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 37.590 Up 0.220 37.590 37.600 37.440 37.650 37.350 128,464 Options Warrants & Structured Products CFDs CD

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 36.750 36.750 0.000   0 36.520
ASXN28 25/09/2014 Call 24.750 12.850 12.850 0.000   0 12.625
ASXN38 25/09/2014 Put 24.750 0.000 0.000 0.000   78 0.000
ASXKW8 25/09/2014 Call 26.720 10.880 10.880 0.000   0 10.655
ASXKX8 25/09/2014 Put 26.720 0.000 0.000 0.000   30 0.000
ASXKU8 25/09/2014 Call 27.710 9.890 9.890 0.000   0 9.665
ASXKV8 25/09/2014 Put 27.710 0.000 0.000 0.000   122 0.000
ASXKS8 25/09/2014 Call 29.690 7.910 7.910 0.000   0 7.685
ASXKT8 25/09/2014 Put 29.690 0.000 0.000 0.000   50 0.000
ASXL18 25/09/2014 Call 30.680 6.920 6.920 0.000   0 6.695
ASXL28 25/09/2014 Put 30.680 0.000 0.000 0.000   50 0.001
ASXVZ9 25/09/2014 Call 31.180 6.420 6.420 0.000   0 6.195
ASXW19 25/09/2014 Put 31.180 0.000 0.000 0.000   100 0.002
ASXL98 25/09/2014 Call 31.670 5.930 5.930 0.000   0 5.705
ASXLA8 25/09/2014 Put 31.670 0.000 0.000 0.000   86 0.004
ASXVX9 25/09/2014 Call 32.170 5.430 5.430 0.000   0 5.205
ASXVY9 25/09/2014 Put 32.170 0.000 0.000 0.000   110 0.007
ASXL58 25/09/2014 Call 32.660 4.940 4.940 0.000   0 4.715
ASXL68 25/09/2014 Put 32.660 0.001 0.001 0.000   30 0.010
ASXW29 25/09/2014 Call 33.160 4.440 4.440 0.000   0 4.215
ASXW39 25/09/2014 Put 33.160 0.003 0.003 0.000   277 0.015
ASXL38 25/09/2014 Call 33.650 3.950 3.950 0.000   0 3.725
ASXL48 25/09/2014 Put 33.650 0.006 0.006 0.000   98 0.020
ASXQR7 25/09/2014 Call 33.660 3.375 3.375 0.000   0 3.200
ASXQS7 25/09/2014 Put 33.660 0.006 0.006 0.000   30 0.020
ASXW49 25/09/2014 Call 34.150 3.450 3.450 0.000   30 3.225
ASXW59 25/09/2014 Put 34.150 0.003 0.045 0.000   48 0.030
ASXQU7 25/09/2014 Call 34.160 2.880 2.880 0.000   0 2.710
ASXQT7 25/09/2014 Put 34.160 0.010 0.010 0.000   0 0.030
ASXQR8 25/09/2014 Call 34.640 2.960 2.960 0.000   60 2.735
ASXQS8 25/09/2014 Put 34.640 0.010 0.055 0.000   104 0.045
ASXVR9 25/09/2014 Call 35.140 2.380 2.530 0.000   0 2.235
ASXVS9 25/09/2014 Put 35.140 0.030 0.075 0.000   371 0.075
ASXSL8 25/09/2014 Call 35.630 1.765 2.020 0.000   389 1.750
ASXSM8 25/09/2014 Put 35.630 0.055 0.115 0.000 30 288 0.135
ASXVT9 25/09/2014 Call 36.130 1.265 1.550 0.000   143 1.255
ASXVU9 25/09/2014 Put 36.130 0.150 0.210 0.170 50 1,506 0.260
ASXTR7 25/09/2014 Call 36.140 0.000 0.000 0.000   94 0.930
ASXTS7 25/09/2014 Put 36.140 0.000 0.000 0.000   50 0.260
ASXUD8 25/09/2014 Call 36.620 0.830 1.065 0.000   1,365 0.790
ASXUE8 25/09/2014 Put 36.620 0.300 0.360 0.335 12 246 0.475
ASXTB7 25/09/2014 Call 36.630 0.000 0.000 0.385 100 331 0.570
ASXTC7 25/09/2014 Put 36.630 0.000 0.350 0.000   0 0.470
ASXVP9 25/09/2014 Call 37.120 0.375 0.540 0.500 10 462 0.375
ASXVQ9 25/09/2014 Put 37.120 0.570 0.640 0.610 15 59 0.795
ASXQV7 25/09/2014 Call 37.130 0.000 0.400 0.000   318 0.290
ASXQW7 25/09/2014 Put 37.130 0.000 0.000 0.000   0 0.790
ASXWW8 25/09/2014 Call 37.610 0.080 0.135 0.000   1,429 0.130
ASXWX8 25/09/2014 Put 37.610 0.945 1.075 0.000   18 1.195
ASXVV9 25/09/2014 Call 38.110 0.020 0.060 0.000   239 0.040
ASXVW9 25/09/2014 Put 38.110 0.000 0.000 0.000   0 1.655
ASXQY7 25/09/2014 Call 38.120 0.000 0.000 0.000   0 0.040
ASXQX7 25/09/2014 Put 38.120 0.000 0.000 0.000   0 1.635
ASXYG8 25/09/2014 Call 38.600 0.002 0.035 0.000   121 0.010
ASXYH8 25/09/2014 Put 38.600 0.000 0.000 0.000   32 2.130
