 30/10/2014 Call 37.010 0.275 0.275 0.000   397 0.275
ASXTN7 30/10/2014 Put 37.010 1.010 1.010 0.000   0 1.010
ASXP47 30/10/2014 Call 37.500 0.150 0.150 0.000   136 0.150
ASXP57 30/10/2014 Put 37.500 1.405 1.405 0.000   0 1.405
ASXTP7 30/10/2014 Call 37.510 0.145 0.145 0.000   187 0.145
ASXTQ7 30/10/2014 Put 37.510 1.385 1.385 0.000   0 1.385
ASXPM7 30/10/2014 Call 38.000 0.075 0.075 0.000   107 0.075
ASXPN7 30/10/2014 Put 38.000 1.845 1.845 0.000   0 1.845
ASXP87 30/10/2014 Call 38.500 0.030 0.030 0.000   45 0.030
ASXP97 30/10/2014 Put 38.500 2.320 2.320 0.000   0 2.320
ASXPK7 30/10/2014 Call 39.000 0.015 0.015 0.000   86 0.015
ASXPL7 30/10/2014 Put 39.000 2.810 2.810 0.000   0 2.810
ASXQ17 30/10/2014 Call 39.500 0.005 0.005 0.000   100 0.005
ASXQ27 30/10/2014 Put 39.500 3.305 3.305 0.000   0 3.305
ASXR27 30/10/2014 Call 40.000 0.002 0.002 0.000   0 0.002
ASXR37 30/10/2014 Put 40.000 3.805 3.805 0.000   0 3.805
ASXVF7 30/10/2014 Call 40.500 0.001 0.001 0.000   0 0.001
ASXVG7 30/10/2014 Put 40.500 4.305 4.305 0.000   0 4.305
ASXX17 30/10/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXX27 30/10/2014 Put 41.000 4.800 4.800 0.000   0 4.800
ASXUX7 27/11/2014 Call 27.010 9.325 9.325 0.000   0 9.325
ASXUW7 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXUY7 27/11/2014 Call 27.510 8.825 8.825 0.000   0 8.825
ASXUZ7 27/11/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXV27 27/11/2014 Call 29.010 7.335 7.335 0.000   43 7.335
ASXV17 27/11/2014 Put 29.010 0.004 0.004 0.000   0 0.004
ASXV37 27/11/2014 Call 30.010 6.345 6.345 0.000   18 6.345
ASXV47 27/11/2014 Put 30.010 0.010 0.010 0.000   0 0.010
ASXV67 27/11/2014 Call 31.010 5.365 5.365 0.000   0 5.365
ASXV57 27/11/2014 Put 31.010 0.035 0.035 0.000   0 0.035
ASXSA7 27/11/2014 Call 31.500 4.890 4.890 0.000   0 4.890
ASXSB7 27/11/2014 Put 31.500 0.055 0.055 0.000   0 0.055
ASXS87 27/11/2014 Call 32.000 4.395 4.395 0.000   0 4.395
ASXS97 27/11/2014 Put 32.000 0.065 0.065 0.000   45 0.065
ASXS67 27/11/2014 Call 32.500 3.910 3.910 0.000   0 3.910
ASXS77 27/11/2014 Put 32.500 0.075 0.075 0.000   15 0.075
ASXRX7 27/11/2014 Call 33.000 3.430 3.430 0.000   0 3.430
ASXRY7 27/11/2014 Put 33.000 0.095 0.095 0.000   20 0.095
ASXRJ7 27/11/2014 Call 33.500 2.960 2.960 0.000   0 2.960
ASXRK7 27/11/2014 Put 33.500 0.120 0.120 0.000   45 0.120
ASXS27 27/11/2014 Call 34.000 2.500 2.500 0.000   0 2.500
ASXS37 27/11/2014 Put 34.000 0.160 0.160 0.000   20 0.160
ASXRH7 27/11/2014 Call 34.500 2.055 2.055 0.000   0 2.055
ASXRI7 27/11/2014 Put 34.500 0.220 0.220 0.000   20 0.220
ASXRZ7 27/11/2014 Call 35.000 1.640 1.640 0.000   0 1.640
ASXS17 27/11/2014 Put 35.000 0.310 0.310 0.000   15 0.310
ASXR87 27/11/2014 Call 35.500 1.260 1.260 0.000   0 1.260
