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 38.090 Down -0.010 38.000 38.190 37.750 38.190 37.750 598,615 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXDN8 29/01/2015 Call 30.010 8.080 8.080 0.000   28 8.090
ASXDO8 29/01/2015 Put 30.010 0.000 0.000 0.000   0 0.000
ASXZM7 29/01/2015 Call 31.000 7.090 7.090 0.000   0 7.105
ASXZN7 29/01/2015 Put 31.000 0.000 0.000 0.000   0 0.000
ASXDQ8 29/01/2015 Call 31.010 7.080 7.080 0.000   15 7.095
ASXDP8 29/01/2015 Put 31.010 0.000 0.000 0.000   0 0.000
ASXZ87 29/01/2015 Call 31.500 6.590 6.590 0.000   0 6.605
ASXZ97 29/01/2015 Put 31.500 0.000 0.000 0.000   0 0.000
ASXUU7 29/01/2015 Call 32.000 6.090 6.090 0.000   0 6.105
ASXUV7 29/01/2015 Put 32.000 0.000 0.000 0.000   24 0.000
ASXDR8 29/01/2015 Call 32.010 6.080 6.080 0.000   0 6.095
ASXDS8 29/01/2015 Put 32.010 0.000 0.000 0.000   0 0.000
ASXUQ7 29/01/2015 Call 32.500 5.590 5.590 0.000   0 5.610
ASXUR7 29/01/2015 Put 32.500 0.000 0.000 0.000   0 0.000
ASXUA7 29/01/2015 Call 33.000 5.090 5.090 0.000   5 5.110
ASXUB7 29/01/2015 Put 33.000 0.000 0.000 0.000   75 0.000
ASXDU8 29/01/2015 Call 33.010 5.080 5.080 0.000   0 5.100
ASXDT8 29/01/2015 Put 33.010 0.000 0.000 0.000   0 0.000
ASXUO7 29/01/2015 Call 33.500 4.590 4.590 0.000   0 4.610
ASXUP7 29/01/2015 Put 33.500 0.000 0.000 0.000   50 0.000
ASXZU7 29/01/2015 Call 33.510 4.580 4.580 0.000   1 4.605
ASXZV7 29/01/2015 Put 33.510 0.000 0.000 0.000   40 0.000
ASXU87 29/01/2015 Call 34.000 4.090 4.090 0.000   0 4.110
ASXU97 29/01/2015 Put 34.000 0.000 0.000 0.000   370 0.000
ASXUM7 29/01/2015 Call 34.500 3.590 3.590 0.000   0 3.610
ASXUN7 29/01/2015 Put 34.500 0.000 0.000 0.000   27 0.001
ASXU67 29/01/2015 Call 35.000 3.090 3.090 0.000   64 3.115
ASXU77 29/01/2015 Put 35.000 0.000 0.000 0.000   550 0.002
ASXFH8 29/01/2015 Call 35.010 3.080 3.080 0.000   0 3.105
ASXFI8 29/01/2015 Put 35.010 0.000 0.000 0.000   50 0.002
ASXUK7 29/01/2015 Call 35.500 2.590 2.590 0.000   50 2.615
ASXUL7 29/01/2015 Put 35.500 0.000 0.000 0.000   194 0.005
ASXU47 29/01/2015 Call 36.000 2.095 2.095 0.000   279 2.120
ASXU57 29/01/2015 Put 36.000 0.000 0.000 0.000   420 0.010
ASXFK8 29/01/2015 Call 36.010 2.085 2.085 0.000 50 50 2.110
ASXFJ8 29/01/2015 Put 36.010 0.000 0.000 0.000   0 0.010
ASXU27 29/01/2015 Call 36.500 1.600 1.600 1.345 76 140 1.630
ASXU37 29/01/2015 Put 36.500 0.000 0.000 0.000   257 0.020
ASXUG7 29/01/2015 Call 37.000 1.110 1.110 1.180 282 682 1.145
ASXUH7 29/01/2015 Put 37.000 0.003 0.003 0.000   57 0.035
ASXTZ7 29/01/2015 Call 37.500 0.640 0.640 0.600 12 142 0.680
ASXU17 29/01/2015 Put 37.500 0.030 0.030 0.000   10 0.075
ASXF28 29/01/2015 Call 37.510 0.630 0.630 0.680 60 60 0.670
ASXF38 29/01/2015 Put 37.510 0.030 0.030 0.000   0 0.080
ASXUI7 29/01/2015 Call 38.000 0.235 0.235 0.040 504 500 0.285
ASXUJ7 29/01/2015 Put 38.000 0.145 0.145 0.060 100 100 0.195
ASXF48 29/01/2015 Call 38.010 0.230 0.230 0.000   0 0.275
ASXF58 29/01/2015 Put 38.010 0.150 0.150 0.000   60 0.200
ASXTX7 29/01/2015 Call 38.500 0.025 0.025 0.000   60 0.055
ASXTY7 29/01/2015 Put 38.500 0.460 0.460 0.000   0 0.480
ASXUE7 29/01/2015 Call 39.000 0.000 0.000 0.000   42 0.003
ASXUF7 29/01/2015 Put 39.000 0.915 0.915 0.000   0 0.915
ASXTV7 29/01/2015 Call 39.500 0.000 0.000 0.000   0 0.000
ASXTW7 29/01/2015 Put 39.500 1.410 1.410 0.000   0 1.405
ASXUC7 29/01/2015 Call 40.000 0.000 0.000 0.000   0 0.000
ASXUD7 29/01/2015 Put 40.000 1.910 1.910 0.000   0 1.900
ASXVJ7 29/01/2015 Call 40.500 0.000 0.000 0.000   0 0.000
ASXVK7 29/01/2015 Put 40.500 2.410 2.410 0.000   0 2.400