ASXXO9 25/09/2014 Call 39.100 0.000 0.080 0.000   65 0.003
ASXXP9 25/09/2014 Put 39.100 0.000 0.000 0.000   5 2.625
ASXQZ7 25/09/2014 Call 39.110 0.006 0.006 0.000   0 0.003
ASXR17 25/09/2014 Put 39.110 2.370 2.370 0.000   0 2.595
ASXZS8 25/09/2014 Call 39.590 0.002 0.002 0.000   26 0.001
ASXZT8 25/09/2014 Put 39.590 2.885 2.885 0.000   42 3.115
ASXZ49 25/09/2014 Call 40.090 0.001 0.001 0.000   39 0.000
ASXZ59 25/09/2014 Put 40.090 3.385 3.385 0.000   49 3.615
ASXDP9 25/09/2014 Call 40.580 0.000 0.000 0.000   50 0.000
ASXDQ9 25/09/2014 Put 40.580 3.875 3.875 0.000   0 4.105
ASXZU9 25/09/2014 Call 41.080 0.000 0.000 0.000   10 0.000
ASXZV9 25/09/2014 Put 41.080 4.375 4.375 0.000   8 4.605
ASXL69 25/09/2014 Call 41.570 0.000 0.000 0.000   26 0.000
ASXL79 25/09/2014 Put 41.570 4.865 4.865 0.000   0 5.095
ASXMG9 25/09/2014 Call 42.560 0.000 0.000 0.000   49 0.000
ASXMH9 25/09/2014 Put 42.560 5.855 5.855 0.000   0 6.085
ASXNZ9 25/09/2014 Call 43.550 0.000 0.000 0.000   70 0.000
ASXP19 25/09/2014 Put 43.550 6.845 6.845 0.000   0 7.075
ASXZJ9 25/09/2014 Call 45.040 0.000 0.000 0.000   0 0.000
ASXZI9 25/09/2014 Put 45.040 8.270 8.270 0.000   45 8.495
ASXPY7 30/10/2014 Call 31.500 6.100 6.100 0.000   0 5.875
ASXPZ7 30/10/2014 Put 31.500 0.004 0.004 0.000   30 0.020
ASXP67 30/10/2014 Call 32.000 5.600 5.600 0.000   0 5.375
ASXP77 30/10/2014 Put 32.000 0.008 0.008 0.000   45 0.030
ASXNX7 30/10/2014 Call 32.500 5.100 5.100 0.000   0 4.875
ASXNY7 30/10/2014 Put 32.500 0.015 0.015 0.000   0 0.040
ASXPW7 30/10/2014 Call 33.000 4.600 4.600 0.000   0 4.375
ASXPX7 30/10/2014 Put 33.000 0.025 0.025 0.000   0 0.050
ASXNV7 30/10/2014 Call 33.500 4.100 4.100 0.000   0 3.875
ASXNW7 30/10/2014 Put 33.500 0.025 0.080 0.000   50 0.065
ASXPU7 30/10/2014 Call 34.000 3.600 3.600 0.000   0 3.375
ASXPV7 30/10/2014 Put 34.000 0.040 0.085 0.000   15 0.090
ASXUS7 30/10/2014 Call 34.010 3.245 3.245 0.000   0 3.075
ASXUT7 30/10/2014 Put 34.010 0.060 0.060 0.000   39 0.090
ASXNT7 30/10/2014 Call 34.500 3.100 3.100 0.000   0 2.875
ASXNU7 30/10/2014 Put 34.500 0.065 0.110 0.000   1 0.125
ASXPQ7 30/10/2014 Call 35.000 2.600 2.600 0.000   0 2.380
ASXPR7 30/10/2014 Put 35.000 0.100 0.155 0.000   3 0.185
ASXP27 30/10/2014 Call 35.500 2.100 2.100 0.000   0 1.885
ASXP37 30/10/2014 Put 35.500 0.175 0.235 0.000   425 0.275
ASXPS7 30/10/2014 Call 36.000 1.500 1.665 0.000 15 25 1.390
ASXPT7 30/10/2014 Put 36.000 0.280 0.360 0.000   0 0.410
ASXV87 30/10/2014 Call 36.010 1.360 1.360 0.000   2,109 1.220
ASXV77 30/10/2014 Put 36.010 0.000 0.000 0.000   30 0.405
ASXNZ7 30/10/2014 Call 36.500 1.000 1.165 0.000   155 0.915
ASXP17 30/10/2014 Put 36.500 0.450 0.525 0.000   28 0.610
ASXV97 30/10/2014 Call 36.510 0.000 0.000 0.000   537 0.815
ASXVA7 30/10/2014 Put 36.510 0.000 0.000 0.000   0 0.600
ASXPO7 30/10/2014 Call 37.000 0.520 0.630 0.000   141 0.510
ASXPP7 30/10/2014 Put 37.000 0.675 0.790 0.000   60 0.875
ASXTO7 30/10/2014 Call 37.010 0.000 0.000 0.000   377 0.485
ASXTN7 30/10/2014 Put 37.010 0.000 0.000 0.000   0 0.860
ASXP47 30/10/2014 Call 37.500 0.250 0.340 0.000   86 0.260
ASXP57 30/10/2014 Put 37.500 0.990 1.100 0.000   0 1.210
ASXTP7 30/10/2014 Call 37.510 0.000 0.000 0.000   177 0.255
ASXTQ7 30/10/2014 Put 37.510 0.000 0.000 0.000   0 1.185
ASXPM7 30/10/2014 Call 38.000 0.140 0.200 0.000   22 0.125
ASXPN7 30/10/2014 Put 38.000 1.360 1.480 0.000   0 1.610
ASXP87 30/10/2014 Call 38.500 0.070 0.120 0.000   33 0.060