ASXR97 27/11/2014 Put 35.500 0.440 0.440 0.000   115 0.440
ASXRR7 27/11/2014 Call 36.000 0.925 0.925 0.000   0 0.925
ASXRS7 27/11/2014 Put 36.000 0.610 0.610 0.000   0 0.610
ASXVC7 27/11/2014 Call 36.010 0.920 0.920 0.000   0 0.920
ASXVB7 27/11/2014 Put 36.010 0.605 0.605 0.000   0 0.605
ASXR67 27/11/2014 Call 36.500 0.650 0.650 0.600 50 52 0.650
ASXR77 27/11/2014 Put 36.500 0.840 0.840 0.000   53 0.840
ASXVD7 27/11/2014 Call 36.510 0.645 0.645 0.000   242 0.645
ASXVE7 27/11/2014 Put 36.510 0.830 0.830 0.000   0 0.830
ASXRP7 27/11/2014 Call 37.000 0.435 0.435 0.000   740 0.435
ASXRQ7 27/11/2014 Put 37.000 1.135 1.135 0.000   125 1.135
ASXRT7 27/11/2014 Call 37.500 0.280 0.280 0.000   392 0.280
ASXRU7 27/11/2014 Put 37.500 1.490 1.490 0.000   0 1.490
ASXRN7 27/11/2014 Call 38.000 0.170 0.170 0.000   499 0.170
ASXRO7 27/11/2014 Put 38.000 1.895 1.895 0.000   0 1.895
ASXRV7 27/11/2014 Call 38.500 0.105 0.105 0.000   30 0.105
ASXRW7 27/11/2014 Put 38.500 2.345 2.345 0.000   0 2.345
ASXRL7 27/11/2014 Call 39.000 0.065 0.065 0.000   40 0.065
ASXRM7 27/11/2014 Put 39.000 2.820 2.820 0.000   0 2.820
ASXS47 27/11/2014 Call 39.500 0.045 0.045 0.000   28 0.045
ASXS57 27/11/2014 Put 39.500 3.310 3.310 0.000   0 3.310
ASXRF7 27/11/2014 Call 40.000 0.035 0.035 0.000   0 0.035
ASXRG7 27/11/2014 Put 40.000 3.805 3.805 0.000   0 3.805
ASXVH7 27/11/2014 Call 40.500 0.030 0.030 0.000   0 0.030
ASXVI7 27/11/2014 Put 40.500 4.305 4.305 0.000   0 4.305
ASXX37 27/11/2014 Call 41.000 0.020 0.020 0.000   0 0.020
ASXX47 27/11/2014 Put 41.000 4.805 4.805 0.000   0 4.805
ASXXI7 18/12/2014 Call 24.750 11.610 11.610 0.000   0 11.610
ASXXJ7 18/12/2014 Put 24.750 0.002 0.002 0.000   149 0.002
ASXWA7 18/12/2014 Call 25.730 10.635 10.635 0.000   0 10.635
ASXWB7 18/12/2014 Put 25.730 0.006 0.006 0.000   100 0.006
ASXWC7 18/12/2014 Call 26.720 9.655 9.655 0.000   0 9.655
ASXWD7 18/12/2014 Put 26.720 0.010 0.010 0.000   105 0.010
ASXW87 18/12/2014 Call 27.710 8.675 8.675 0.000   0 8.675
ASXW97 18/12/2014 Put 27.710 0.015 0.015 0.000   160 0.015
ASXW67 18/12/2014 Call 28.700 7.695 7.695 0.000   0 7.695
ASXW77 18/12/2014 Put 28.700 0.025 0.025 0.000   50 0.025
ASXYA8 18/12/2014 Call 29.690 6.715 6.715 0.000   10 6.715
ASXY98 18/12/2014 Put 29.690 0.035 0.035 0.000   72 0.035
ASXVZ7 18/12/2014 Call 30.680 5.740 5.740 0.000   0 5.740
ASXW17 18/12/2014 Put 30.680 0.050 0.050 0.000   5 0.050
ASXJA7 18/12/2014 Call 31.180 5.250 5.250 0.000   0 5.250
ASXJB7 18/12/2014 Put 31.180 0.060 0.060 0.000   0 0.060
ASXW47 18/12/2014 Call 31.670 4.775 4.775 0.000   0 4.775
ASXW57 18/12/2014 Put 31.670 0.070 0.070 0.000   0 0.070
ASXG17 18/12/2014 Call 32.170 4.295 4.295 0.000   0 4.295
