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 35.250 Down -0.270 35.250 35.260 35.430 35.470 35.250 53,614 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXUX7 27/11/2014 Call 27.010 8.425 8.425 0.000   0 8.515
ASXUW7 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXUY7 27/11/2014 Call 27.510 7.925 7.925 0.000   0 8.015
ASXUZ7 27/11/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXV27 27/11/2014 Call 29.010 6.425 6.425 0.000   28 6.515
ASXV17 27/11/2014 Put 29.010 0.000 0.000 0.000   0 0.000
ASXV37 27/11/2014 Call 30.010 5.425 5.425 0.000   18 5.515
ASXV47 27/11/2014 Put 30.010 0.000 0.000 0.000   0 0.000
ASXZK7 27/11/2014 Call 31.000 4.435 4.435 0.000   0 4.530
ASXZL7 27/11/2014 Put 31.000 0.000 0.000 0.000   0 0.000
ASXV67 27/11/2014 Call 31.010 4.425 4.425 0.000   15 4.520
ASXV57 27/11/2014 Put 31.010 0.000 0.000 0.000   0 0.000
ASXSA7 27/11/2014 Call 31.500 3.935 3.935 0.000   0 4.035
ASXSB7 27/11/2014 Put 31.500 0.000 0.000 0.000   0 0.000
ASXS87 27/11/2014 Call 32.000 3.435 3.435 0.000   0 3.540
ASXS97 27/11/2014 Put 32.000 0.000 0.000 0.000   45 0.000
ASXS67 27/11/2014 Call 32.500 2.935 2.935 0.000   0 3.050
ASXS77 27/11/2014 Put 32.500 0.000 0.000 0.000   15 0.000
ASXRX7 27/11/2014 Call 33.000 2.435 2.435 0.000   0 2.560
ASXRY7 27/11/2014 Put 33.000 0.000 0.000 0.000   20 0.000
ASXRJ7 27/11/2014 Call 33.500 1.935 1.935 0.000   0 2.065
ASXRK7 27/11/2014 Put 33.500 0.000 0.050 0.000   45 0.000
ASXS27 27/11/2014 Call 34.000 1.435 1.435 0.000   0 1.575
ASXS37 27/11/2014 Put 34.000 0.000 0.060 0.000   315 0.003
ASXRH7 27/11/2014 Call 34.500 0.000 0.000 0.000   14 1.100
ASXRI7 27/11/2014 Put 34.500 0.025 0.075 0.000   86 0.020
ASXRZ7 27/11/2014 Call 35.000 0.360 0.430 0.000   111 0.660
ASXS17 27/11/2014 Put 35.000 0.090 0.155 0.000   145 0.075
ASXR87 27/11/2014 Call 35.500 0.085 0.140 0.000   220 0.305
ASXR97 27/11/2014 Put 35.500 0.295 0.385 0.000   70 0.240
ASXRR7 27/11/2014 Call 36.000 0.000 0.055 0.000   526 0.095
ASXRS7 27/11/2014 Put 36.000 0.685 0.820 0.000 20 121 0.560
ASXVC7 27/11/2014 Call 36.010 0.045 0.045 0.000   83 0.095
ASXVB7 27/11/2014 Put 36.010 0.635 0.635 0.000   250 0.565
ASXR67 27/11/2014 Call 36.500 0.000 0.045 0.000   228 0.020
ASXR77 27/11/2014 Put 36.500 1.175 1.315 0.000   83 1.000
ASXVD7 27/11/2014 Call 36.510 0.005 0.005 0.000   242 0.020
ASXVE7 27/11/2014 Put 36.510 0.000 0.000 0.000   361 1.005
ASXRP7 27/11/2014 Call 37.000 0.000 0.045 0.000   936 0.002
ASXRQ7 27/11/2014 Put 37.000 1.670 1.820 0.000   108 1.485
ASXRT7 27/11/2014 Call 37.500 0.000 0.045 0.000   427 0.000
ASXRU7 27/11/2014 Put 37.500 2.070 2.070 0.000   0 1.980
ASXZX7 27/11/2014 Call 37.510 0.000 0.000 0.000   0 0.000
ASXZW7 27/11/2014 Put 37.510 2.075 2.075 0.000   0 1.985
ASXRN7 27/11/2014 Call 38.000 0.000 0.045 0.000   446 0.000
ASXRO7 27/11/2014 Put 38.000 2.570 2.570 0.000   0 2.480
ASXB38 27/11/2014 Call 38.010 0.000 0.000 0.000   0 0.000
ASXB28 27/11/2014 Put 38.010 2.575 2.575 0.000   0 2.485
ASXRV7 27/11/2014 Call 38.500 0.000 0.045 0.000   30 0.000
ASXRW7 27/11/2014 Put 38.500 3.070 3.070 0.000   0 2.980
ASXZY7 27/11/2014 Call 38.510 0.000 0.000 0.000   0 0.000
ASXB18 27/11/2014 Put 38.510 3.075 3.075 0.000   0 2.980
ASXRL7 27/11/2014 Call 39.000 0.000 0.040 0.000   40 0.000
ASXRM7 27/11/2014 Put 39.000 3.570 3.570 0.000   0 3.480
ASXS47 27/11/2014 Call 39.500 0.000 0.000 0.000   28 0.000
ASXS57 27/11/2014 Put 39.500 4.070 4.070 0.000   0 3.980
ASXRF7 27/11/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXRG7 27/11/2014 Put 40.000 4.570 4.570 0.000   0 4.480