ASXX57 29/01/2015 Call 41.000 0.000 0.000 0.000   0 0.000
ASXX67 29/01/2015 Put 41.000 2.910 2.910 0.000   0 2.900
ASXJL8 29/01/2015 Call 41.500 0.000 0.000 0.000   0 0.000
ASXJM8 29/01/2015 Put 41.500 3.410 3.410 0.000   0 3.400
ASXIU8 26/02/2015 Call 30.010 8.140 8.140 0.000   28 8.155
ASXIV8 26/02/2015 Put 30.010 0.001 0.001 0.000   0 0.000
ASXZO7 26/02/2015 Call 31.000 7.155 7.155 0.000   0 7.180
ASXZP7 26/02/2015 Put 31.000 0.002 0.002 0.000   0 0.002
ASXIX8 26/02/2015 Call 31.010 7.145 7.145 0.000   0 7.170
ASXIW8 26/02/2015 Put 31.010 0.002 0.002 0.000   0 0.002
ASXZA7 26/02/2015 Call 31.500 6.655 6.655 0.000   0 6.685
ASXZB7 26/02/2015 Put 31.500 0.004 0.004 0.000   10 0.003
ASXZ67 26/02/2015 Call 32.000 6.160 6.160 0.000   0 6.190
ASXZ77 26/02/2015 Put 32.000 0.008 0.008 0.000   10 0.006
ASXXK7 26/02/2015 Call 32.500 5.665 5.665 0.000   0 5.695
ASXXL7 26/02/2015 Put 32.500 0.015 0.015 0.000   0 0.010
ASXXD7 26/02/2015 Call 33.000 5.170 5.170 0.000   0 5.200
ASXXF7 26/02/2015 Put 33.000 0.020 0.020 0.000   15 0.015
ASXIY8 26/02/2015 Call 33.010 5.160 5.160 0.000   0 5.190
ASXIZ8 26/02/2015 Put 33.010 0.020 0.020 0.000   0 0.020
ASXWY7 26/02/2015 Call 33.500 4.680 4.680 0.000   0 4.710
ASXWZ7 26/02/2015 Put 33.500 0.030 0.030 0.000   115 0.025
ASXJ28 26/02/2015 Call 33.510 4.670 4.670 0.000   15 4.700
ASXJ18 26/02/2015 Put 33.510 0.030 0.030 0.000   0 0.025
ASXWI7 26/02/2015 Call 34.000 4.190 4.190 0.000   20 4.215
ASXWJ7 26/02/2015 Put 34.000 0.040 0.040 0.000   40 0.035
ASXWU7 26/02/2015 Call 34.500 3.705 3.705 0.000   20 3.730
ASXWV7 26/02/2015 Put 34.500 0.055 0.055 0.000   55 0.050
ASXWG7 26/02/2015 Call 35.000 3.225 3.225 0.000   0 3.240
ASXWH7 26/02/2015 Put 35.000 0.070 0.070 0.000   30 0.070
ASXVP7 26/02/2015 Call 35.500 2.750 2.750 0.000   220 2.765
ASXVQ7 26/02/2015 Put 35.500 0.100 0.100 0.000   15 0.100
ASXIN8 26/02/2015 Call 35.510 2.740 2.740 0.000   25 2.755
ASXIM8 26/02/2015 Put 35.510 0.100 0.100 0.000   0 0.100
ASXWQ7 26/02/2015 Call 36.000 2.285 2.285 0.000   897 2.295
ASXWR7 26/02/2015 Put 36.000 0.140 0.140 0.000   850 0.140
ASXVR7 26/02/2015 Call 36.500 1.840 1.840 0.000   940 1.845
ASXVS7 26/02/2015 Put 36.500 0.200 0.200 0.000   1 0.195
ASXJW8 26/02/2015 Call 36.510 1.830 1.830 0.000      
ASXJV8 26/02/2015 Put 36.510 0.200 0.200 0.000      
ASXWS7 26/02/2015 Call 37.000 1.420 1.420 0.000 46 1,958 1.425
ASXWT7 26/02/2015 Put 37.000 0.285 0.285 0.265 850 87 0.280
ASXJX8 26/02/2015 Call 37.010 1.410 1.410 0.000 30    
ASXJY8 26/02/2015 Put 37.010 0.290 0.290 0.000      
ASXVT7 26/02/2015 Call 37.500 1.040 1.040 0.945 120 733 1.045
ASXVU7 26/02/2015 Put 37.500 0.420 0.420 0.000   0 0.410
ASXIK8 26/02/2015 Call 37.510 1.035 1.035 0.000   10 1.040
ASXIL8 26/02/2015 Put 37.510 0.420 0.420 0.000   0 0.410
ASXWM7 26/02/2015 Call 38.000 0.725 0.725 0.700 35 82 0.730
ASXWN7 26/02/2015 Put 38.000 0.600 0.600 0.000   0 0.595
ASXVV7 26/02/2015 Call 38.500 0.470 0.470 0.000   100 0.480
ASXVW7 26/02/2015 Put 38.500 0.845 0.845 0.000   0 0.845
ASXWO7 26/02/2015 Call 39.000 0.290 0.290 0.270 45 100 0.300
ASXWP7 26/02/2015 Put 39.000 1.160 1.160 0.000   0 1.165
ASXWK7 26/02/2015 Call 39.500 0.170 0.170 0.000   15 0.180
ASXWL7 26/02/2015 Put 39.500 1.540 1.540 0.000   0 1.540
ASXWW7 26/02/2015 Call 40.000 0.095 0.095 0.070 21 300 0.100
ASXWX7 26/02/2015 Put 40.000 1.970 1.970 0.000   0 1.965
ASXIO8 26/02/2015 Call 40.010 0.095 0.095 0.000   0 0.100
ASXIP8 26/02/2015 Put 40.010 1.950 1.950 0.000   0 1.950
ASXVX7 26/02/2015 Call 40.500 0.055 0.055 0.000   0 0.055
ASXVY7 26/02/2015 Put 40.500 2.435 2.435 0.000   0 2.425