ASXG27 18/12/2014 Put 32.170 0.085 0.085 0.000   23 0.085
ASXW27 18/12/2014 Call 32.660 3.830 3.830 0.000   0 3.830
ASXW37 18/12/2014 Put 32.660 0.110 0.110 0.000   0 0.110
ASXES7 18/12/2014 Call 33.160 3.365 3.365 0.000   0 3.365
ASXET7 18/12/2014 Put 33.160 0.140 0.140 0.000   23 0.140
ASXWE7 18/12/2014 Call 33.650 2.920 2.920 0.000   0 2.920
ASXWF7 18/12/2014 Put 33.650 0.180 0.180 0.000   25 0.180
ASXEU7 18/12/2014 Call 34.150 2.480 2.480 0.000   0 2.480
ASXEV7 18/12/2014 Put 34.150 0.240 0.240 0.000   212 0.240
ASXYB8 18/12/2014 Call 34.640 2.070 2.070 0.000   56 2.070
ASXYC8 18/12/2014 Put 34.640 0.325 0.325 0.000   95 0.325
ASXEO7 18/12/2014 Call 35.140 1.680 1.680 0.000   100 1.680
ASXEP7 18/12/2014 Put 35.140 0.435 0.435 0.000   441 0.435
ASXF88 18/12/2014 Call 35.630 1.325 1.325 0.000   0 1.325
ASXF98 18/12/2014 Put 35.630 0.580 0.580 0.000   26 0.580
ASXEQ7 18/12/2014 Call 36.130 1.010 1.010 0.000   0 1.010
ASXER7 18/12/2014 Put 36.130 0.770 0.770 0.000   269 0.770
ASXXM7 18/12/2014 Call 36.140 1.000 1.000 0.000   0 1.000
ASXXN7 18/12/2014 Put 36.140 0.755 0.755 0.000 50 50 0.755
ASXUF8 18/12/2014 Call 36.620 0.740 0.740 0.000   12 0.740
ASXUG8 18/12/2014 Put 36.620 1.000 1.000 0.000   1,212 1.000
ASXXP7 18/12/2014 Call 36.630 0.740 0.740 0.000   0 0.740
ASXXO7 18/12/2014 Put 36.630 0.980 0.980 0.000   0 0.980
ASXEM7 18/12/2014 Call 37.120 0.525 0.525 0.480 11 902 0.525
ASXEN7 18/12/2014 Put 37.120 1.295 1.295 0.000   0 1.295
ASXXG7 18/12/2014 Call 37.130 0.520 0.520 0.000   0 0.520
ASXXH7 18/12/2014 Put 37.130 1.260 1.260 0.000   0 1.260
ASXWY8 18/12/2014 Call 37.610 0.360 0.360 0.000   110 0.360
ASXWZ8 18/12/2014 Put 37.610 1.635 1.635 0.000   0 1.635
ASXEK7 18/12/2014 Call 38.110 0.240 0.240 0.000   806 0.240
ASXEL7 18/12/2014 Put 38.110 2.030 2.030 0.000   0 2.030
ASXYI8 18/12/2014 Call 38.600 0.160 0.160 0.000   47 0.160
ASXYJ8 18/12/2014 Put 38.600 2.460 2.460 0.000   50 2.460
ASXEI7 18/12/2014 Call 39.100 0.105 0.105 0.000   79 0.105
ASXEJ7 18/12/2014 Put 39.100 2.930 2.930 0.000   0 2.930
ASXZU8 18/12/2014 Call 39.590 0.075 0.075 0.000   30 0.075
ASXZV8 18/12/2014 Put 39.590 3.405 3.405 0.000   0 3.405
ASXFM7 18/12/2014 Call 40.090 0.055 0.055 0.000   0 0.055
ASXFN7 18/12/2014 Put 40.090 3.895 3.895 0.000   0 3.895
ASXDR9 18/12/2014 Call 40.580 0.040 0.040 0.000   0 0.040
ASXDS9 18/12/2014 Put 40.580 4.385 4.385 0.000   0 4.385
ASXKB7 18/12/2014 Call 41.080 0.025 0.025 0.000   10 0.025
ASXKC7 18/12/2014 Put 41.080 4.885 4.885 0.000   0 4.885
ASXL89 18/12/2014 Call 41.570 0.020 0.020 0.000   10 0.020
ASXL99 18/12/2014 Put 41.570 5.375 5.375 0.000   0 5.375
ASXMI9 18/12/2014 Call 42.560 0.007 0.007 0.000   385 0.007
ASXMJ9 18/12/2014 Put 42.560 6.365 6.365 0.000   0 6.365