ASXVH7 27/11/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXVI7 27/11/2014 Put 40.500 5.070 5.070 0.000   0 4.980
ASXX37 27/11/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXX47 27/11/2014 Put 41.000 5.570 5.570 0.000   0 5.480
ASXXI7 18/12/2014 Call 24.750 10.720 10.720 0.000   0 10.810
ASXXJ7 18/12/2014 Put 24.750 0.000 0.000 0.000   149 0.000
ASXWA7 18/12/2014 Call 25.730 9.740 9.740 0.000   0 9.835
ASXWB7 18/12/2014 Put 25.730 0.000 0.000 0.000   100 0.000
ASXWC7 18/12/2014 Call 26.720 8.750 8.750 0.000   0 8.845
ASXWD7 18/12/2014 Put 26.720 0.000 0.000 0.000   105 0.000
ASXW87 18/12/2014 Call 27.710 7.765 7.765 0.000   0 7.855
ASXW97 18/12/2014 Put 27.710 0.000 0.000 0.000   160 0.000
ASXW67 18/12/2014 Call 28.700 6.775 6.775 0.000   0 6.870
ASXW77 18/12/2014 Put 28.700 0.000 0.000 0.000   50 0.000
ASXYA8 18/12/2014 Call 29.690 5.785 5.785 0.000   10 5.885
ASXY98 18/12/2014 Put 29.690 0.000 0.000 0.000   72 0.000
ASXVZ7 18/12/2014 Call 30.680 4.800 4.800 0.000   0 4.905
ASXW17 18/12/2014 Put 30.680 0.001 0.001 0.000   5 0.001
ASXJA7 18/12/2014 Call 31.180 4.300 4.300 0.000   0 4.410
ASXJB7 18/12/2014 Put 31.180 0.002 0.002 0.000   0 0.002
ASXW47 18/12/2014 Call 31.670 3.810 3.810 0.000   0 3.925
ASXW57 18/12/2014 Put 31.670 0.004 0.004 0.000   0 0.004
ASXG17 18/12/2014 Call 32.170 3.315 3.315 0.000   0 3.435
ASXG27 18/12/2014 Put 32.170 0.010 0.010 0.000   311 0.009
ASXW27 18/12/2014 Call 32.660 2.835 2.835 0.000   0 2.955
ASXW37 18/12/2014 Put 32.660 0.005 0.085 0.000   0 0.020
ASXES7 18/12/2014 Call 33.160 2.355 2.355 0.000   0 2.470
ASXET7 18/12/2014 Put 33.160 0.030 0.095 0.000   212 0.040
ASXWE7 18/12/2014 Call 33.650 1.900 1.900 0.000   0 2.010
ASXWF7 18/12/2014 Put 33.650 0.060 0.125 0.000   25 0.070
ASXXQ7 18/12/2014 Call 33.660 1.890 1.890 0.000   0 2.005
ASXXR7 18/12/2014 Put 33.660 0.075 0.075 0.000   0 0.070
ASXEU7 18/12/2014 Call 34.150 1.275 1.385 0.000   0 1.565
ASXEV7 18/12/2014 Put 34.150 0.120 0.190 0.000   735 0.120
ASXYB8 18/12/2014 Call 34.640 0.885 0.985 0.000   36 1.155
ASXYC8 18/12/2014 Put 34.640 0.210 0.285 0.000   84 0.205
ASXEO7 18/12/2014 Call 35.140 0.550 0.635 0.000   300 0.790
ASXEP7 18/12/2014 Put 35.140 0.375 0.450 0.340 10 932 0.340
ASXF88 18/12/2014 Call 35.630 0.305 0.370 0.000   17 0.500
ASXF98 18/12/2014 Put 35.630 0.610 0.690 0.000   86 0.545
ASXDL8 18/12/2014 Call 35.640 0.430 0.430 0.000   1,830 0.490
ASXDM8 18/12/2014 Put 35.640 0.580 0.580 0.000   0 0.540
ASXEQ7 18/12/2014 Call 36.130 0.130 0.200 0.000   260 0.275
ASXER7 18/12/2014 Put 36.130 0.930 1.040 0.000   269 0.835
ASXXM7 18/12/2014 Call 36.140 0.235 0.235 0.000   0 0.275
ASXXN7 18/12/2014 Put 36.140 0.880 0.880 0.000   50 0.830
ASXUF8 18/12/2014 Call 36.620 0.040 0.105 0.000   998 0.140
ASXUG8 18/12/2014 Put 36.620 1.335 1.455 0.000   1,413 1.200
ASXXP7 18/12/2014 Call 36.630 0.110 0.110 0.000   1,830 0.135
ASXXO7 18/12/2014 Put 36.630 1.250 1.250 0.000   0 1.195
ASXEM7 18/12/2014 Call 37.120 0.000 0.070 0.000   1,736 0.060
ASXEN7 18/12/2014 Put 37.120 1.705 1.705 0.000   5 1.635
ASXXG7 18/12/2014 Call 37.130 0.000 0.070 0.000   798 0.060
ASXXH7 18/12/2014 Put 37.130 1.685 1.685 0.000   0 1.625
ASXWY8 18/12/2014 Call 37.610 0.000 0.055 0.000   610 0.020
ASXWZ8 18/12/2014 Put 37.610 2.180 2.180 0.000   0 2.100
ASXBM8 18/12/2014 Call 37.620 0.020 0.020 0.000   0 0.020
ASXB48 18/12/2014 Put 37.620 2.145 2.145 0.000   400 2.080
ASXEK7 18/12/2014 Call 38.110 0.000 0.045 0.000   756 0.007