ASXP97 30/10/2014 Put 38.500 1.790 1.930 0.000   0 2.055
ASXPK7 30/10/2014 Call 39.000 0.030 0.075 0.000   86 0.030
ASXPL7 30/10/2014 Put 39.000 0.000 0.000 0.000   0 2.535
ASXQ17 30/10/2014 Call 39.500 0.025 0.025 0.000   100 0.015
ASXQ27 30/10/2014 Put 39.500 2.795 2.795 0.000   0 3.030
ASXR27 30/10/2014 Call 40.000 0.015 0.015 0.000   0 0.006
ASXR37 30/10/2014 Put 40.000 3.295 3.295 0.000   0 3.525
ASXVF7 30/10/2014 Call 40.500 0.006 0.006 0.000   0 0.003
ASXVG7 30/10/2014 Put 40.500 3.795 3.795 0.000   0 4.025
ASXX17 30/10/2014 Call 41.000 0.002 0.002 0.000   0 0.001
ASXX27 30/10/2014 Put 41.000 4.295 4.295 0.000   0 4.525
ASXUX7 27/11/2014 Call 27.010 9.890 9.890 0.000   0 9.665
ASXUW7 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXUY7 27/11/2014 Call 27.510 9.405 9.405 0.000   0 9.185
ASXUZ7 27/11/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXV27 27/11/2014 Call 29.010 7.985 7.985 0.000   43 7.770
ASXV17 27/11/2014 Put 29.010 0.001 0.001 0.000   0 0.003
ASXV37 27/11/2014 Call 30.010 7.070 7.070 0.000   18 6.865
ASXV47 27/11/2014 Put 30.010 0.003 0.003 0.000   0 0.010
ASXV67 27/11/2014 Call 31.010 6.195 6.195 0.000   0 6.000
ASXV57 27/11/2014 Put 31.010 0.010 0.010 0.000   0 0.030
ASXSA7 27/11/2014 Call 31.500 6.100 6.100 0.000   0 5.875
ASXSB7 27/11/2014 Put 31.500 0.020 0.020 0.000   0 0.045
ASXS87 27/11/2014 Call 32.000 5.600 5.600 0.000   0 5.375
ASXS97 27/11/2014 Put 32.000 0.030 0.030 0.000   45 0.045
ASXS67 27/11/2014 Call 32.500 5.100 5.100 0.000   0 4.875
ASXS77 27/11/2014 Put 32.500 0.030 0.070 0.000   15 0.060
ASXRX7 27/11/2014 Call 33.000 4.600 4.600 0.000   0 4.375
ASXRY7 27/11/2014 Put 33.000 0.065 0.065 0.000   20 0.075
ASXRJ7 27/11/2014 Call 33.500 4.100 4.100 0.000   0 3.875
ASXRK7 27/11/2014 Put 33.500 0.055 0.115 0.000   45 0.105
ASXS27 27/11/2014 Call 34.000 3.600 3.600 0.000   0 3.380
ASXS37 27/11/2014 Put 34.000 0.085 0.135 0.000   20 0.140
ASXRH7 27/11/2014 Call 34.500 3.100 3.100 0.000   50 2.885
ASXRI7 27/11/2014 Put 34.500 0.120 0.180 0.000   10 0.195
ASXRZ7 27/11/2014 Call 35.000 2.600 2.600 0.000   40 2.390
ASXS17 27/11/2014 Put 35.000 0.180 0.240 0.000   15 0.270
ASXR87 27/11/2014 Call 35.500 2.100 2.100 0.000   0 1.900
ASXR97 27/11/2014 Put 35.500 0.275 0.350 0.000   0 0.375
ASXRR7 27/11/2014 Call 36.000 0.000 0.000 0.000   5 1.415
ASXRS7 27/11/2014 Put 36.000 0.400 0.480 0.000   0 0.525
ASXVC7 27/11/2014 Call 36.010 0.000 0.000 0.000   0 1.345
ASXVB7 27/11/2014 Put 36.010 0.000 0.000 0.000   0 0.515
ASXR67 27/11/2014 Call 36.500 1.005 1.140 0.000   47 0.985
ASXR77 27/11/2014 Put 36.500 0.570 0.665 0.000   53 0.720
ASXVD7 27/11/2014 Call 36.510 1.080 1.080 0.000   242 0.955
ASXVE7 27/11/2014 Put 36.510 0.000 0.000 0.000   0 0.705
ASXRP7 27/11/2014 Call 37.000 0.610 0.730 0.000   268 0.645
ASXRQ7 27/11/2014 Put 37.000 0.795 0.895 0.000   125 0.980
ASXRT7 27/11/2014 Call 37.500 0.400 0.495 0.000   434 0.405
ASXRU7 27/11/2014 Put 37.500 1.085 1.190 0.000   0 1.295
ASXRN7 27/11/2014 Call 38.000 0.240 0.320 0.000   99 0.250
ASXRO7 27/11/2014 Put 38.000 1.420 1.540 0.000   0 1.670
ASXRV7 27/11/2014 Call 38.500 0.150 0.210 0.000   30 0.150
ASXRW7 27/11/2014 Put 38.500 1.825 1.955 0.000   0 2.090
ASXRL7 27/11/2014 Call 39.000 0.085 0.135 0.000   30 0.090
ASXRM7 27/11/2014 Put 39.000 0.000 0.000 0.000   0 2.550
ASXS47 27/11/2014 Call 39.500 0.045 0.095 0.000   28 0.060
ASXS57 27/11/2014 Put 39.500 2.800 2.800 0.000   0 3.035