ASXIR8 26/02/2015 Call 40.510 0.055 0.055 0.000   0 0.055
ASXIQ8 26/02/2015 Put 40.510 2.415 2.415 0.000   0 2.400
ASXX77 26/02/2015 Call 41.000 0.030 0.030 0.000   0 0.030
ASXX87 26/02/2015 Put 41.000 2.930 2.930 0.000   0 2.905
ASXIS8 26/02/2015 Call 41.010 0.030 0.030 0.000   0 0.030
ASXIT8 26/02/2015 Put 41.010 2.900 2.900 0.000   0 2.870
ASXJN8 26/02/2015 Call 41.500 0.015 0.015 0.000   0 0.015
ASXJO8 26/02/2015 Put 41.500 3.425 3.425 0.000   0 3.400
ASXW69 26/03/2015 Call 30.680 7.485 7.485 0.000   0 7.495
ASXW79 26/03/2015 Put 30.680 0.050 0.050 0.000   50 0.045
ASXN77 26/03/2015 Call 31.180 6.985 6.985 0.000   0 7.000
ASXN87 26/03/2015 Put 31.180 0.050 0.050 0.000   63 0.040
ASXGT9 26/03/2015 Call 31.670 6.495 6.495 0.000   0 6.515
ASXGU9 26/03/2015 Put 31.670 0.060 0.060 0.000   34 0.050
ASXMU7 26/03/2015 Call 32.170 6.000 6.000 0.000   0 6.015
ASXMV7 26/03/2015 Put 32.170 0.070 0.070 0.000   109 0.060
ASXI29 26/03/2015 Call 32.660 5.510 5.510 0.000   0 5.525
ASXI39 26/03/2015 Put 32.660 0.085 0.085 0.000   74 0.070
ASXMO7 26/03/2015 Call 33.160 5.015 5.015 0.000   0 5.030
ASXMP7 26/03/2015 Put 33.160 0.105 0.105 0.000   129 0.090
ASXGZ9 26/03/2015 Call 33.650 4.530 4.530 0.000   0 4.550
ASXI19 26/03/2015 Put 33.650 0.135 0.135 0.000   244 0.115
ASXMG7 26/03/2015 Call 34.150 4.040 4.040 0.000   34 4.055
ASXMH7 26/03/2015 Put 34.150 0.170 0.170 0.000   1,020 0.145
ASXFR8 26/03/2015 Call 34.160 3.300 3.300 0.000   0 3.320
ASXFS8 26/03/2015 Put 34.160 0.170 0.170 0.000   0 0.145
ASXGV9 26/03/2015 Call 34.640 3.560 3.560 0.000   0 3.575
ASXGW9 26/03/2015 Put 34.640 0.215 0.215 0.240 90 534 0.185
ASXFU8 26/03/2015 Call 34.650 2.855 2.855 0.000   0 2.870
ASXFT8 26/03/2015 Put 34.650 0.215 0.215 0.000   0 0.185
ASXMQ7 26/03/2015 Call 35.140 3.080 3.080 0.000   238 3.090
ASXMR7 26/03/2015 Put 35.140 0.270 0.270 0.000   1,725 0.245
ASXFV8 26/03/2015 Call 35.150 2.415 2.415 0.000   0 2.425
ASXFW8 26/03/2015 Put 35.150 0.275 0.275 0.000   0 0.240
ASXGX9 26/03/2015 Call 35.630 2.615 2.615 0.000   0 2.625
ASXGY9 26/03/2015 Put 35.630 0.355 0.355 0.000   113 0.320
ASXFY8 26/03/2015 Call 35.640 2.000 2.000 0.000   0 2.005
ASXFX8 26/03/2015 Put 35.640 0.350 0.350 0.000   0 0.315
ASXMM7 26/03/2015 Call 36.130 2.155 2.155 0.000   0 2.165
ASXMN7 26/03/2015 Put 36.130 0.460 0.460 0.445 60 648 0.425
ASXFL8 26/03/2015 Call 36.140 1.605 1.605 0.000   363 1.610
ASXFM8 26/03/2015 Put 36.140 0.460 0.460 0.000   130 0.420
ASXI69 26/03/2015 Call 36.620 1.725 1.725 0.000   60 1.735
ASXI79 26/03/2015 Put 36.620 0.605 0.605 0.000   140 0.565
ASXVN7 26/03/2015 Call 36.630 1.250 1.250 1.435 10 995 1.250
ASXVO7 26/03/2015 Put 36.630 0.600 0.600 0.000   1,035 0.560
ASXMI7 26/03/2015 Call 37.120 1.325 1.325 0.000   1,413 1.335
ASXMJ7 26/03/2015 Put 37.120 0.795 0.795 0.000   50 0.755
ASXCY8 26/03/2015 Call 37.130 0.935 0.935 0.000   633 0.935
ASXCZ8 26/03/2015 Put 37.130 0.790 0.790 0.000   270 0.750
ASXI49 26/03/2015 Call 37.610 0.975 0.975 0.910 20 1,125 0.980
ASXI59 26/03/2015 Put 37.610 1.035 1.035 0.000   10 0.995
ASXD28 26/03/2015 Call 37.620 0.675 0.675 0.000   633 0.675
ASXD18 26/03/2015 Put 37.620 1.030 1.030 0.000   0 0.990
ASXMK7 26/03/2015 Call 38.110 0.680 0.680 0.000   111 0.690
ASXML7 26/03/2015 Put 38.110 1.335 1.335 0.000   0 1.300
ASXD78 26/03/2015 Call 38.120 0.465 0.465 0.000   30 0.470
ASXD88 26/03/2015 Put 38.120 1.325 1.325 0.000   0 1.290
ASXIF9 26/03/2015 Call 38.600 0.455 0.455 0.000   175 0.470
ASXIG9 26/03/2015 Put 38.600 1.680 1.680 0.000   0 1.655
ASXDK8 26/03/2015 Call 38.610 0.315 0.315 0.245 90 0 0.320