ASXP29 18/12/2014 Call 43.550 0.002 0.002 0.000   60 0.002
ASXP39 18/12/2014 Put 43.550 7.350 7.350 0.000   0 7.350
ASXXA9 18/12/2014 Call 44.540 0.001 0.001 0.000   165 0.001
ASXX99 18/12/2014 Put 44.540 8.340 8.340 0.000   0 8.340
ASXUU7 29/01/2015 Call 32.000 4.590 4.590 0.000   0 4.590
ASXUV7 29/01/2015 Put 32.000 0.110 0.110 0.000   24 0.110
ASXUQ7 29/01/2015 Call 32.500 4.130 4.130 0.000   0 4.130
ASXUR7 29/01/2015 Put 32.500 0.135 0.135 0.000   0 0.135
ASXUA7 29/01/2015 Call 33.000 3.675 3.675 0.000   0 3.675
ASXUB7 29/01/2015 Put 33.000 0.180 0.180 0.000   15 0.180
ASXUO7 29/01/2015 Call 33.500 3.230 3.230 0.000   0 3.230
ASXUP7 29/01/2015 Put 33.500 0.225 0.225 0.000   15 0.225
ASXU87 29/01/2015 Call 34.000 2.800 2.800 0.000   0 2.800
ASXU97 29/01/2015 Put 34.000 0.290 0.290 0.000   24 0.290
ASXUM7 29/01/2015 Call 34.500 2.385 2.385 0.000   0 2.385
ASXUN7 29/01/2015 Put 34.500 0.375 0.375 0.000   27 0.375
ASXU67 29/01/2015 Call 35.000 2.000 2.000 0.000   0 2.000
ASXU77 29/01/2015 Put 35.000 0.485 0.485 0.000   15 0.485
ASXUK7 29/01/2015 Call 35.500 1.640 1.640 0.000   0 1.640
ASXUL7 29/01/2015 Put 35.500 0.625 0.625 0.000   15 0.625
ASXU47 29/01/2015 Call 36.000 1.315 1.315 0.000   0 1.315
ASXU57 29/01/2015 Put 36.000 0.805 0.805 0.000   0 0.805
ASXU27 29/01/2015 Call 36.500 1.030 1.030 0.000   20 1.030
ASXU37 29/01/2015 Put 36.500 1.025 1.025 0.000   0 1.025
ASXUG7 29/01/2015 Call 37.000 0.785 0.785 0.000   80 0.785
ASXUH7 29/01/2015 Put 37.000 1.295 1.295 0.000   0 1.295
ASXTZ7 29/01/2015 Call 37.500 0.585 0.585 0.000   82 0.585
ASXU17 29/01/2015 Put 37.500 1.610 1.610 0.000   0 1.610
ASXUI7 29/01/2015 Call 38.000 0.425 0.425 0.000   0 0.425
ASXUJ7 29/01/2015 Put 38.000 1.980 1.980 0.000   0 1.980
ASXTX7 29/01/2015 Call 38.500 0.300 0.300 0.000   60 0.300
ASXTY7 29/01/2015 Put 38.500 2.390 2.390 0.000   0 2.390
ASXUE7 29/01/2015 Call 39.000 0.210 0.210 0.000   30 0.210
ASXUF7 29/01/2015 Put 39.000 2.840 2.840 0.000   0 2.840
ASXTV7 29/01/2015 Call 39.500 0.145 0.145 0.000   0 0.145
ASXTW7 29/01/2015 Put 39.500 3.315 3.315 0.000   0 3.315
ASXUC7 29/01/2015 Call 40.000 0.100 0.100 0.000   0 0.100
ASXUD7 29/01/2015 Put 40.000 3.805 3.805 0.000   0 3.805
ASXVJ7 29/01/2015 Call 40.500 0.075 0.075 0.000   0 0.075
ASXVK7 29/01/2015 Put 40.500 4.300 4.300 0.000   0 4.300
ASXX57 29/01/2015 Call 41.000 0.065 0.065 0.000   0 0.065
ASXX67 29/01/2015 Put 41.000 4.800 4.800 0.000   0 4.800
ASXXK7 26/02/2015 Call 32.500 4.295 4.295 0.000   0 4.295
ASXXL7 26/02/2015 Put 32.500 0.200 0.200 0.000   0 0.200
ASXXD7 26/02/2015 Call 33.000 3.850 3.850 0.000   0 3.850
ASXXF7 26/02/2015 Put 33.000 0.265 0.265 0.000   0 0.265