ASXRF7 27/11/2014 Call 40.000 0.005 0.085 0.000   0 0.045
ASXRG7 27/11/2014 Put 40.000 3.295 3.295 0.000   0 3.525
ASXVH7 27/11/2014 Call 40.500 0.020 0.020 0.000   0 0.035
ASXVI7 27/11/2014 Put 40.500 3.795 3.795 0.000   0 4.025
ASXX37 27/11/2014 Call 41.000 0.010 0.010 0.000   0 0.035
ASXX47 27/11/2014 Put 41.000 4.295 4.295 0.000   0 4.525
ASXXI7 18/12/2014 Call 24.750 12.850 12.850 0.000   0 12.620
ASXXJ7 18/12/2014 Put 24.750 0.000 0.000 0.000   149 0.003
ASXWA7 18/12/2014 Call 25.730 11.870 11.870 0.000   0 11.640
ASXWB7 18/12/2014 Put 25.730 0.000 0.000 0.000   100 0.006
ASXWC7 18/12/2014 Call 26.720 10.880 10.880 0.000   0 10.650
ASXWD7 18/12/2014 Put 26.720 0.000 0.000 0.000   105 0.010
ASXW87 18/12/2014 Call 27.710 9.890 9.890 0.000   0 9.660
ASXW97 18/12/2014 Put 27.710 0.000 0.000 0.000   160 0.015
ASXW67 18/12/2014 Call 28.700 8.900 8.900 0.000   0 8.670
ASXW77 18/12/2014 Put 28.700 0.001 0.001 0.000   50 0.020
ASXYA8 18/12/2014 Call 29.690 7.910 7.910 0.000   10 7.680
ASXY98 18/12/2014 Put 29.690 0.004 0.004 0.000   72 0.030
ASXVZ7 18/12/2014 Call 30.680 6.920 6.920 0.000   0 6.690
ASXW17 18/12/2014 Put 30.680 0.015 0.015 0.000   5 0.040
ASXJA7 18/12/2014 Call 31.180 6.420 6.420 0.000   0 6.190
ASXJB7 18/12/2014 Put 31.180 0.020 0.020 0.000   0 0.050
ASXW47 18/12/2014 Call 31.670 5.930 5.930 0.000   0 5.700
ASXW57 18/12/2014 Put 31.670 0.035 0.035 0.000   0 0.060
ASXG17 18/12/2014 Call 32.170 5.430 5.430 0.000   0 5.205
ASXG27 18/12/2014 Put 32.170 0.040 0.080 0.000   23 0.075
ASXW27 18/12/2014 Call 32.660 4.940 4.940 0.000   0 4.715
ASXW37 18/12/2014 Put 32.660 0.055 0.095 0.000   0 0.095
ASXES7 18/12/2014 Call 33.160 4.440 4.440 0.000   0 4.215
ASXET7 18/12/2014 Put 33.160 0.075 0.125 0.000   23 0.120
ASXWE7 18/12/2014 Call 33.650 3.950 3.950 0.000   0 3.725
ASXWF7 18/12/2014 Put 33.650 0.100 0.160 0.000   25 0.160
ASXEU7 18/12/2014 Call 34.150 0.000 0.000 0.000   140 3.225
ASXEV7 18/12/2014 Put 34.150 0.145 0.200 0.000   212 0.215
ASXYB8 18/12/2014 Call 34.640 2.960 2.960 0.000   56 2.735
ASXYC8 18/12/2014 Put 34.640 0.200 0.260 0.000   140 0.285
ASXEO7 18/12/2014 Call 35.140 0.000 0.000 2.350 71 550 2.240
ASXEP7 18/12/2014 Put 35.140 0.275 0.340 0.000   485 0.380
ASXF88 18/12/2014 Call 35.630 1.970 1.970 0.000   25 1.780
ASXF98 18/12/2014 Put 35.630 0.390 0.460 0.000   20 0.505
ASXEQ7 18/12/2014 Call 36.130 1.360 1.500 0.000   0 1.330
ASXER7 18/12/2014 Put 36.130 0.530 0.615 0.000   434 0.675
ASXUF8 18/12/2014 Call 36.620 0.950 1.070 0.000   20 0.970
ASXUG8 18/12/2014 Put 36.620 0.715 0.800 0.000   1,149 0.880
ASXEM7 18/12/2014 Call 37.120 0.690 0.795 0.000   178 0.675
ASXEN7 18/12/2014 Put 37.120 0.945 1.045 0.000   0 1.140
ASXWY8 18/12/2014 Call 37.610 0.480 0.565 0.000   124 0.455
ASXWZ8 18/12/2014 Put 37.610 1.220 1.330 0.000   0 1.445
ASXEK7 18/12/2014 Call 38.110 0.305 0.395 0.000   806 0.290
ASXEL7 18/12/2014 Put 38.110 1.550 1.675 0.000   0 1.805
ASXYI8 18/12/2014 Call 38.600 0.195 0.270 0.000   47 0.185
ASXYJ8 18/12/2014 Put 38.600 1.940 2.070 0.000   50 2.205
ASXEI7 18/12/2014 Call 39.100 0.120 0.190 0.000   79 0.115
ASXEJ7 18/12/2014 Put 39.100 0.000 0.000 0.000   0 2.655
ASXZU8 18/12/2014 Call 39.590 0.075 0.135 0.000   30 0.075
ASXZV8 18/12/2014 Put 39.590 2.895 2.895 0.000   0 3.125
ASXFM7 18/12/2014 Call 40.090 0.040 0.100 0.000   0 0.050
ASXFN7 18/12/2014 Put 40.090 3.385 3.385 0.000   0 3.615
ASXDR9 18/12/2014 Call 40.580 0.040 0.040 0.000   0 0.030