ASXD98 26/03/2015 Put 38.610 1.665 1.665 0.000   2 1.635
ASXMS7 26/03/2015 Call 39.100 0.290 0.290 0.000   129 0.305
ASXMT7 26/03/2015 Put 39.100 2.075 2.075 0.000   0 2.055
ASXI89 26/03/2015 Call 39.590 0.185 0.185 0.000   180 0.195
ASXI99 26/03/2015 Put 39.590 2.495 2.495 0.000   0 2.480
ASXR47 26/03/2015 Call 40.090 0.120 0.120 0.000   123 0.125
ASXR57 26/03/2015 Put 40.090 2.950 2.950 0.000   50 2.935
ASXJ19 26/03/2015 Call 40.580 0.080 0.080 0.000   100 0.090
ASXJ29 26/03/2015 Put 40.580 3.410 3.410 0.000   0 3.400
ASXX97 26/03/2015 Call 41.080 0.060 0.060 0.000   77 0.070
ASXXA7 26/03/2015 Put 41.080 3.890 3.890 0.000   0 3.875
ASXLA9 26/03/2015 Call 41.570 0.055 0.055 0.000   0 0.060
ASXLB9 26/03/2015 Put 41.570 4.370 4.370 0.000   0 4.350
ASXMK9 26/03/2015 Call 42.560 0.050 0.050 0.000   46 0.055
ASXML9 26/03/2015 Put 42.560 5.345 5.345 0.000   0 5.300
ASXFN8 23/04/2015 Call 31.500 6.665 6.665 0.000   0 6.680
ASXFO8 23/04/2015 Put 31.500 0.065 0.065 0.000   0 0.065
ASXDV8 23/04/2015 Call 32.000 6.170 6.170 0.000   0 6.185
ASXDW8 23/04/2015 Put 32.000 0.085 0.085 0.000   0 0.075
ASXBQ8 23/04/2015 Call 32.500 5.675 5.675 0.000   0 5.690
ASXBR8 23/04/2015 Put 32.500 0.105 0.105 0.000   0 0.095
ASXBU8 23/04/2015 Call 33.000 5.175 5.175 0.000   0 5.195
ASXBV8 23/04/2015 Put 33.000 0.140 0.140 0.000   45 0.125
ASXBW8 23/04/2015 Call 33.500 4.675 4.675 0.000   0 4.700
ASXBX8 23/04/2015 Put 33.500 0.175 0.175 0.000   82 0.160
ASXBY8 23/04/2015 Call 34.000 4.185 4.185 0.000   0 4.210
ASXBZ8 23/04/2015 Put 34.000 0.215 0.215 0.000   260 0.205
ASXC18 23/04/2015 Call 34.500 3.695 3.695 0.000   0 3.720
ASXC28 23/04/2015 Put 34.500 0.275 0.275 0.000   707 0.260
ASXJ78 23/04/2015 Call 34.510 3.090 3.090 0.000   0 3.145
ASXJ88 23/04/2015 Put 34.510 0.270 0.270 0.000   0 0.255
ASXC38 23/04/2015 Call 35.000 3.210 3.210 0.000   0 3.235
ASXC48 23/04/2015 Put 35.000 0.340 0.340 0.000   15 0.325
ASXC78 23/04/2015 Call 35.500 2.735 2.735 0.000   0 2.760
ASXC88 23/04/2015 Put 35.500 0.420 0.420 0.000   0 0.405
ASXC98 23/04/2015 Call 36.000 2.270 2.270 0.000   0 2.295
ASXCF8 23/04/2015 Put 36.000 0.530 0.530 0.000   0 0.520
ASXCG8 23/04/2015 Call 36.500 1.825 1.825 0.000   0 1.855
ASXCH8 23/04/2015 Put 36.500 0.675 0.675 0.000   0 0.660
ASXCI8 23/04/2015 Call 37.000 1.420 1.420 0.000   90 1.450
ASXCJ8 23/04/2015 Put 37.000 0.860 0.860 0.000   0 0.845
ASXCK8 23/04/2015 Call 37.500 1.065 1.065 0.965 20 1,149 1.085
ASXCL8 23/04/2015 Put 37.500 1.085 1.085 0.000   0 1.075
ASXCM8 23/04/2015 Call 38.000 0.775 0.775 0.000   712 0.785
ASXCN8 23/04/2015 Put 38.000 1.365 1.365 0.000   0 1.355
ASXCO8 23/04/2015 Call 38.500 0.550 0.550 0.000   90 0.555
ASXCP8 23/04/2015 Put 38.500 1.690 1.690 0.000   0 1.685
ASXCQ8 23/04/2015 Call 39.000 0.380 0.380 0.000 500 15 0.385
ASXCR8 23/04/2015 Put 39.000 2.055 2.055 0.000   0 2.060
ASXCS8 23/04/2015 Call 39.500 0.260 0.260 0.000   0 0.270
ASXCT8 23/04/2015 Put 39.500 2.455 2.455 0.000   0 2.465
ASXCU8 23/04/2015 Call 40.000 0.175 0.175 0.000   0 0.190
ASXCV8 23/04/2015 Put 40.000 2.885 2.885 0.000   0 2.900
ASXD38 23/04/2015 Call 40.500 0.120 0.120 0.000   25 0.130
ASXD48 23/04/2015 Put 40.500 3.345 3.345 0.000   0 3.360
ASXJ98 23/04/2015 Call 41.000 0.085 0.085 0.000   0 0.095
ASXJA8 23/04/2015 Put 41.000 3.820 3.820 0.000   0 3.830
ASXJP8 23/04/2015 Call 41.500 0.060 0.060 0.000   0 0.070
ASXJQ8 23/04/2015 Put 41.500 4.315 4.315 0.000   0 4.315
ASXFP8 28/05/2015 Call 31.500 6.665 6.665 0.000   0 6.680
ASXFQ8 28/05/2015 Put 31.500 0.140 0.140 0.000   0 0.125