ASXWY7 26/02/2015 Call 33.500 3.410 3.410 0.000   0 3.410
ASXWZ7 26/02/2015 Put 33.500 0.330 0.330 0.000   0 0.330
ASXWI7 26/02/2015 Call 34.000 2.995 2.995 0.000   0 2.995
ASXWJ7 26/02/2015 Put 34.000 0.415 0.415 0.000   0 0.415
ASXWU7 26/02/2015 Call 34.500 2.595 2.595 0.000   0 2.595
ASXWV7 26/02/2015 Put 34.500 0.515 0.515 0.000   0 0.515
ASXWG7 26/02/2015 Call 35.000 2.215 2.215 0.000   0 2.215
ASXWH7 26/02/2015 Put 35.000 0.635 0.635 0.000   0 0.635
ASXVP7 26/02/2015 Call 35.500 1.865 1.865 0.000   70 1.865
ASXVQ7 26/02/2015 Put 35.500 0.785 0.785 0.000   0 0.785
ASXWQ7 26/02/2015 Call 36.000 1.550 1.550 0.000   70 1.550
ASXWR7 26/02/2015 Put 36.000 0.965 0.965 0.000   0 0.965
ASXVR7 26/02/2015 Call 36.500 1.265 1.265 0.000   0 1.265
ASXVS7 26/02/2015 Put 36.500 1.185 1.185 0.000   0 1.185
ASXWS7 26/02/2015 Call 37.000 1.010 1.010 0.000   0 1.010
ASXWT7 26/02/2015 Put 37.000 1.445 1.445 0.000   0 1.445
ASXVT7 26/02/2015 Call 37.500 0.795 0.795 0.000   0 0.795
ASXVU7 26/02/2015 Put 37.500 1.745 1.745 0.000   0 1.745
ASXWM7 26/02/2015 Call 38.000 0.615 0.615 0.000   20 0.615
ASXWN7 26/02/2015 Put 38.000 2.085 2.085 0.000   0 2.085
ASXVV7 26/02/2015 Call 38.500 0.470 0.470 0.000   0 0.470
ASXVW7 26/02/2015 Put 38.500 2.475 2.475 0.000   0 2.475
ASXWO7 26/02/2015 Call 39.000 0.355 0.355 0.000   0 0.355
ASXWP7 26/02/2015 Put 39.000 2.895 2.895 0.000   0 2.895
ASXWK7 26/02/2015 Call 39.500 0.265 0.265 0.000   15 0.265
ASXWL7 26/02/2015 Put 39.500 3.350 3.350 0.000   0 3.350
ASXWW7 26/02/2015 Call 40.000 0.195 0.195 0.000   0 0.195
ASXWX7 26/02/2015 Put 40.000 3.820 3.820 0.000   0 3.820
ASXVX7 26/02/2015 Call 40.500 0.140 0.140 0.000   0 0.140
ASXVY7 26/02/2015 Put 40.500 4.310 4.310 0.000   0 4.310
ASXX77 26/02/2015 Call 41.000 0.100 0.100 0.000   0 0.100
ASXX87 26/02/2015 Put 41.000 4.805 4.805 0.000   0 4.805
ASXW69 26/03/2015 Call 30.680 5.935 5.935 0.000   0 5.935
ASXW79 26/03/2015 Put 30.680 0.160 0.160 0.000   0 0.160
ASXN77 26/03/2015 Call 31.180 5.460 5.460 0.000   0 5.460
ASXN87 26/03/2015 Put 31.180 0.205 0.205 0.000   5 0.205
ASXGT9 26/03/2015 Call 31.670 5.000 5.000 0.000   0 5.000
ASXGU9 26/03/2015 Put 31.670 0.250 0.250 0.000   50 0.250
ASXMU7 26/03/2015 Call 32.170 4.540 4.540 0.000   0 4.540
ASXMV7 26/03/2015 Put 32.170 0.310 0.310 0.000   91 0.310
ASXI29 26/03/2015 Call 32.660 4.095 4.095 0.000   0 4.095
ASXI39 26/03/2015 Put 32.660 0.380 0.380 0.000   24 0.380
ASXMO7 26/03/2015 Call 33.160 3.655 3.655 0.000   0 3.655
ASXMP7 26/03/2015 Put 33.160 0.470 0.470 0.000   42 0.470
ASXGZ9 26/03/2015 Call 33.650 3.240 3.240 0.000   0 3.240
ASXI19 26/03/2015 Put 33.650 0.580 0.580 0.000   61 0.580
ASXMG7 26/03/2015 Call 34.150 2.835 2.835 0.000   0 2.835