ASXDS9 18/12/2014 Put 40.580 3.875 3.875 0.000   0 4.105
ASXKB7 18/12/2014 Call 41.080 0.025 0.025 0.000   10 0.020
ASXKC7 18/12/2014 Put 41.080 4.375 4.375 0.000   0 4.605
ASXL89 18/12/2014 Call 41.570 0.015 0.015 0.000   10 0.015
ASXL99 18/12/2014 Put 41.570 4.865 4.865 0.000   0 5.095
ASXMI9 18/12/2014 Call 42.560 0.004 0.004 0.000   385 0.004
ASXMJ9 18/12/2014 Put 42.560 5.855 5.855 0.000   0 6.085
ASXP29 18/12/2014 Call 43.550 0.001 0.001 0.000   60 0.001
ASXP39 18/12/2014 Put 43.550 6.845 6.845 0.000   0 7.075
ASXXA9 18/12/2014 Call 44.540 0.000 0.000 0.000   165 0.000
ASXX99 18/12/2014 Put 44.540 7.835 7.835 0.000   0 8.065
ASXUU7 29/01/2015 Call 32.000 5.600 5.600 0.000   0 5.375
ASXUV7 29/01/2015 Put 32.000 0.085 0.085 0.000   24 0.095
ASXUQ7 29/01/2015 Call 32.500 5.100 5.100 0.000   0 4.875
ASXUR7 29/01/2015 Put 32.500 0.105 0.105 0.000   0 0.120
ASXUA7 29/01/2015 Call 33.000 4.600 4.600 0.000   0 4.375
ASXUB7 29/01/2015 Put 33.000 0.130 0.130 0.000   15 0.150
ASXUO7 29/01/2015 Call 33.500 4.100 4.100 0.000   0 3.875
ASXUP7 29/01/2015 Put 33.500 0.170 0.170 0.000   15 0.190
ASXU87 29/01/2015 Call 34.000 3.600 3.600 0.000   0 3.380
ASXU97 29/01/2015 Put 34.000 0.220 0.220 0.000   24 0.250
ASXUM7 29/01/2015 Call 34.500 3.100 3.100 0.000   0 2.900
ASXUN7 29/01/2015 Put 34.500 0.290 0.290 0.000   27 0.330
ASXU67 29/01/2015 Call 35.000 2.600 2.600 0.000   30 2.435
ASXU77 29/01/2015 Put 35.000 0.380 0.380 0.000   15 0.435
ASXUK7 29/01/2015 Call 35.500 2.180 2.180 0.000   0 1.995
ASXUL7 29/01/2015 Put 35.500 0.500 0.500 0.000   0 0.565
ASXU47 29/01/2015 Call 36.000 0.000 0.000 0.000   0 1.620
ASXU57 29/01/2015 Put 36.000 0.000 0.000 0.000   0 0.730
ASXU27 29/01/2015 Call 36.500 0.000 0.000 0.000   20 1.290
ASXU37 29/01/2015 Put 36.500 0.000 0.000 0.000   0 0.930
ASXUG7 29/01/2015 Call 37.000 0.000 0.000 0.000   80 1.010
ASXUH7 29/01/2015 Put 37.000 0.000 0.000 0.000   0 1.175
ASXTZ7 29/01/2015 Call 37.500 0.000 0.000 0.000   30 0.775
ASXU17 29/01/2015 Put 37.500 0.000 0.000 0.000   0 1.460
ASXUI7 29/01/2015 Call 38.000 0.000 0.000 0.000   0 0.580
ASXUJ7 29/01/2015 Put 38.000 0.000 0.000 0.000   0 1.790
ASXTX7 29/01/2015 Call 38.500 0.000 0.000 0.000   60 0.425
ASXTY7 29/01/2015 Put 38.500 0.000 0.000 0.000   0 2.165
ASXUE7 29/01/2015 Call 39.000 0.000 0.000 0.000   30 0.300
ASXUF7 29/01/2015 Put 39.000 0.000 0.000 0.000   0 2.585
ASXTV7 29/01/2015 Call 39.500 0.255 0.255 0.000   0 0.210
ASXTW7 29/01/2015 Put 39.500 2.830 2.830 0.000   0 3.040
ASXUC7 29/01/2015 Call 40.000 0.180 0.180 0.000   0 0.145
ASXUD7 29/01/2015 Put 40.000 3.305 3.305 0.000   0 3.525
ASXVJ7 29/01/2015 Call 40.500 0.130 0.130 0.000   0 0.110
ASXVK7 29/01/2015 Put 40.500 3.795 3.795 0.000   0 4.020
ASXX57 29/01/2015 Call 41.000 0.100 0.100 0.000   0 0.080
ASXX67 29/01/2015 Put 41.000 4.295 4.295 0.000   0 4.520
ASXWY7 26/02/2015 Call 33.500 4.100 4.100 0.000   0 3.875
ASXWZ7 26/02/2015 Put 33.500 0.250 0.250 0.000   0 0.285
ASXWI7 26/02/2015 Call 34.000 3.600 3.600 0.000   0 3.385
ASXWJ7 26/02/2015 Put 34.000 0.315 0.315 0.000   0 0.365
ASXWU7 26/02/2015 Call 34.500 3.100 3.100 0.000   0 2.915
ASXWV7 26/02/2015 Put 34.500 0.410 0.410 0.000   0 0.450
ASXWG7 26/02/2015 Call 35.000 2.640 2.640 0.000   0 2.455
ASXWH7 26/02/2015 Put 35.000 0.520 0.520 0.000   0 0.575
ASXVP7 26/02/2015 Call 35.500 2.245 2.245 0.000   40 2.060
ASXVQ7 26/02/2015 Put 35.500 0.655 0.655 0.000   0 0.730
ASXWQ7 26/02/2015 Call 36.000 0.000 0.000 0.000   70 1.720