ASXF68 28/05/2015 Call 32.000 6.170 6.170 0.000   0 6.185
ASXF78 28/05/2015 Put 32.000 0.155 0.155 0.000   0 0.150
ASXEX8 28/05/2015 Call 32.500 5.670 5.670 0.000   0 5.690
ASXEY8 28/05/2015 Put 32.500 0.180 0.180 0.000   0 0.175
ASXDZ8 28/05/2015 Call 33.000 5.175 5.175 0.000   0 5.195
ASXE18 28/05/2015 Put 33.000 0.215 0.215 0.000   45 0.210
ASXEV8 28/05/2015 Call 33.500 4.685 4.685 0.000   0 4.710
ASXEW8 28/05/2015 Put 33.500 0.255 0.255 0.000   0 0.250
ASXE48 28/05/2015 Call 34.000 4.200 4.200 0.000   0 4.225
ASXE58 28/05/2015 Put 34.000 0.310 0.310 0.000   0 0.310
ASXET8 28/05/2015 Call 34.500 3.725 3.725 0.000   0 3.745
ASXEU8 28/05/2015 Put 34.500 0.375 0.375 0.000   45 0.375
ASXE28 28/05/2015 Call 35.000 3.255 3.255 0.000   0 3.275
ASXE38 28/05/2015 Put 35.000 0.455 0.455 0.000   0 0.460
ASXER8 28/05/2015 Call 35.500 2.805 2.805 0.000   0 2.820
ASXES8 28/05/2015 Put 35.500 0.560 0.560 0.000   0 0.565
ASXEP8 28/05/2015 Call 36.000 2.370 2.370 0.000   0 2.390
ASXEQ8 28/05/2015 Put 36.000 0.680 0.680 0.000   0 0.685
ASXE68 28/05/2015 Call 36.500 1.965 1.965 0.000   100 1.990
ASXE78 28/05/2015 Put 36.500 0.835 0.835 0.000   0 0.840
ASXEN8 28/05/2015 Call 37.000 1.600 1.600 0.000   30 1.625
ASXEO8 28/05/2015 Put 37.000 1.020 1.020 0.000   0 1.035
ASXE88 28/05/2015 Call 37.500 1.280 1.280 0.000   27 1.310
ASXE98 28/05/2015 Put 37.500 1.245 1.245 0.000   0 1.265
ASXJ38 28/05/2015 Call 37.510 1.190 1.190 0.000   0 1.220
ASXJ48 28/05/2015 Put 37.510 1.215 1.215 0.000   0 1.235
ASXEJ8 28/05/2015 Call 38.000 1.005 1.005 0.000   0 1.040
ASXEK8 28/05/2015 Put 38.000 1.505 1.505 0.000   0 1.530
ASXJ68 28/05/2015 Call 38.010 0.945 0.945 0.000   0 0.980
ASXJ58 28/05/2015 Put 38.010 1.470 1.470 0.000   0 1.490
ASXEF8 28/05/2015 Call 38.500 0.770 0.770 0.000   30 0.810
ASXEG8 28/05/2015 Put 38.500 1.810 1.810 0.000   0 1.835
ASXEL8 28/05/2015 Call 39.000 0.580 0.580 0.000   15 0.620
ASXEM8 28/05/2015 Put 39.000 2.150 2.150 0.000   0 2.180
ASXEH8 28/05/2015 Call 39.500 0.430 0.430 0.000   0 0.465
ASXEI8 28/05/2015 Put 39.500 2.530 2.530 0.000   0 2.560
ASXEZ8 28/05/2015 Call 40.000 0.310 0.310 0.000   0 0.345
ASXF18 28/05/2015 Put 40.000 2.945 2.945 0.000   0 2.970
ASXIG8 28/05/2015 Call 40.500 0.225 0.225 0.000   0 0.250
ASXIH8 28/05/2015 Put 40.500 3.390 3.390 0.000   0 3.400
ASXJB8 28/05/2015 Call 41.000 0.165 0.165 0.000   0 0.185
ASXJC8 28/05/2015 Put 41.000 3.855 3.855 0.000   0 3.855
ASXJR8 28/05/2015 Call 41.500 0.120 0.120 0.000   0 0.135
ASXJS8 28/05/2015 Put 41.500 4.320 4.320 0.000   0 4.330
ASXB78 25/06/2015 Call 27.710 10.450 10.450 0.000   0 10.460
ASXB88 25/06/2015 Put 27.710 0.040 0.040 0.000   0 0.040
ASXB58 25/06/2015 Call 28.700 9.460 9.460 0.000   20 9.475
ASXB68 25/06/2015 Put 28.700 0.055 0.055 0.000   0 0.055
ASXB98 25/06/2015 Call 29.690 8.475 8.475 0.000   20 8.490
ASXBF8 25/06/2015 Put 29.690 0.080 0.080 0.000   50 0.075
ASXBI8 25/06/2015 Call 30.680 7.485 7.485 0.000   0 7.500
ASXBJ8 25/06/2015 Put 30.680 0.110 0.110 0.000   0 0.110
ASXZQ7 25/06/2015 Call 31.180 6.985 6.985 0.000   0 7.005
ASXZR7 25/06/2015 Put 31.180 0.130 0.130 0.000   50 0.135
ASXBG8 25/06/2015 Call 31.670 6.500 6.500 0.000   0 6.515
ASXBH8 25/06/2015 Put 31.670 0.160 0.160 0.000   56 0.165
ASXSC7 25/06/2015 Call 32.170 6.000 6.000 0.000   0 6.020
ASXSD7 25/06/2015 Put 32.170 0.190 0.190 0.000   12 0.200
ASXBK8 25/06/2015 Call 32.660 5.515 5.515 0.000   0 5.535
ASXBL8 25/06/2015 Put 32.660 0.230 0.230 0.000   42 0.240
ASXSE7 25/06/2015 Call 33.160 5.025 5.025 0.000   0 5.050
ASXSF7 25/06/2015 Put 33.160 0.275 0.275 0.000   0 0.285