ASXMH7 26/03/2015 Put 34.150 0.710 0.710 0.000   12 0.710
ASXGV9 26/03/2015 Call 34.640 2.455 2.455 0.000   0 2.455
ASXGW9 26/03/2015 Put 34.640 0.860 0.860 0.000   345 0.860
ASXMQ7 26/03/2015 Call 35.140 2.095 2.095 0.000   0 2.095
ASXMR7 26/03/2015 Put 35.140 1.045 1.045 0.000   153 1.045
ASXGX9 26/03/2015 Call 35.630 1.775 1.775 0.000   0 1.775
ASXGY9 26/03/2015 Put 35.630 1.260 1.260 0.000   90 1.260
ASXMM7 26/03/2015 Call 36.130 1.470 1.470 0.000   27 1.470
ASXMN7 26/03/2015 Put 36.130 1.505 1.505 0.000   105 1.505
ASXI69 26/03/2015 Call 36.620 1.210 1.210 0.000   60 1.210
ASXI79 26/03/2015 Put 36.620 1.780 1.780 0.000   12 1.780
ASXVN7 26/03/2015 Call 36.630 0.900 0.900 0.000   0 0.900
ASXVO7 26/03/2015 Put 36.630 1.760 1.760 0.000   50 1.760
ASXMI7 26/03/2015 Call 37.120 0.980 0.980 0.000   32 0.980
ASXMJ7 26/03/2015 Put 37.120 2.090 2.090 0.000   0 2.090
ASXI49 26/03/2015 Call 37.610 0.790 0.790 0.000   10 0.790
ASXI59 26/03/2015 Put 37.610 2.425 2.425 0.000   10 2.425
ASXMK7 26/03/2015 Call 38.110 0.620 0.620 0.000   88 0.620
ASXML7 26/03/2015 Put 38.110 2.790 2.790 0.000   0 2.790
ASXIF9 26/03/2015 Call 38.600 0.480 0.480 0.000   79 0.480
ASXIG9 26/03/2015 Put 38.600 3.170 3.170 0.000   0 3.170
ASXMS7 26/03/2015 Call 39.100 0.370 0.370 0.000   12 0.370
ASXMT7 26/03/2015 Put 39.100 3.575 3.575 0.000   0 3.575
ASXI89 26/03/2015 Call 39.590 0.280 0.280 0.000   61 0.280
ASXI99 26/03/2015 Put 39.590 3.995 3.995 0.000   0 3.995
ASXR47 26/03/2015 Call 40.090 0.210 0.210 0.000   48 0.210
ASXR57 26/03/2015 Put 40.090 4.440 4.440 0.000   0 4.440
ASXJ19 26/03/2015 Call 40.580 0.150 0.150 0.000   50 0.150
ASXJ29 26/03/2015 Put 40.580 4.885 4.885 0.000   0 4.885
ASXX97 26/03/2015 Call 41.080 0.115 0.115 0.000   0 0.115
ASXXA7 26/03/2015 Put 41.080 5.355 5.355 0.000   0 5.355
ASXLA9 26/03/2015 Call 41.570 0.085 0.085 0.000   0 0.085
ASXLB9 26/03/2015 Put 41.570 5.820 5.820 0.000   0 5.820
ASXMK9 26/03/2015 Call 42.560 0.045 0.045 0.000   46 0.045
ASXML9 26/03/2015 Put 42.560 6.780 6.780 0.000   0 6.780
ASXB78 25/06/2015 Call 27.710 8.850 8.850 0.000   0 8.850
ASXB88 25/06/2015 Put 27.710 0.115 0.115 0.000   0 0.115
ASXB58 25/06/2015 Call 28.700 7.885 7.885 0.000   20 7.885
ASXB68 25/06/2015 Put 28.700 0.165 0.165 0.000   0 0.165
ASXB98 25/06/2015 Call 29.690 6.935 6.935 0.000   20 6.935
ASXBF8 25/06/2015 Put 29.690 0.230 0.230 0.000   0 0.230
ASXBI8 25/06/2015 Call 30.680 6.005 6.005 0.000   0 6.005
ASXBJ8 25/06/2015 Put 30.680 0.320 0.320 0.000   0 0.320
ASXBG8 25/06/2015 Call 31.670 5.100 5.100 0.000   0 5.100
ASXBH8 25/06/2015 Put 31.670 0.450 0.450 0.000   0 0.450
ASXSC7 25/06/2015 Call 32.170 4.655 4.655 0.000   0 4.655
ASXSD7 25/06/2015 Put 32.170 0.530 0.530 0.000   0 0.530