ASXWR7 26/02/2015 Put 36.000 0.000 0.000 0.000   0 0.915
ASXVR7 26/02/2015 Call 36.500 0.000 0.000 0.000   0 1.425
ASXVS7 26/02/2015 Put 36.500 0.000 0.000 0.000   0 1.130
ASXWS7 26/02/2015 Call 37.000 0.000 0.000 0.000   0 1.175
ASXWT7 26/02/2015 Put 37.000 0.000 0.000 0.000   0 1.380
ASXVT7 26/02/2015 Call 37.500 0.000 0.000 0.000   0 0.950
ASXVU7 26/02/2015 Put 37.500 0.000 0.000 0.000   0 1.660
ASXWM7 26/02/2015 Call 38.000 0.000 0.000 0.000   0 0.755
ASXWN7 26/02/2015 Put 38.000 0.000 0.000 0.000   0 1.970
ASXVV7 26/02/2015 Call 38.500 0.000 0.000 0.000   0 0.580
ASXVW7 26/02/2015 Put 38.500 0.000 0.000 0.000   0 2.315
ASXWO7 26/02/2015 Call 39.000 0.000 0.000 0.000   0 0.445
ASXWP7 26/02/2015 Put 39.000 0.000 0.000 0.000   0 2.695
ASXWK7 26/02/2015 Call 39.500 0.405 0.405 0.000   0 0.340
ASXWL7 26/02/2015 Put 39.500 2.920 2.920 0.000   0 3.110
ASXWW7 26/02/2015 Call 40.000 0.315 0.315 0.000   0 0.270
ASXWX7 26/02/2015 Put 40.000 3.355 3.355 0.000   0 3.560
ASXVX7 26/02/2015 Call 40.500 0.250 0.250 0.000   0 0.220
ASXVY7 26/02/2015 Put 40.500 3.815 3.815 0.000   0 4.030
ASXX77 26/02/2015 Call 41.000 0.195 0.195 0.000   0 0.170
ASXX87 26/02/2015 Put 41.000 4.300 4.300 0.000   0 4.520
ASXW69 26/03/2015 Call 30.680 6.920 6.920 0.000   0 6.690
ASXW79 26/03/2015 Put 30.680 0.135 0.135 0.000   0 0.150
ASXN77 26/03/2015 Call 31.180 6.420 6.420 0.000   0 6.190
ASXN87 26/03/2015 Put 31.180 0.160 0.160 0.000   5 0.185
ASXGT9 26/03/2015 Call 31.670 5.930 5.930 0.000   0 5.700
ASXGU9 26/03/2015 Put 31.670 0.205 0.205 0.000   50 0.225
ASXMU7 26/03/2015 Call 32.170 5.430 5.430 0.000   0 5.200
ASXMV7 26/03/2015 Put 32.170 0.250 0.250 0.000   52 0.280
ASXI29 26/03/2015 Call 32.660 4.940 4.940 0.000   0 4.710
ASXI39 26/03/2015 Put 32.660 0.310 0.310 0.000   24 0.340
ASXMO7 26/03/2015 Call 33.160 4.440 4.440 0.000   0 4.210
ASXMP7 26/03/2015 Put 33.160 0.385 0.385 0.000   12 0.425
ASXGZ9 26/03/2015 Call 33.650 3.950 3.950 0.000   9 3.720
ASXI19 26/03/2015 Put 33.650 0.470 0.470 0.000   50 0.525
ASXMG7 26/03/2015 Call 34.150 3.450 3.450 0.000   0 3.260
ASXMH7 26/03/2015 Put 34.150 0.585 0.585 0.000   12 0.640
ASXGV9 26/03/2015 Call 34.640 3.010 3.010 0.000   38 2.830
ASXGW9 26/03/2015 Put 34.640 0.715 0.715 0.000   60 0.785
ASXMQ7 26/03/2015 Call 35.140 2.600 2.600 0.000   0 2.405
ASXMR7 26/03/2015 Put 35.140 0.875 0.875 0.000   49 0.955
ASXGX9 26/03/2015 Call 35.630 2.220 2.220 0.000   0 2.030
ASXGY9 26/03/2015 Put 35.630 1.060 1.060 0.000   90 1.145
ASXMM7 26/03/2015 Call 36.130 0.000 0.000 0.000   27 1.680
ASXMN7 26/03/2015 Put 36.130 0.000 0.000 0.000   105 1.375
ASXI69 26/03/2015 Call 36.620 0.000 0.000 0.000   60 1.380
ASXI79 26/03/2015 Put 36.620 0.000 0.000 0.000   12 1.640
ASXVN7 26/03/2015 Call 36.630 0.000 1.450 0.000   0 1.035
ASXVO7 26/03/2015 Put 36.630 0.000 0.000 0.000   0 1.620
ASXMI7 26/03/2015 Call 37.120 0.000 0.000 0.000   32 1.125
ASXMJ7 26/03/2015 Put 37.120 0.000 0.000 0.000   0 1.935
ASXI49 26/03/2015 Call 37.610 0.000 0.000 0.000   10 0.905
ASXI59 26/03/2015 Put 37.610 0.000 0.000 0.000   0 2.245
ASXMK7 26/03/2015 Call 38.110 0.000 0.000 0.000 36 52 0.715
ASXML7 26/03/2015 Put 38.110 0.000 0.000 0.000   0 2.590
ASXIF9 26/03/2015 Call 38.600 0.000 0.000 0.000   79 0.560
ASXIG9 26/03/2015 Put 38.600 0.000 0.000 0.000   0 2.955
ASXMS7 26/03/2015 Call 39.100 0.000 0.000 0.000   12 0.435
ASXMT7 26/03/2015 Put 39.100 0.000 0.000 0.000   0 3.350