ASXEL7 18/12/2014 Put 38.110 2.680 2.680 0.000   0 2.590
ASXBO8 18/12/2014 Call 38.120 0.006 0.006 0.000   0 0.007
ASXBP8 18/12/2014 Put 38.120 2.635 2.635 0.000   0 2.565
ASXYI8 18/12/2014 Call 38.600 0.002 0.002 0.000   47 0.002
ASXYJ8 18/12/2014 Put 38.600 3.170 3.170 0.000   0 3.080
ASXEI7 18/12/2014 Call 39.100 0.000 0.000 0.000   79 0.001
ASXEJ7 18/12/2014 Put 39.100 3.670 3.670 0.000   0 3.580
ASXZU8 18/12/2014 Call 39.590 0.000 0.000 0.000   30 0.000
ASXZV8 18/12/2014 Put 39.590 4.160 4.160 0.000   0 4.070
ASXFM7 18/12/2014 Call 40.090 0.000 0.000 0.000   0 0.000
ASXFN7 18/12/2014 Put 40.090 4.660 4.660 0.000   0 4.570
ASXDR9 18/12/2014 Call 40.580 0.000 0.000 0.000   0 0.000
ASXDS9 18/12/2014 Put 40.580 5.150 5.150 0.000   0 5.060
ASXKB7 18/12/2014 Call 41.080 0.000 0.000 0.000   10 0.000
ASXKC7 18/12/2014 Put 41.080 5.650 5.650 0.000   0 5.560
ASXL89 18/12/2014 Call 41.570 0.000 0.000 0.000   10 0.000
ASXL99 18/12/2014 Put 41.570 6.140 6.140 0.000   0 6.050
ASXMI9 18/12/2014 Call 42.560 0.000 0.000 0.000   385 0.000
ASXMJ9 18/12/2014 Put 42.560 7.130 7.130 0.000   0 7.040
ASXP29 18/12/2014 Call 43.550 0.000 0.000 0.000   60 0.000
ASXP39 18/12/2014 Put 43.550 8.120 8.120 0.000   0 8.030
ASXXA9 18/12/2014 Call 44.540 0.000 0.000 0.000   165 0.000
ASXX99 18/12/2014 Put 44.540 9.110 9.110 0.000   0 9.020
ASXDN8 29/01/2015 Call 30.010 5.565 5.565 0.000   28 5.665
ASXDO8 29/01/2015 Put 30.010 0.015 0.015 0.000   0 0.020
ASXZM7 29/01/2015 Call 31.000 4.585 4.585 0.000   0 4.700
ASXZN7 29/01/2015 Put 31.000 0.040 0.040 0.000   0 0.050
ASXDQ8 29/01/2015 Call 31.010 4.575 4.575 0.000   15 4.690
ASXDP8 29/01/2015 Put 31.010 0.040 0.040 0.000   0 0.050
ASXZ87 29/01/2015 Call 31.500 4.095 4.095 0.000   0 4.215
ASXZ97 29/01/2015 Put 31.500 0.035 0.095 0.000   0 0.055
ASXUU7 29/01/2015 Call 32.000 3.610 3.610 0.000   0 3.730
ASXUV7 29/01/2015 Put 32.000 0.040 0.115 0.000   24 0.070
ASXDR8 29/01/2015 Call 32.010 3.600 3.600 0.000   0 3.720
ASXDS8 29/01/2015 Put 32.010 0.080 0.080 0.000   0 0.075
ASXUQ7 29/01/2015 Call 32.500 3.135 3.135 0.000   0 3.255
ASXUR7 29/01/2015 Put 32.500 0.075 0.145 0.000   0 0.095
ASXUA7 29/01/2015 Call 33.000 2.670 2.670 0.000   15 2.785
ASXUB7 29/01/2015 Put 33.000 0.100 0.185 0.000   75 0.130
ASXDU8 29/01/2015 Call 33.010 2.665 2.665 0.000   0 2.780
ASXDT8 29/01/2015 Put 33.010 0.135 0.135 0.000   0 0.125
ASXUO7 29/01/2015 Call 33.500 2.230 2.230 0.000   0 2.335
ASXUP7 29/01/2015 Put 33.500 0.160 0.245 0.000   50 0.175
ASXZU7 29/01/2015 Call 33.510 2.225 2.225 0.000   18 2.325
ASXZV7 29/01/2015 Put 33.510 0.180 0.180 0.000   40 0.170
ASXU87 29/01/2015 Call 34.000 1.820 1.820 0.000   0 1.905
ASXU97 29/01/2015 Put 34.000 0.235 0.305 0.000   62 0.240
ASXUM7 29/01/2015 Call 34.500 1.270 1.380 0.000   0 1.505
ASXUN7 29/01/2015 Put 34.500 0.340 0.425 0.000   27 0.335
ASXU67 29/01/2015 Call 35.000 0.940 1.045 0.000   0 1.140
ASXU77 29/01/2015 Put 35.000 0.515 0.585 0.000   350 0.470
ASXUK7 29/01/2015 Call 35.500 0.655 0.770 0.000   0 0.820
ASXUL7 29/01/2015 Put 35.500 0.725 0.805 0.000   15 0.655
ASXU47 29/01/2015 Call 36.000 0.415 0.475 0.000   198 0.560
ASXU57 29/01/2015 Put 36.000 1.005 1.090 0.000   43 0.905
ASXU27 29/01/2015 Call 36.500 0.250 0.310 0.000   70 0.355
ASXU37 29/01/2015 Put 36.500 1.340 1.440 0.000   49 1.220
ASXUG7 29/01/2015 Call 37.000 0.145 0.200 0.000   118 0.215
ASXUH7 29/01/2015 Put 37.000 1.745 1.860 0.000   50 1.600
ASXTZ7 29/01/2015 Call 37.500 0.075 0.125 0.000   204 0.120
ASXU17 29/01/2015 Put 37.500 2.090 2.090 0.000   10 2.030