ASXBK8 25/06/2015 Call 32.660 4.235 4.235 0.000   0 4.235
ASXBL8 25/06/2015 Put 32.660 0.625 0.625 0.000   12 0.625
ASXSE7 25/06/2015 Call 33.160 3.820 3.820 0.000   0 3.820
ASXSF7 25/06/2015 Put 33.160 0.735 0.735 0.000   0 0.735
ASXBS8 25/06/2015 Call 33.650 3.430 3.430 0.000   0 3.430
ASXBT8 25/06/2015 Put 33.650 0.860 0.860 0.000   15 0.860
ASXSG7 25/06/2015 Call 34.150 3.045 3.045 0.000   0 3.045
ASXSH7 25/06/2015 Put 34.150 1.010 1.010 0.000   0 1.010
ASXC58 25/06/2015 Call 34.640 2.695 2.695 0.000   320 2.695
ASXC68 25/06/2015 Put 34.640 1.180 1.180 0.000   12 1.180
ASXSK7 25/06/2015 Call 35.140 2.360 2.360 0.000   670 2.360
ASXSL7 25/06/2015 Put 35.140 1.370 1.370 0.000   15 1.370
ASXFF8 25/06/2015 Call 35.630 2.055 2.055 0.000   705 2.055
ASXFG8 25/06/2015 Put 35.630 1.590 1.590 0.000   260 1.590
ASXSI7 25/06/2015 Call 36.130 1.765 1.765 0.000   88 1.765
ASXSJ7 25/06/2015 Put 36.130 1.830 1.830 0.000   0 1.830
ASXUH8 25/06/2015 Call 36.620 1.520 1.520 0.000   18 1.520
ASXUI8 25/06/2015 Put 36.620 2.100 2.100 0.000   1 2.100
ASXSM7 25/06/2015 Call 37.120 1.290 1.290 0.000   0 1.290
ASXSN7 25/06/2015 Put 37.120 2.390 2.390 0.000   0 2.390
ASXX18 25/06/2015 Call 37.610 1.090 1.090 0.000   15 1.090
ASXX28 25/06/2015 Put 37.610 2.705 2.705 0.000   0 2.705
ASXSO7 25/06/2015 Call 38.110 0.915 0.915 0.000   0 0.915
ASXSP7 25/06/2015 Put 38.110 3.050 3.050 0.000   0 3.050
ASXYK8 25/06/2015 Call 38.600 0.760 0.760 0.000   73 0.760
ASXYL8 25/06/2015 Put 38.600 3.405 3.405 0.000   0 3.405
ASXSQ7 25/06/2015 Call 39.100 0.630 0.630 0.000   0 0.630
ASXSR7 25/06/2015 Put 39.100 3.790 3.790 0.000   0 3.790
ASXZW8 25/06/2015 Call 39.590 0.515 0.515 0.000   0 0.515
ASXZX8 25/06/2015 Put 39.590 4.180 4.180 0.000   0 4.180
ASXTT7 25/06/2015 Call 40.090 0.420 0.420 0.000   0 0.420
ASXTU7 25/06/2015 Put 40.090 4.600 4.600 0.000   0 4.600
ASXDT9 25/06/2015 Call 40.580 0.340 0.340 0.000   0 0.340
ASXDU9 25/06/2015 Put 40.580 5.020 5.020 0.000   0 5.020
ASXXB7 25/06/2015 Call 41.080 0.275 0.275 0.000   0 0.275
ASXXC7 25/06/2015 Put 41.080 5.465 5.465 0.000   0 5.465
ASXLC9 25/06/2015 Call 41.570 0.215 0.215 0.000   0 0.215
ASXLD9 25/06/2015 Put 41.570 5.910 5.910 0.000   0 5.910
ASXMM9 25/06/2015 Call 42.560 0.135 0.135 0.000   50 0.135
ASXMN9 25/06/2015 Put 42.560 6.830 6.830 0.000   0 6.830
ASXP69 25/06/2015 Call 43.550 0.085 0.085 0.000   50 0.085
ASXP79 25/06/2015 Put 43.550 7.775 7.775 0.000   0 7.775
ASXJC7 24/09/2015 Call 30.000 6.600 6.600 0.000   0 6.600
ASXJD7 24/09/2015 Put 30.000 0.265 0.265 0.000   0 0.265
ASXWC9 24/09/2015 Call 31.000 5.665 5.665 0.000   0 5.665
ASXWD9 24/09/2015 Put 31.000 0.425 0.425 0.000   0 0.425
ASXWA9 24/09/2015 Call 32.000 4.770 4.770 0.000   0 4.770