ASXI89 26/03/2015 Call 39.590 0.395 0.395 0.000   61 0.340
ASXI99 26/03/2015 Put 39.590 3.580 3.580 0.000   0 3.760
ASXR47 26/03/2015 Call 40.090 0.260 0.395 0.000 36 12 0.265
ASXR57 26/03/2015 Put 40.090 4.005 4.005 0.000   0 4.200
ASXJ19 26/03/2015 Call 40.580 0.235 0.235 0.000   50 0.205
ASXJ29 26/03/2015 Put 40.580 4.435 4.435 0.000   0 4.640
ASXX97 26/03/2015 Call 41.080 0.175 0.175 0.000   0 0.155
ASXXA7 26/03/2015 Put 41.080 4.890 4.890 0.000   0 5.100
ASXLA9 26/03/2015 Call 41.570 0.125 0.125 0.000   0 0.110
ASXLB9 26/03/2015 Put 41.570 5.340 5.340 0.000   0 5.555
ASXMK9 26/03/2015 Call 42.560 0.065 0.065 0.000   10 0.055
ASXML9 26/03/2015 Put 42.560 6.270 6.270 0.000   0 6.485
ASXB78 25/06/2015 Call 27.710 9.890 9.890 0.000   0 9.685
ASXB88 25/06/2015 Put 27.710 0.105 0.105 0.000   0 0.115
ASXB58 25/06/2015 Call 28.700 8.900 8.900 0.000   20 8.695
ASXB68 25/06/2015 Put 28.700 0.145 0.145 0.000   0 0.160
ASXB98 25/06/2015 Call 29.690 7.910 7.910 0.000   20 7.715
ASXBF8 25/06/2015 Put 29.690 0.200 0.200 0.000   0 0.215
ASXBI8 25/06/2015 Call 30.680 6.930 6.930 0.000   0 6.730
ASXBJ8 25/06/2015 Put 30.680 0.275 0.275 0.000   0 0.295
ASXBG8 25/06/2015 Call 31.670 5.945 5.945 0.000   0 5.740
ASXBH8 25/06/2015 Put 31.670 0.385 0.385 0.000   0 0.410
ASXSC7 25/06/2015 Call 32.170 5.450 5.450 0.000   0 5.250
ASXSD7 25/06/2015 Put 32.170 0.450 0.450 0.000   0 0.485
ASXBK8 25/06/2015 Call 32.660 4.980 4.980 0.000   0 4.770
ASXBL8 25/06/2015 Put 32.660 0.530 0.530 0.000   0 0.570
ASXSE7 25/06/2015 Call 33.160 4.505 4.505 0.000   0 4.285
ASXSF7 25/06/2015 Put 33.160 0.625 0.625 0.000   0 0.675
ASXBS8 25/06/2015 Call 33.650 4.050 4.050 0.000   0 3.830
ASXBT8 25/06/2015 Put 33.650 0.735 0.735 0.000   0 0.790
ASXSG7 25/06/2015 Call 34.150 3.615 3.615 0.000   0 3.400
ASXSH7 25/06/2015 Put 34.150 0.865 0.865 0.000   0 0.930
ASXC58 25/06/2015 Call 34.640 3.205 3.205 0.000   320 2.990
ASXC68 25/06/2015 Put 34.640 1.015 1.015 0.000   0 1.080
ASXSK7 25/06/2015 Call 35.140 0.000 0.000 0.000 30 120 2.615
ASXSL7 25/06/2015 Put 35.140 1.190 1.190 0.000   0 1.270
ASXFF8 25/06/2015 Call 35.630 2.455 2.455 0.000   705 2.270
ASXFG8 25/06/2015 Put 35.630 0.000 0.000 0.000 30 200 1.465
ASXSI7 25/06/2015 Call 36.130 0.000 0.000 0.000   88 1.960
ASXSJ7 25/06/2015 Put 36.130 0.000 0.000 0.000   0 1.700
ASXUH8 25/06/2015 Call 36.620 0.000 0.000 0.000   10 1.675
ASXUI8 25/06/2015 Put 36.620 0.000 0.000 0.000   1 1.955
ASXSM7 25/06/2015 Call 37.120 0.000 0.000 0.000   0 1.425
ASXSN7 25/06/2015 Put 37.120 0.000 0.000 0.000   0 2.240
ASXX18 25/06/2015 Call 37.610 0.000 0.000 0.000   15 1.205
ASXX28 25/06/2015 Put 37.610 0.000 0.000 0.000   0 2.545
ASXSO7 25/06/2015 Call 38.110 0.000 0.000 0.000   0 1.005
ASXSP7 25/06/2015 Put 38.110 0.000 0.000 0.000   0 2.870
ASXYK8 25/06/2015 Call 38.600 0.000 0.000 0.000   73 0.840
ASXYL8 25/06/2015 Put 38.600 0.000 0.000 0.000   0 3.220
ASXSQ7 25/06/2015 Call 39.100 0.000 0.000 0.000   0 0.690
ASXSR7 25/06/2015 Put 39.100 0.000 0.000 0.000   0 3.585
ASXZW8 25/06/2015 Call 39.590 0.635 0.635 0.000   0 0.570
ASXZX8 25/06/2015 Put 39.590 3.795 3.795 0.000   0 3.970
ASXTT7 25/06/2015 Call 40.090 0.515 0.515 0.000   0 0.465
ASXTU7 25/06/2015 Put 40.090 4.190 4.190 0.000   0 4.375
ASXDT9 25/06/2015 Call 40.580 0.425 0.425 0.000   0 0.380
ASXDU9 25/06/2015 Put 40.580 4.600 4.600 0.000   0 4.790
ASXXB7 25/06/2015 Call 41.080 0.340 0.340 0.000   0 0.310