ASXUI7 29/01/2015 Call 38.000 0.025 0.080 0.085 80 580 0.065
ASXUJ7 29/01/2015 Put 38.000 2.570 2.570 0.000   0 2.495
ASXTX7 29/01/2015 Call 38.500 0.000 0.075 0.000   60 0.035
ASXTY7 29/01/2015 Put 38.500 3.070 3.070 0.000   0 2.985
ASXUE7 29/01/2015 Call 39.000 0.020 0.020 0.000   42 0.020
ASXUF7 29/01/2015 Put 39.000 3.570 3.570 0.000   0 3.480
ASXTV7 29/01/2015 Call 39.500 0.000 0.000 0.000   0 0.010
ASXTW7 29/01/2015 Put 39.500 4.070 4.070 0.000   0 3.980
ASXUC7 29/01/2015 Call 40.000 0.006 0.006 0.000   0 0.005
ASXUD7 29/01/2015 Put 40.000 4.570 4.570 0.000   0 4.480
ASXVJ7 29/01/2015 Call 40.500 0.003 0.003 0.000   0 0.002
ASXVK7 29/01/2015 Put 40.500 5.070 5.070 0.000   0 4.980
ASXX57 29/01/2015 Call 41.000 0.001 0.001 0.000   0 0.001
ASXX67 29/01/2015 Put 41.000 5.570 5.570 0.000   0 5.480
ASXZO7 26/02/2015 Call 31.000 4.675 4.675 0.000   0 4.820
ASXZP7 26/02/2015 Put 31.000 0.075 0.140 0.000   0 0.100
ASXZA7 26/02/2015 Call 31.500 4.200 4.200 0.000   0 4.345
ASXZB7 26/02/2015 Put 31.500 0.100 0.165 0.000   10 0.125
ASXZ67 26/02/2015 Call 32.000 3.730 3.730 0.000   0 3.875
ASXZ77 26/02/2015 Put 32.000 0.125 0.195 0.000   0 0.150
ASXXK7 26/02/2015 Call 32.500 3.280 3.280 0.000   0 3.425
ASXXL7 26/02/2015 Put 32.500 0.170 0.240 0.000   0 0.190
ASXXD7 26/02/2015 Call 33.000 2.850 2.850 0.000   0 2.985
ASXXF7 26/02/2015 Put 33.000 0.225 0.300 0.000   15 0.240
ASXWY7 26/02/2015 Call 33.500 2.440 2.440 0.000   0 2.560
ASXWZ7 26/02/2015 Put 33.500 0.305 0.385 0.000   15 0.310
ASXWI7 26/02/2015 Call 34.000 2.055 2.055 0.000   0 2.150
ASXWJ7 26/02/2015 Put 34.000 0.410 0.490 0.000   0 0.400
ASXWU7 26/02/2015 Call 34.500 1.530 1.645 0.000   20 1.775
ASXWV7 26/02/2015 Put 34.500 0.540 0.630 0.000   55 0.515
ASXWG7 26/02/2015 Call 35.000 1.205 1.320 0.000   0 1.435
ASXWH7 26/02/2015 Put 35.000 0.715 0.805 0.000   25 0.670
ASXVP7 26/02/2015 Call 35.500 0.925 1.035 0.000   70 1.130
ASXVQ7 26/02/2015 Put 35.500 0.930 1.030 0.000   0 0.865
ASXWQ7 26/02/2015 Call 36.000 0.690 0.795 0.000   70 0.870
ASXWR7 26/02/2015 Put 36.000 1.190 1.300 0.000 20 0 1.100
ASXVR7 26/02/2015 Call 36.500 0.495 0.585 0.000   8 0.645
ASXVS7 26/02/2015 Put 36.500 1.500 1.610 0.000   0 1.395
ASXWS7 26/02/2015 Call 37.000 0.335 0.425 0.000   0 0.470
ASXWT7 26/02/2015 Put 37.000 1.850 1.965 0.000   16 1.735
ASXVT7 26/02/2015 Call 37.500 0.225 0.305 0.000   20 0.330
ASXVU7 26/02/2015 Put 37.500 2.180 2.180 0.000   0 2.120
ASXWM7 26/02/2015 Call 38.000 0.140 0.210 0.000   30 0.230
ASXWN7 26/02/2015 Put 38.000 2.610 2.610 0.000   0 2.545
ASXVV7 26/02/2015 Call 38.500 0.080 0.155 0.000   0 0.155
ASXVW7 26/02/2015 Put 38.500 3.075 3.075 0.000   0 3.000
ASXWO7 26/02/2015 Call 39.000 0.050 0.115 0.000   0 0.105
ASXWP7 26/02/2015 Put 39.000 3.570 3.570 0.000   0 3.480
ASXWK7 26/02/2015 Call 39.500 0.025 0.090 0.000   15 0.070
ASXWL7 26/02/2015 Put 39.500 4.070 4.070 0.000   0 3.980
ASXWW7 26/02/2015 Call 40.000 0.010 0.070 0.000   0 0.050
ASXWX7 26/02/2015 Put 40.000 4.570 4.570 0.000   0 4.480
ASXVX7 26/02/2015 Call 40.500 0.030 0.030 0.000   0 0.035
ASXVY7 26/02/2015 Put 40.500 5.070 5.070 0.000   0 4.980
ASXX77 26/02/2015 Call 41.000 0.020 0.020 0.000   0 0.025
ASXX87 26/02/2015 Put 41.000 5.570 5.570 0.000   0 5.480
ASXW69 26/03/2015 Call 30.680 5.030 5.030 0.000   0 5.120
ASXW79 26/03/2015 Put 30.680 0.140 0.140 0.000   50 0.135
ASXN77 26/03/2015 Call 31.180 4.550 4.550 0.000   0 4.640
ASXN87 26/03/2015 Put 31.180 0.185 0.185 0.000   13 0.175
ASXGT9 26/03/2015 Call 31.670 4.090 4.090 0.000   0 4.175