ASXBS8 25/06/2015 Call 33.650 4.555 4.555 0.000   0 4.575
ASXBT8 25/06/2015 Put 33.650 0.340 0.340 0.000   15 0.345
ASXSG7 25/06/2015 Call 34.150 4.080 4.080 0.000   0 4.105
ASXSH7 25/06/2015 Put 34.150 0.410 0.410 0.000   173 0.410
ASXC58 25/06/2015 Call 34.640 3.630 3.630 0.000   90 3.650
ASXC68 25/06/2015 Put 34.640 0.495 0.495 0.000   112 0.495
ASXSK7 25/06/2015 Call 35.140 3.185 3.185 0.000   670 3.205
ASXSL7 25/06/2015 Put 35.140 0.600 0.600 0.000   107 0.595
ASXFF8 25/06/2015 Call 35.630 2.765 2.765 0.000   85 2.790
ASXFG8 25/06/2015 Put 35.630 0.715 0.715 0.000   260 0.705
ASXSI7 25/06/2015 Call 36.130 2.365 2.365 0.000   0 2.395
ASXSJ7 25/06/2015 Put 36.130 0.860 0.860 0.000   0 0.850
ASXUH8 25/06/2015 Call 36.620 2.000 2.000 0.000   18 2.040
ASXUI8 25/06/2015 Put 36.620 1.025 1.025 0.000   1 1.015
ASXSM7 25/06/2015 Call 37.120 1.665 1.665 0.000   24 1.710
ASXSN7 25/06/2015 Put 37.120 1.220 1.220 0.000   0 1.215
ASXX18 25/06/2015 Call 37.610 1.375 1.375 0.000   51 1.420
ASXX28 25/06/2015 Put 37.610 1.445 1.445 0.000   0 1.445
ASXSO7 25/06/2015 Call 38.110 1.115 1.115 0.000   1,255 1.165
ASXSP7 25/06/2015 Put 38.110 1.710 1.710 0.000   0 1.715
ASXYK8 25/06/2015 Call 38.600 0.900 0.900 0.000   73 0.940
ASXYL8 25/06/2015 Put 38.600 2.000 2.000 0.000   0 2.010
ASXSQ7 25/06/2015 Call 39.100 0.715 0.715 0.655 12 39 0.755
ASXSR7 25/06/2015 Put 39.100 2.345 2.345 0.000   0 2.355
ASXZW8 25/06/2015 Call 39.590 0.570 0.570 0.000   130 0.600
ASXZX8 25/06/2015 Put 39.590 2.710 2.710 0.000   0 2.715
ASXTT7 25/06/2015 Call 40.090 0.450 0.450 0.000   0 0.470
ASXTU7 25/06/2015 Put 40.090 3.110 3.110 0.000   0 3.110
ASXDT9 25/06/2015 Call 40.580 0.350 0.350 0.000   0 0.365
ASXDU9 25/06/2015 Put 40.580 3.530 3.530 0.000   0 3.530
ASXXB7 25/06/2015 Call 41.080 0.280 0.280 0.000   150 0.280
ASXXC7 25/06/2015 Put 41.080 3.975 3.975 0.000   0 3.970
ASXLC9 25/06/2015 Call 41.570 0.220 0.220 0.000   100 0.215
ASXLD9 25/06/2015 Put 41.570 4.430 4.430 0.000   0 4.420
ASXMM9 25/06/2015 Call 42.560 0.135 0.135 0.000   150 0.130
ASXMN9 25/06/2015 Put 42.560 5.375 5.375 0.000   0 5.360
ASXP69 25/06/2015 Call 43.550 0.085 0.085 0.000   50 0.095
ASXP79 25/06/2015 Put 43.550 6.345 6.345 0.000   50 6.340
ASXJC7 24/09/2015 Call 30.000 8.195 8.195 0.000   0 8.190
ASXJD7 24/09/2015 Put 30.000 0.230 0.230 0.000   0 0.225
ASXWC9 24/09/2015 Call 31.000 7.200 7.200 0.000   0 7.200
ASXWD9 24/09/2015 Put 31.000 0.325 0.325 0.000   0 0.315
ASXZC7 24/09/2015 Call 31.500 6.705 6.705 0.000   0 6.705
ASXZD7 24/09/2015 Put 31.500 0.380 0.380 0.000   0 0.375
ASXWA9 24/09/2015 Call 32.000 6.220 6.220 0.000   0 6.220
ASXWB9 24/09/2015 Put 32.000 0.440 0.440 0.000   0 0.440
ASXZ47 24/09/2015 Call 32.500 5.735 5.735 0.000   0 5.740
ASXZ57 24/09/2015 Put 32.500 0.515 0.515 0.000   0 0.510
ASXWK9 24/09/2015 Call 33.000 5.265 5.265 0.000   20 5.260
ASXWL9 24/09/2015 Put 33.000 0.600 0.600 0.000   0 0.600
ASXY87 24/09/2015 Call 33.500 4.805 4.805 0.000   10 4.805
ASXY97 24/09/2015 Put 33.500 0.700 0.700 0.000   15 0.695
ASXWI9 24/09/2015 Call 34.000 4.355 4.355 0.000   0 4.350
ASXWJ9 24/09/2015 Put 34.000 0.820 0.820 0.000   30 0.815
ASXY67 24/09/2015 Call 34.500 3.930 3.930 0.000   0 3.930
ASXY77 24/09/2015 Put 34.500 0.955 0.955 0.000   0 0.945
ASXWO9 24/09/2015 Call 35.000 3.520 3.520 0.000   5 3.515
ASXWP9 24/09/2015 Put 35.000 1.110 1.110 0.000   15 1.095
ASXYC7 24/09/2015 Call 35.500 3.140 3.140 0.000   0 3.140
ASXYD7 24/09/2015 Put 35.500 1.275 1.275 0.000   37 1.260
ASXWM9 24/09/2015 Call 36.000 2.780 2.780 0.000   0 2.775