ASXXC7 25/06/2015 Put 41.080 5.025 5.025 0.000   0 5.225
ASXLC9 25/06/2015 Call 41.570 0.280 0.280 0.000   0 0.245
ASXLD9 25/06/2015 Put 41.570 5.455 5.455 0.000   0 5.660
ASXMM9 25/06/2015 Call 42.560 0.180 0.180 0.000   50 0.155
ASXMN9 25/06/2015 Put 42.560 6.355 6.355 0.000   0 6.565
ASXP69 25/06/2015 Call 43.550 0.115 0.115 0.000   50 0.100
ASXP79 25/06/2015 Put 43.550 7.280 7.280 0.000   0 7.495
ASXJC7 24/09/2015 Call 30.000 7.600 7.600 0.000   0 7.370
ASXJD7 24/09/2015 Put 30.000 0.230 0.230 0.000   0 0.255
ASXWC9 24/09/2015 Call 31.000 6.600 6.600 0.000   0 6.370
ASXWD9 24/09/2015 Put 31.000 0.375 0.375 0.000   0 0.410
ASXWA9 24/09/2015 Call 32.000 5.600 5.600 0.000   0 5.370
ASXWB9 24/09/2015 Put 32.000 0.570 0.570 0.000   0 0.625
ASXWK9 24/09/2015 Call 33.000 4.600 4.600 0.000   0 4.370
ASXWL9 24/09/2015 Put 33.000 0.840 0.840 0.000   0 0.905
ASXWI9 24/09/2015 Call 34.000 3.635 3.635 0.000   0 3.460
ASXWJ9 24/09/2015 Put 34.000 1.180 1.180 0.000   0 1.265
ASXWO9 24/09/2015 Call 35.000 2.940 2.940 0.000   0 2.785
ASXWP9 24/09/2015 Put 35.000 1.595 1.595 0.000   0 1.700
ASXWM9 24/09/2015 Call 36.000 2.340 2.340 0.000   0 2.205
ASXWN9 24/09/2015 Put 36.000 2.090 2.090 0.000   0 2.210
ASXWE9 24/09/2015 Call 37.000 0.000 0.000 0.000 15 0 1.715
ASXWF9 24/09/2015 Put 37.000 2.660 2.660 0.000   0 2.800
ASXWG9 24/09/2015 Call 38.000 1.410 1.410 0.000   0 1.320
ASXWH9 24/09/2015 Put 38.000 3.300 3.300 0.000   0 3.455
ASXW89 24/09/2015 Call 39.000 1.070 1.070 0.000   0 0.995
ASXW99 24/09/2015 Put 39.000 4.000 4.000 0.000   0 4.170
ASXXQ9 24/09/2015 Call 40.000 0.800 0.800 0.000   0 0.740
ASXXR9 24/09/2015 Put 40.000 4.765 4.765 0.000   0 4.945
ASXZ69 24/09/2015 Call 41.000 0.590 0.590 0.000   0 0.545
ASXZ79 24/09/2015 Put 41.000 5.575 5.575 0.000   0 5.760
ASXB47 24/09/2015 Call 42.000 0.430 0.430 0.000   0 0.395
ASXB57 24/09/2015 Put 42.000 6.425 6.425 0.000   0 6.620
ASXS48 17/12/2015 Call 31.670 5.950 5.950 0.000   0 5.760
ASXS58 17/12/2015 Put 31.670 0.395 0.395 0.000   8 0.435
ASXSS7 17/12/2015 Call 32.660 5.210 5.210 0.000   60 5.035
ASXST7 17/12/2015 Put 32.660 0.615 0.615 0.000   0 0.665
ASXT57 17/12/2015 Call 33.650 4.535 4.535 0.000   0 4.370
ASXT67 17/12/2015 Put 33.650 0.900 0.900 0.000   0 0.970
ASXT37 17/12/2015 Call 34.640 3.925 3.925 0.000   0 3.770
ASXT47 17/12/2015 Put 34.640 1.270 1.270 0.000   0 1.360
ASXSY7 17/12/2015 Call 35.630 3.380 3.380 0.000   0 3.245
ASXSZ7 17/12/2015 Put 35.630 1.720 1.720 0.000   0 1.830
ASXT77 17/12/2015 Call 36.620 2.890 2.890 0.000   0 2.770
ASXT87 17/12/2015 Put 36.620 2.255 2.255 0.000   0 2.385
ASXT17 17/12/2015 Call 37.610 2.465 2.465 0.000   0 2.350
ASXT27 17/12/2015 Put 37.610 2.870 2.870 0.000   0 3.020
ASXSU7 17/12/2015 Call 38.600 2.095 2.095 0.000   0 2.000
ASXSV7 17/12/2015 Put 38.600 3.555 3.555 0.000   0 3.720
ASXSW7 17/12/2015 Call 39.590 1.760 1.760 0.000   0 1.680
ASXSX7 17/12/2015 Put 39.590 4.300 4.300 0.000   0 4.480
ASXT97 17/12/2015 Call 40.580 1.495 1.495 0.000   0 1.415
ASXTA7 17/12/2015 Put 40.580 5.105 5.105 0.000   0 5.290
ASXVL7 17/12/2015 Call 41.570 1.245 1.245 0.000   0 1.185
ASXVM7 17/12/2015 Put 41.570 5.945 5.945 0.000   0 6.145
ASXMO9 17/12/2015 Call 42.560 1.045 1.045 0.000   49 0.985
ASXMP9 17/12/2015 Put 42.560 6.820 6.820 0.000   0 7.030
ASXJG7 22/12/2016 Call 30.000 7.600 7.600 0.000   0 7.370
ASXJH7 22/12/2016 Put 30.000 1.375 1.375 0.000   10 1.435

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.