ASXGU9 26/03/2015 Put 31.670 0.235 0.235 0.000   62 0.225
ASXMU7 26/03/2015 Call 32.170 3.625 3.625 0.000   0 3.710
ASXMV7 26/03/2015 Put 32.170 0.305 0.305 0.000   91 0.290
ASXI29 26/03/2015 Call 32.660 3.185 3.185 0.000   0 3.265
ASXI39 26/03/2015 Put 32.660 0.390 0.390 0.000   24 0.370
ASXMO7 26/03/2015 Call 33.160 2.750 2.750 0.000   0 2.830
ASXMP7 26/03/2015 Put 33.160 0.505 0.505 0.000   79 0.480
ASXGZ9 26/03/2015 Call 33.650 2.345 2.345 0.000   0 2.415
ASXI19 26/03/2015 Put 33.650 0.640 0.640 0.000   194 0.610
ASXMG7 26/03/2015 Call 34.150 0.000 0.000 0.000   34 2.020
ASXMH7 26/03/2015 Put 34.150 0.000 0.000 0.000   1,032 0.770
ASXGV9 26/03/2015 Call 34.640 0.000 0.000 0.000   0 1.665
ASXGW9 26/03/2015 Put 34.640 0.000 0.000 0.000   556 0.965
ASXMQ7 26/03/2015 Call 35.140 0.000 0.000 0.000   0 1.330
ASXMR7 26/03/2015 Put 35.140 0.000 0.000 0.000   1,150 1.200
ASXGX9 26/03/2015 Call 35.630 0.995 0.995 0.000   0 1.040
ASXGY9 26/03/2015 Put 35.630 1.525 1.525 0.000   90 1.465
ASXMM7 26/03/2015 Call 36.130 0.000 0.000 0.000   27 0.790
ASXMN7 26/03/2015 Put 36.130 0.000 0.000 0.000   105 1.775
ASXI69 26/03/2015 Call 36.620 0.000 0.000 0.000   60 0.585
ASXI79 26/03/2015 Put 36.620 0.000 0.000 0.000   12 2.120
ASXVN7 26/03/2015 Call 36.630 0.385 0.385 0.000   472 0.405
ASXVO7 26/03/2015 Put 36.630 2.170 2.170 0.000   1,535 2.095
ASXMI7 26/03/2015 Call 37.120 0.400 0.400 0.000   1,574 0.420
ASXMJ7 26/03/2015 Put 37.120 2.580 2.580 0.000   0 2.500
ASXCY8 26/03/2015 Call 37.130 0.275 0.275 0.000   22 0.290
ASXCZ8 26/03/2015 Put 37.130 2.555 2.555 0.000   0 2.470
ASXI49 26/03/2015 Call 37.610 0.285 0.285 0.000   625 0.300
ASXI59 26/03/2015 Put 37.610 2.990 2.990 0.000   10 2.905
ASXD28 26/03/2015 Call 37.620 0.195 0.195 0.000   0 0.205
ASXD18 26/03/2015 Put 37.620 2.955 2.955 0.000   0 2.870
ASXMK7 26/03/2015 Call 38.110 0.200 0.200 0.000   108 0.205
ASXML7 26/03/2015 Put 38.110 3.430 3.430 0.000   0 3.340
ASXD78 26/03/2015 Call 38.120 0.135 0.135 0.000   0 0.140
ASXD88 26/03/2015 Put 38.120 3.390 3.390 0.000   0 3.305
ASXIF9 26/03/2015 Call 38.600 0.140 0.140 0.000   79 0.145
ASXIG9 26/03/2015 Put 38.600 3.875 3.875 0.000   0 3.785
ASXDK8 26/03/2015 Call 38.610 0.095 0.095 0.000   0 0.100
ASXD98 26/03/2015 Put 38.610 3.835 3.835 0.000   0 3.745
ASXMS7 26/03/2015 Call 39.100 0.095 0.095 0.000   87 0.100
ASXMT7 26/03/2015 Put 39.100 4.340 4.340 0.000   0 4.255
ASXI89 26/03/2015 Call 39.590 0.070 0.070 0.000   61 0.070
ASXI99 26/03/2015 Put 39.590 4.810 4.810 0.000   0 4.720
ASXR47 26/03/2015 Call 40.090 0.050 0.050 0.000   74 0.055
ASXR57 26/03/2015 Put 40.090 5.295 5.295 0.000   50 5.205
ASXJ19 26/03/2015 Call 40.580 0.040 0.040 0.000   100 0.040
ASXJ29 26/03/2015 Put 40.580 5.775 5.775 0.000   0 5.685
ASXX97 26/03/2015 Call 41.080 0.030 0.030 0.000   77 0.035
ASXXA7 26/03/2015 Put 41.080 6.265 6.265 0.000   0 6.175
ASXLA9 26/03/2015 Call 41.570 0.025 0.025 0.000   0 0.030
ASXLB9 26/03/2015 Put 41.570 6.750 6.750 0.000   0 6.660
ASXMK9 26/03/2015 Call 42.560 0.020 0.020 0.000   46 0.025
ASXML9 26/03/2015 Put 42.560 7.735 7.735 0.000   0 7.645
ASXDV8 23/04/2015 Call 32.000 3.835 3.835 0.000   0 3.920
ASXDW8 23/04/2015 Put 32.000 0.360 0.360 0.000   0 0.345
ASXBQ8 23/04/2015 Call 32.500 3.385 3.385 0.000   0 3.465
ASXBR8 23/04/2015 Put 32.500 0.455 0.455 0.000   0 0.440
ASXBU8 23/04/2015 Call 33.000 2.950 2.950 0.000   0 3.025
ASXBV8 23/04/2015 Put 33.000 0.570 0.570 0.000   45 0.550
ASXBW8 23/04/2015 Call 33.500 2.535 2.535 0.000   0 2.605
ASXBX8 23/04/2015 Put 33.500 0.705 0.705 0.000   15 0.680