ASXWN9 24/09/2015 Put 36.000 1.470 1.470 0.000   0 1.450
ASXYE7 24/09/2015 Call 36.500 2.450 2.450 0.000   0 2.450
ASXYF7 24/09/2015 Put 36.500 1.680 1.680 0.000   0 1.660
ASXWE9 24/09/2015 Call 37.000 2.145 2.145 0.000   15 2.140
ASXWF9 24/09/2015 Put 37.000 1.915 1.915 0.000   0 1.890
ASXYG7 24/09/2015 Call 37.500 1.865 1.865 0.000   21 1.865
ASXYH7 24/09/2015 Put 37.500 2.180 2.180 0.000   0 2.150
ASXWG9 24/09/2015 Call 38.000 1.610 1.610 0.000   3 1.610
ASXWH9 24/09/2015 Put 38.000 2.455 2.455 0.000   0 2.420
ASXYA7 24/09/2015 Call 38.500 1.380 1.380 0.000   30 1.380
ASXYB7 24/09/2015 Put 38.500 2.755 2.755 0.000   0 2.725
ASXW89 24/09/2015 Call 39.000 1.170 1.170 0.000   15 1.170
ASXW99 24/09/2015 Put 39.000 3.065 3.065 0.000   0 3.035
ASXYI7 24/09/2015 Call 39.500 0.985 0.985 0.000   0 0.985
ASXYJ7 24/09/2015 Put 39.500 3.410 3.410 0.000   0 3.385
ASXXQ9 24/09/2015 Call 40.000 0.820 0.820 0.000   80 0.825
ASXXR9 24/09/2015 Put 40.000 3.765 3.765 0.000   0 3.740
ASXD58 24/09/2015 Call 40.500 0.680 0.680 0.000   0 0.685
ASXD68 24/09/2015 Put 40.500 4.160 4.160 0.000   0 4.120
ASXZ69 24/09/2015 Call 41.000 0.555 0.555 0.000   0 0.565
ASXZ79 24/09/2015 Put 41.000 4.555 4.555 0.000   0 4.510
ASXJT8 24/09/2015 Call 41.500 0.450 0.450 0.000   0 0.460
ASXJU8 24/09/2015 Put 41.500 4.950 4.950 0.000   0 4.915
ASXB47 24/09/2015 Call 42.000 0.365 0.365 0.000   50 0.375
ASXB57 24/09/2015 Put 42.000 5.340 5.340 0.000   0 5.335
ASXZE7 17/12/2015 Call 30.680 7.525 7.525 0.000   10 7.525
ASXZF7 17/12/2015 Put 30.680 0.445 0.445 0.000   100 0.445
ASXS48 17/12/2015 Call 31.670 6.565 6.565 0.000   0 6.560
ASXS58 17/12/2015 Put 31.670 0.580 0.580 0.000   8 0.580
ASXG28 17/12/2015 Call 32.170 6.095 6.095 0.000   0 6.090
ASXG38 17/12/2015 Put 32.170 0.675 0.675 0.000   0 0.670
ASXSS7 17/12/2015 Call 32.660 5.640 5.640 0.000   0 5.640
ASXST7 17/12/2015 Put 32.660 0.765 0.765 0.000   0 0.760
ASXFZ8 17/12/2015 Call 33.160 5.190 5.190 0.000   0 5.185
ASXG18 17/12/2015 Put 33.160 0.875 0.875 0.000   0 0.870
ASXT57 17/12/2015 Call 33.650 4.770 4.770 0.000   9 4.770
ASXT67 17/12/2015 Put 33.650 0.995 0.995 0.000   0 0.990
ASXG88 17/12/2015 Call 34.150 4.350 4.350 0.000   0 4.355
ASXG98 17/12/2015 Put 34.150 1.130 1.130 0.000   15 1.120
ASXT37 17/12/2015 Call 34.640 3.970 3.970 0.000   29 3.970
ASXT47 17/12/2015 Put 34.640 1.285 1.285 0.000   0 1.270
ASXG48 17/12/2015 Call 35.140 3.595 3.595 0.000   0 3.600
ASXG58 17/12/2015 Put 35.140 1.450 1.450 0.000   0 1.430
ASXSY7 17/12/2015 Call 35.630 3.255 3.255 0.000   0 3.260
ASXSZ7 17/12/2015 Put 35.630 1.640 1.640 0.000   15 1.615
ASXG68 17/12/2015 Call 36.130 2.925 2.925 0.000   0 2.935
ASXG78 17/12/2015 Put 36.130 1.835 1.835 0.000   0 1.810
ASXT77 17/12/2015 Call 36.620 2.625 2.625 0.000   0 2.635
ASXT87 17/12/2015 Put 36.620 2.055 2.055 0.000   0 2.030
ASXGM8 17/12/2015 Call 37.120 2.345 2.345 0.000   0 2.355
ASXGN8 17/12/2015 Put 37.120 2.290 2.290 0.000   0 2.265
ASXT17 17/12/2015 Call 37.610 2.085 2.085 0.000   3 2.090
ASXT27 17/12/2015 Put 37.610 2.540 2.540 0.000   0 2.515
ASXJJ8 17/12/2015 Call 37.620 1.955 1.955 0.000   88 1.960
ASXJK8 17/12/2015 Put 37.620 2.465 2.465 0.000   0 2.440
ASXGK8 17/12/2015 Call 38.110 1.850 1.850 0.000   0 1.855
ASXGL8 17/12/2015 Put 38.110 2.815 2.815 0.000   0 2.790
ASXSU7 17/12/2015 Call 38.600 1.625 1.625 0.000   0 1.630
ASXSV7 17/12/2015 Put 38.600 3.100 3.100 0.000   0 3.075
ASXGO8 17/12/2015 Call 39.100 1.430 1.430 0.000   0 1.430
ASXGP8 17/12/2015 Put 39.100 3.415 3.415 0.000   0 3.390
ASXSW7 17/12/2015 Call 39.590 1.245 1.245 0.000   75 1.240