ASXWB9 24/09/2015 Put 32.000 0.650 0.650 0.000   0 0.650
ASXWK9 24/09/2015 Call 33.000 3.945 3.945 0.000   0 3.945
ASXWL9 24/09/2015 Put 33.000 0.945 0.945 0.000   0 0.945
ASXWI9 24/09/2015 Call 34.000 3.195 3.195 0.000   0 3.195
ASXWJ9 24/09/2015 Put 34.000 1.320 1.320 0.000   0 1.320
ASXWO9 24/09/2015 Call 35.000 2.545 2.545 0.000   0 2.545
ASXWP9 24/09/2015 Put 35.000 1.775 1.775 0.000   0 1.775
ASXWM9 24/09/2015 Call 36.000 1.985 1.985 0.000   0 1.985
ASXWN9 24/09/2015 Put 36.000 2.310 2.310 0.000   0 2.310
ASXWE9 24/09/2015 Call 37.000 1.525 1.525 0.000   15 1.525
ASXWF9 24/09/2015 Put 37.000 2.920 2.920 0.000   0 2.920
ASXWG9 24/09/2015 Call 38.000 1.155 1.155 0.000   0 1.155
ASXWH9 24/09/2015 Put 38.000 3.600 3.600 0.000   0 3.600
ASXW89 24/09/2015 Call 39.000 0.860 0.860 0.000   0 0.860
ASXW99 24/09/2015 Put 39.000 4.340 4.340 0.000   0 4.340
ASXXQ9 24/09/2015 Call 40.000 0.630 0.630 0.000   0 0.630
ASXXR9 24/09/2015 Put 40.000 5.135 5.135 0.000   0 5.135
ASXZ69 24/09/2015 Call 41.000 0.455 0.455 0.000   0 0.455
ASXZ79 24/09/2015 Put 41.000 5.970 5.970 0.000   0 5.970
ASXB47 24/09/2015 Call 42.000 0.325 0.325 0.000   0 0.325
ASXB57 24/09/2015 Put 42.000 6.845 6.845 0.000   0 6.845
ASXS48 17/12/2015 Call 31.670 5.465 5.465 0.000   0 5.465
ASXS58 17/12/2015 Put 31.670 0.460 0.460 0.000   8 0.460
ASXSS7 17/12/2015 Call 32.660 4.750 4.750 0.000   0 4.750
ASXST7 17/12/2015 Put 32.660 0.705 0.705 0.000   0 0.705
ASXT57 17/12/2015 Call 33.650 4.110 4.110 0.000   9 4.110
ASXT67 17/12/2015 Put 33.650 1.030 1.030 0.000   0 1.030
ASXT37 17/12/2015 Call 34.640 3.530 3.530 0.000   29 3.530
ASXT47 17/12/2015 Put 34.640 1.440 1.440 0.000   0 1.440
ASXSY7 17/12/2015 Call 35.630 3.010 3.010 0.000   0 3.010
ASXSZ7 17/12/2015 Put 35.630 1.940 1.940 0.000   0 1.940
ASXT77 17/12/2015 Call 36.620 2.565 2.565 0.000   0 2.565
ASXT87 17/12/2015 Put 36.620 2.515 2.515 0.000   0 2.515
ASXT17 17/12/2015 Call 37.610 2.165 2.165 0.000   0 2.165
ASXT27 17/12/2015 Put 37.610 3.175 3.175 0.000   0 3.175
ASXSU7 17/12/2015 Call 38.600 1.825 1.825 0.000   0 1.825
ASXSV7 17/12/2015 Put 38.600 3.900 3.900 0.000   0 3.900
ASXSW7 17/12/2015 Call 39.590 1.530 1.530 0.000   0 1.530
ASXSX7 17/12/2015 Put 39.590 4.680 4.680 0.000   0 4.680
ASXT97 17/12/2015 Call 40.580 1.270 1.270 0.000   0 1.270
ASXTA7 17/12/2015 Put 40.580 5.510 5.510 0.000   0 5.510
ASXVL7 17/12/2015 Call 41.570 1.060 1.060 0.000   0 1.060
ASXVM7 17/12/2015 Put 41.570 6.380 6.380 0.000   0 6.380
ASXMO9 17/12/2015 Call 42.560 0.870 0.870 0.000   49 0.870
ASXMP9 17/12/2015 Put 42.560 7.275 7.275 0.000   0 7.275
ASXJG7 22/12/2016 Call 30.000 6.695 6.695 0.000   0 6.695
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.