ASXBY8 23/04/2015 Call 34.000 2.140 2.140 0.000   0 2.205
ASXBZ8 23/04/2015 Put 34.000 0.865 0.865 0.000   0 0.825
ASXC18 23/04/2015 Call 34.500 0.000 0.000 0.000   0 1.835
ASXC28 23/04/2015 Put 34.500 0.000 0.000 0.000   45 1.015
ASXC38 23/04/2015 Call 35.000 0.000 0.000 0.000   0 1.500
ASXC48 23/04/2015 Put 35.000 0.000 0.000 0.000   15 1.235
ASXC78 23/04/2015 Call 35.500 0.000 0.000 0.000   0 1.200
ASXC88 23/04/2015 Put 35.500 0.000 0.000 0.000   0 1.495
ASXC98 23/04/2015 Call 36.000 0.000 0.000 0.000   0 0.935
ASXCF8 23/04/2015 Put 36.000 0.000 0.000 0.000   0 1.790
ASXCG8 23/04/2015 Call 36.500 0.000 0.000 0.000   0 0.715
ASXCH8 23/04/2015 Put 36.500 0.000 0.000 0.000   0 2.120
ASXCI8 23/04/2015 Call 37.000 0.000 0.000 0.000   45 0.530
ASXCJ8 23/04/2015 Put 37.000 2.555 2.555 0.000   0 2.485
ASXCK8 23/04/2015 Call 37.500 0.375 0.375 0.000   15 0.395
ASXCL8 23/04/2015 Put 37.500 2.950 2.950 0.000   0 2.880
ASXCM8 23/04/2015 Call 38.000 0.275 0.275 0.000   0 0.290
ASXCN8 23/04/2015 Put 38.000 3.370 3.370 0.000   0 3.295
ASXCO8 23/04/2015 Call 38.500 0.205 0.205 0.000   45 0.215
ASXCP8 23/04/2015 Put 38.500 3.810 3.810 0.000   0 3.730
ASXCQ8 23/04/2015 Call 39.000 0.150 0.150 0.000   15 0.160
ASXCR8 23/04/2015 Put 39.000 4.260 4.260 0.000   0 4.180
ASXCS8 23/04/2015 Call 39.500 0.110 0.110 0.000   0 0.120
ASXCT8 23/04/2015 Put 39.500 4.725 4.725 0.000   0 4.640
ASXCU8 23/04/2015 Call 40.000 0.085 0.085 0.000   0 0.095
ASXCV8 23/04/2015 Put 40.000 5.200 5.200 0.000   0 5.115
ASXD38 23/04/2015 Call 40.500 0.065 0.065 0.000   0 0.070
ASXD48 23/04/2015 Put 40.500 5.680 5.680 0.000   0 5.590
ASXB78 25/06/2015 Call 27.710 7.935 7.935 0.000   0 8.025
ASXB88 25/06/2015 Put 27.710 0.100 0.100 0.000   0 0.100
ASXB58 25/06/2015 Call 28.700 6.955 6.955 0.000   20 7.045
ASXB68 25/06/2015 Put 28.700 0.150 0.150 0.000   0 0.145
ASXB98 25/06/2015 Call 29.690 5.985 5.985 0.000   20 6.080
ASXBF8 25/06/2015 Put 29.690 0.215 0.215 0.000   0 0.205
ASXBI8 25/06/2015 Call 30.680 5.040 5.040 0.000   0 5.130
ASXBJ8 25/06/2015 Put 30.680 0.310 0.310 0.000   0 0.295
ASXZQ7 25/06/2015 Call 31.180 4.570 4.570 0.000   0 4.660
ASXZR7 25/06/2015 Put 31.180 0.370 0.370 0.000   0 0.355
ASXBG8 25/06/2015 Call 31.670 4.125 4.125 0.000   0 4.210
ASXBH8 25/06/2015 Put 31.670 0.450 0.450 0.000   12 0.430
ASXSC7 25/06/2015 Call 32.170 3.680 3.680 0.000   0 3.765
ASXSD7 25/06/2015 Put 32.170 0.535 0.535 0.000   12 0.515
ASXBK8 25/06/2015 Call 32.660 3.260 3.260 0.000   0 3.340
ASXBL8 25/06/2015 Put 32.660 0.650 0.650 0.000   42 0.625
ASXSE7 25/06/2015 Call 33.160 2.855 2.855 0.000   0 2.925
ASXSF7 25/06/2015 Put 33.160 0.780 0.780 0.000   0 0.745
ASXBS8 25/06/2015 Call 33.650 2.475 2.475 0.000   0 2.545
ASXBT8 25/06/2015 Put 33.650 0.930 0.930 0.000   15 0.895
ASXSG7 25/06/2015 Call 34.150 2.120 2.120 0.000   0 2.180
ASXSH7 25/06/2015 Put 34.150 1.115 1.115 0.000   42 1.075
ASXC58 25/06/2015 Call 34.640 0.000 0.000 0.000   90 1.855
ASXC68 25/06/2015 Put 34.640 0.000 0.000 0.000   12 1.270
ASXSK7 25/06/2015 Call 35.140 1.505 1.505 0.000   670 1.555
ASXSL7 25/06/2015 Put 35.140 1.560 1.560 0.000   27 1.510
ASXFF8 25/06/2015 Call 35.630 1.250 1.250 0.000   135 1.295
ASXFG8 25/06/2015 Put 35.630 1.825 1.825 0.000   260 1.770
ASXSI7 25/06/2015 Call 36.130 0.000 0.000 0.000   88 1.060
ASXSJ7 25/06/2015 Put 36.130 0.000 0.000 0.000   0 2.060
ASXUH8 25/06/2015 Call 36.620 0.825 0.825 0.000   18 0.860
ASXUI8 25/06/2015 Put 36.620 2.440 2.440 0.000   1 2.375
ASXSM7 25/06/2015 Call 37.120 0.660 0.660 0.000   24 0.690