ASXSX7 17/12/2015 Put 39.590 3.735 3.735 0.000   0 3.705
ASXI98 17/12/2015 Call 40.090 1.085 1.085 0.000   0 1.080
ASXIF8 17/12/2015 Put 40.090 4.095 4.095 0.000   100 4.055
ASXT97 17/12/2015 Call 40.580 0.935 0.935 0.000   0 0.930
ASXTA7 17/12/2015 Put 40.580 4.450 4.450 0.000   0 4.405
ASXJD8 17/12/2015 Call 41.080 0.800 0.800 0.000   0 0.800
ASXJE8 17/12/2015 Put 41.080 4.820 4.820 0.000   0 4.785
ASXVL7 17/12/2015 Call 41.570 0.680 0.680 0.000   0 0.685
ASXVM7 17/12/2015 Put 41.570 5.185 5.185 0.000   0 5.165
ASXMO9 17/12/2015 Call 42.560 0.490 0.490 0.000   49 0.490
ASXMP9 17/12/2015 Put 42.560 5.985 5.985 0.000   0 5.980
ASXZS7 23/03/2016 Call 30.000 8.160 8.160 0.000   0 8.165
ASXZT7 23/03/2016 Put 30.000 0.130 0.130 0.000   0 0.130
ASXZG7 23/03/2016 Call 31.000 7.160 7.160 0.000   0 7.170
ASXZH7 23/03/2016 Put 31.000 0.225 0.225 0.000   0 0.225
ASXYW7 23/03/2016 Call 32.000 6.165 6.165 0.000   0 6.170
ASXYX7 23/03/2016 Put 32.000 0.375 0.375 0.000   0 0.375
ASXZ27 23/03/2016 Call 33.000 5.165 5.165 0.000   0 5.175
ASXZ37 23/03/2016 Put 33.000 0.585 0.585 0.000   0 0.590
ASXYZ7 23/03/2016 Call 34.000 4.195 4.195 0.000   0 4.200
ASXZ17 23/03/2016 Put 34.000 0.865 0.865 0.000   0 0.870
ASXYU7 23/03/2016 Call 35.000 3.295 3.295 0.000   0 3.300
ASXYV7 23/03/2016 Put 35.000 1.225 1.225 0.000   0 1.230
ASXYS7 23/03/2016 Call 36.000 2.540 2.540 0.000   0 2.550
ASXYT7 23/03/2016 Put 36.000 1.670 1.670 0.000   0 1.675
ASXYM7 23/03/2016 Call 37.000 1.940 1.940 0.000   0 1.950
ASXYN7 23/03/2016 Put 37.000 2.195 2.195 0.000   0 2.200
ASXYK7 23/03/2016 Call 38.000 1.460 1.460 0.000   0 1.475
ASXYL7 23/03/2016 Put 38.000 2.795 2.795 0.000   0 2.800
ASXYQ7 23/03/2016 Call 39.000 1.080 1.080 0.000   0 1.090
ASXYR7 23/03/2016 Put 39.000 3.475 3.475 0.000   0 3.480
ASXYO7 23/03/2016 Call 40.000 0.785 0.785 0.000   0 0.795
ASXYP7 23/03/2016 Put 40.000 4.215 4.215 0.000   0 4.220
ASXCW8 23/03/2016 Call 41.000 0.560 0.560 0.000   0 0.565
ASXCX8 23/03/2016 Put 41.000 5.010 5.010 0.000   0 5.015
ASXJF8 23/03/2016 Call 42.000 0.390 0.390 0.000   0 0.395
ASXJG8 23/03/2016 Put 42.000 5.850 5.850 0.000   0 5.855
ASXGQ8 23/06/2016 Call 32.000 6.185 6.185 0.000   0 6.190
ASXGR8 23/06/2016 Put 32.000 0.850 0.850 0.000   0 0.855
ASXI58 23/06/2016 Call 33.000 5.270 5.270 0.000   0 5.280
ASXI68 23/06/2016 Put 33.000 1.140 1.140 0.000   0 1.145
ASXI78 23/06/2016 Call 34.000 4.465 4.465 0.000   0 4.470
ASXI88 23/06/2016 Put 34.000 1.485 1.485 0.000   0 1.490
ASXI18 23/06/2016 Call 35.000 3.775 3.775 0.000   0 3.775
ASXI28 23/06/2016 Put 35.000 1.895 1.895 0.000   0 1.905
ASXGY8 23/06/2016 Call 36.000 3.175 3.175 0.000   0 3.175
ASXGZ8 23/06/2016 Put 36.000 2.370 2.370 0.000   0 2.380
ASXI38 23/06/2016 Call 37.000 2.655 2.655 0.000   0 2.655
ASXI48 23/06/2016 Put 37.000 2.895 2.895 0.000   0 2.910
ASXGW8 23/06/2016 Call 38.000 2.205 2.205 0.000   0 2.205
ASXGX8 23/06/2016 Put 38.000 3.475 3.475 0.000   0 3.490
ASXGU8 23/06/2016 Call 39.000 1.825 1.825 0.000   0 1.825
ASXGV8 23/06/2016 Put 39.000 4.125 4.125 0.000   0 4.135
ASXGS8 23/06/2016 Call 40.000 1.495 1.495 0.000   0 1.495
ASXGT8 23/06/2016 Put 40.000 4.815 4.815 0.000   0 4.830
ASXII8 23/06/2016 Call 41.000 1.215 1.215 0.000   0 1.215
ASXIJ8 23/06/2016 Put 41.000 5.545 5.545 0.000   0 5.555
ASXJH8 23/06/2016 Call 42.000 0.990 0.990 0.000   0 0.990
ASXJI8 23/06/2016 Put 42.000 6.320 6.320 0.000   0 6.335
ASXJG7 22/12/2016 Call 30.000 8.145 8.145 0.000   0 8.170
ASXJH7 22/12/2016 Put 30.000 0.925 0.925 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.