ASXSN7 25/06/2015 Put 37.120 2.795 2.795 0.000   0 2.725
ASXX18 25/06/2015 Call 37.610 0.520 0.520 0.000   51 0.545
ASXX28 25/06/2015 Put 37.610 3.165 3.165 0.000   0 3.090
ASXSO7 25/06/2015 Call 38.110 0.400 0.400 0.000   1,103 0.425
ASXSP7 25/06/2015 Put 38.110 3.565 3.565 0.000   0 3.490
ASXYK8 25/06/2015 Call 38.600 0.310 0.310 0.000   73 0.335
ASXYL8 25/06/2015 Put 38.600 3.985 3.985 0.000   0 3.900
ASXSQ7 25/06/2015 Call 39.100 0.235 0.235 0.000   24 0.250
ASXSR7 25/06/2015 Put 39.100 4.420 4.420 0.000   0 4.335
ASXZW8 25/06/2015 Call 39.590 0.175 0.175 0.000   130 0.185
ASXZX8 25/06/2015 Put 39.590 4.870 4.870 0.000   0 4.780
ASXTT7 25/06/2015 Call 40.090 0.130 0.130 0.000   0 0.140
ASXTU7 25/06/2015 Put 40.090 5.335 5.335 0.000   0 5.245
ASXDT9 25/06/2015 Call 40.580 0.095 0.095 0.000   0 0.100
ASXDU9 25/06/2015 Put 40.580 5.800 5.800 0.000   0 5.710
ASXXB7 25/06/2015 Call 41.080 0.070 0.070 0.000   0 0.070
ASXXC7 25/06/2015 Put 41.080 6.280 6.280 0.000   0 6.190
ASXLC9 25/06/2015 Call 41.570 0.050 0.050 0.000   0 0.055
ASXLD9 25/06/2015 Put 41.570 6.760 6.760 0.000   0 6.670
ASXMM9 25/06/2015 Call 42.560 0.025 0.025 0.000   50 0.025
ASXMN9 25/06/2015 Put 42.560 7.730 7.730 0.000   0 7.640
ASXP69 25/06/2015 Call 43.550 0.010 0.010 0.000   50 0.015
ASXP79 25/06/2015 Put 43.550 8.710 8.710 0.000   50 8.620
ASXJC7 24/09/2015 Call 30.000 5.740 5.740 0.000   0 5.825
ASXJD7 24/09/2015 Put 30.000 0.585 0.585 0.000   0 0.570
ASXWC9 24/09/2015 Call 31.000 4.850 4.850 0.000   0 4.935
ASXWD9 24/09/2015 Put 31.000 0.790 0.790 0.000   0 0.765
ASXZC7 24/09/2015 Call 31.500 4.430 4.430 0.000   0 4.510
ASXZD7 24/09/2015 Put 31.500 0.905 0.905 0.000   0 0.880
ASXWA9 24/09/2015 Call 32.000 4.025 4.025 0.000   0 4.105
ASXWB9 24/09/2015 Put 32.000 1.045 1.045 0.000   0 1.020
ASXZ47 24/09/2015 Call 32.500 3.635 3.635 0.000   0 3.715
ASXZ57 24/09/2015 Put 32.500 1.195 1.195 0.000   0 1.165
ASXWK9 24/09/2015 Call 33.000 3.265 3.265 0.000   20 3.340
ASXWL9 24/09/2015 Put 33.000 1.370 1.370 0.000   0 1.340
ASXY87 24/09/2015 Call 33.500 2.920 2.920 0.000   0 2.990
ASXY97 24/09/2015 Put 33.500 1.560 1.560 0.000   0 1.525
ASXWI9 24/09/2015 Call 34.000 2.590 2.590 0.000   0 2.655
ASXWJ9 24/09/2015 Put 34.000 1.775 1.775 0.000   0 1.735
ASXY67 24/09/2015 Call 34.500 0.000 0.000 0.000   0 2.345
ASXY77 24/09/2015 Put 34.500 0.000 0.000 0.000   0 1.960
ASXWO9 24/09/2015 Call 35.000 2.010 2.010 0.000   0 2.060
ASXWP9 24/09/2015 Put 35.000 2.260 2.260 0.000   15 2.210
ASXYC7 24/09/2015 Call 35.500 1.755 1.755 0.000   0 1.800
ASXYD7 24/09/2015 Put 35.500 2.525 2.525 0.000   0 2.475
ASXWM9 24/09/2015 Call 36.000 1.525 1.525 0.000   0 1.565
ASXWN9 24/09/2015 Put 36.000 2.830 2.830 0.000   0 2.770
ASXYE7 24/09/2015 Call 36.500 0.000 0.000 0.000   0 1.355
ASXYF7 24/09/2015 Put 36.500 0.000 0.000 0.000   0 3.075
ASXWE9 24/09/2015 Call 37.000 1.135 1.135 0.000   15 1.165
ASXWF9 24/09/2015 Put 37.000 3.475 3.475 0.000   0 3.410
ASXYG7 24/09/2015 Call 37.500 0.965 0.965 0.000   0 1.000
ASXYH7 24/09/2015 Put 37.500 3.820 3.820 0.000   0 3.755
ASXWG9 24/09/2015 Call 38.000 0.830 0.830 0.000   0 0.855
ASXWH9 24/09/2015 Put 38.000 4.195 4.195 0.000   0 4.125
ASXYA7 24/09/2015 Call 38.500 0.700 0.700 0.000   0 0.730
ASXYB7 24/09/2015 Put 38.500 4.575 4.575 0.000   0 4.505
ASXW89 24/09/2015 Call 39.000 0.595 0.595 0.000   0 0.620
ASXW99 24/09/2015 Put 39.000 4.980 4.980 0.000   0 4.905
ASXYI7 24/09/2015 Call 39.500 0.505 0.505 0.000   0 0.525
ASXYJ7 24/09/2015 Put 39.500 5.390 5.390 0.000   0 5.310
ASXXQ9 24/09/2015 Call 40.000 0.425 0.425 0.000   0 0.445
ASXXR9 24/09/2015 Put 40.000 5.815 5.815 0.000   0 5.740
ASXD58 24/09/2015 Call 40.500 0.360 0.360 0.000   0 0.375
ASXD68 24/09/2015 Put 40.500 6.250 6.250 0.000   0 6.165
ASXZ69 24/09/2015 Call 41.000 0.300 0.300 0.000   0 0.315
ASXZ79 24/09/2015 Put 41.000 6.695 6.695 0.000   0 6.610
ASXB47 24/09/2015 Call 42.000 0.210 0.210 0.000   0 0.225
ASXB57 24/09/2015 Put 42.000 7.605 7.605 0.000   0 7.520
ASXZE7 17/12/2015 Call 30.680 5.305 5.305 0.000   0 5.395
ASXZF7 17/12/2015 Put 30.680 0.330 0.330 0.000   0 0.315
ASXS48 17/12/2015 Call 31.670 4.555 4.555 0.000   0 4.635
ASXS58 17/12/2015 Put 31.670 0.545 0.545 0.000   8 0.525
ASXSS7 17/12/2015 Call 32.660 3.875 3.875 0.000   0 3.950
ASXST7 17/12/2015 Put 32.660 0.840 0.840 0.000   0 0.815
ASXT57 17/12/2015 Call 33.650 3.265 3.265 0.000   9 3.335
ASXT67 17/12/2015 Put 33.650 1.225 1.225 0.000   0 1.190
ASXT37 17/12/2015 Call 34.640 2.745 2.745 0.000   29 2.810
ASXT47 17/12/2015 Put 34.640 1.715 1.715 0.000   0 1.670
ASXSY7 17/12/2015 Call 35.630 2.295 2.295 0.000   0 2.350
ASXSZ7 17/12/2015 Put 35.630 2.295 2.295 0.000   0 2.240
ASXT77 17/12/2015 Call 36.620 1.900 1.900 0.000   0 1.945
ASXT87 17/12/2015 Put 36.620 2.965 2.965 0.000   0 2.900
ASXT17 17/12/2015 Call 37.610 1.560 1.560 0.000   0 1.605
ASXT27 17/12/2015 Put 37.610 3.705 3.705 0.000   0 3.635
ASXSU7 17/12/2015 Call 38.600 1.280 1.280 0.000   0 1.315
ASXSV7 17/12/2015 Put 38.600 4.510 4.510 0.000   0 4.435
ASXSW7 17/12/2015 Call 39.590 1.040 1.040 0.000   0 1.070
ASXSX7 17/12/2015 Put 39.590 5.365 5.365 0.000   0 5.280
ASXT97 17/12/2015 Call 40.580 0.840 0.840 0.000   0 0.865
ASXTA7 17/12/2015 Put 40.580 6.255 6.255 0.000   0 6.170
ASXVL7 17/12/2015 Call 41.570 0.675 0.675 0.000   0 0.700
ASXVM7 17/12/2015 Put 41.570 7.175 7.175 0.000   0 7.085
ASXMO9 17/12/2015 Call 42.560 0.535 0.535 0.000   49 0.550
ASXMP9 17/12/2015 Put 42.560 8.110 8.110 0.000   0 8.020
ASXZS7 23/03/2016 Call 30.000 5.650 5.650 0.000   0 5.740
ASXZT7 23/03/2016 Put 30.000 0.455 0.455 0.000   0 0.445
ASXZG7 23/03/2016 Call 31.000 4.690 4.690 0.000   0 4.780
ASXZH7 23/03/2016 Put 31.000 0.700 0.700 0.000   0 0.675
ASXYW7 23/03/2016 Call 32.000 3.780 3.780 0.000   0 3.865
ASXYX7 23/03/2016 Put 32.000 1.020 1.020 0.000   0 0.990
ASXZ27 23/03/2016 Call 33.000 2.975 2.975 0.000   0 3.050
ASXZ37 23/03/2016 Put 33.000 1.420 1.420 0.000   0 1.380
ASXYZ7 23/03/2016 Call 34.000 2.295 2.295 0.000   0 2.360
ASXZ17 23/03/2016 Put 34.000 1.900 1.900 0.000   0 1.855
ASXYU7 23/03/2016 Call 35.000 1.735 1.735 0.000   0 1.790
ASXYV7 23/03/2016 Put 35.000 2.460 2.460 0.000   0 2.410
ASXYS7 23/03/2016 Call 36.000 1.295 1.295 0.000   0 1.340
ASXYT7 23/03/2016 Put 36.000 3.095 3.095 0.000   0 3.035
ASXYM7 23/03/2016 Call 37.000 0.950 0.950 0.000   0 0.990
ASXYN7 23/03/2016 Put 37.000 3.800 3.800 0.000   0 3.730
ASXYK7 23/03/2016 Call 38.000 0.690 0.690 0.000   0 0.715
ASXYL7 23/03/2016 Put 38.000 4.560 4.560 0.000   0 4.485
ASXYQ7 23/03/2016 Call 39.000 0.490 0.490 0.000   0 0.510
ASXYR7 23/03/2016 Put 39.000 5.370 5.370 0.000   0 5.290
ASXYO7 23/03/2016 Call 40.000 0.340 0.340 0.000   0 0.360
ASXYP7 23/03/2016 Put 40.000 6.220 6.220 0.000   0 6.135
ASXCW8 23/03/2016 Call 41.000 0.235 0.235 0.000   0 0.245
ASXCX8 23/03/2016 Put 41.000 7.095 7.095 0.000   0 7.010
ASXJG7 22/12/2016 Call 30.000 5.760 5.760 0.000   0 5.845
ASXJH7 22/12/2016 Put 30.000 1.580 1.580 0.000   10 1.555

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.