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 35.560 Down -0.110 35.480 36.000 35.580 35.810 35.350 315,422 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 8.560 8.560 0.000   0 8.560
ASXUW7 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXUY7 27/11/2014 Call 27.510 8.060 8.060 0.000   0 8.060
ASXUZ7 27/11/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXV27 27/11/2014 Call 29.010 6.560 6.560 0.000 28 28 6.560
ASXV17 27/11/2014 Put 29.010 0.000 0.000 0.000   0 0.000
ASXV37 27/11/2014 Call 30.010 5.565 5.565 0.000   18 5.565
ASXV47 27/11/2014 Put 30.010 0.000 0.000 0.000   0 0.000
ASXZK7 27/11/2014 Call 31.000 4.575 4.575 0.000   0 4.575
ASXZL7 27/11/2014 Put 31.000 0.000 0.000 0.000   0 0.000
ASXV67 27/11/2014 Call 31.010 4.565 4.565 0.000   15 4.565
ASXV57 27/11/2014 Put 31.010 0.000 0.000 0.000   0 0.000
ASXSA7 27/11/2014 Call 31.500 4.080 4.080 0.000   0 4.080
ASXSB7 27/11/2014 Put 31.500 0.000 0.000 0.000   0 0.000
ASXS87 27/11/2014 Call 32.000 3.580 3.580 0.000   0 3.580
ASXS97 27/11/2014 Put 32.000 0.000 0.000 0.000   45 0.000
ASXS67 27/11/2014 Call 32.500 3.080 3.080 0.000   0 3.080
ASXS77 27/11/2014 Put 32.500 0.000 0.000 0.000   15 0.000
ASXRX7 27/11/2014 Call 33.000 2.585 2.585 0.000   0 2.585
ASXRY7 27/11/2014 Put 33.000 0.002 0.002 0.000   20 0.002
ASXRJ7 27/11/2014 Call 33.500 2.090 2.090 0.000   0 2.090
ASXRK7 27/11/2014 Put 33.500 0.006 0.006 0.000   45 0.006
ASXS27 27/11/2014 Call 34.000 1.605 1.605 0.000   0 1.605
ASXS37 27/11/2014 Put 34.000 0.015 0.015 0.000   315 0.015
ASXRH7 27/11/2014 Call 34.500 1.130 1.130 0.000   14 1.130
ASXRI7 27/11/2014 Put 34.500 0.040 0.040 0.000   86 0.040
ASXRZ7 27/11/2014 Call 35.000 0.700 0.700 0.000   111 0.700
ASXS17 27/11/2014 Put 35.000 0.105 0.105 0.000   145 0.105
ASXR87 27/11/2014 Call 35.500 0.355 0.355 0.000   220 0.355
ASXR97 27/11/2014 Put 35.500 0.250 0.250 0.000   70 0.250
ASXRR7 27/11/2014 Call 36.000 0.135 0.135 0.000   526 0.135
ASXRS7 27/11/2014 Put 36.000 0.545 0.545 0.000   121 0.545
ASXVC7 27/11/2014 Call 36.010 0.130 0.130 0.000   83 0.130
ASXVB7 27/11/2014 Put 36.010 0.550 0.550 0.000   250 0.550
ASXR67 27/11/2014 Call 36.500 0.035 0.035 0.000   228 0.035
ASXR77 27/11/2014 Put 36.500 0.965 0.965 0.000   83 0.965
ASXVD7 27/11/2014 Call 36.510 0.035 0.035 0.000   242 0.035
ASXVE7 27/11/2014 Put 36.510 0.970 0.970 0.000   361 0.970
ASXRP7 27/11/2014 Call 37.000 0.007 0.007 0.000   936 0.007
ASXRQ7 27/11/2014 Put 37.000 1.445 1.445 0.000   108 1.445
ASXRT7 27/11/2014 Call 37.500 0.001 0.001 0.000   427 0.001
ASXRU7 27/11/2014 Put 37.500 1.940 1.940 0.000   0 1.940
ASXZX7 27/11/2014 Call 37.510 0.001 0.001 0.000   0 0.001
ASXZW7 27/11/2014 Put 37.510 1.940 1.940 0.000   0 1.940
ASXRN7 27/11/2014 Call 38.000 0.000 0.000 0.000   446 0.000
ASXRO7 27/11/2014 Put 38.000 2.440 2.440 0.000   0 2.440
ASXB38 27/11/2014 Call 38.010 0.000 0.000 0.000   0 0.000
ASXB28 27/11/2014 Put 38.010 2.440 2.440 0.000   0 2.440
ASXRV7 27/11/2014 Call 38.500 0.000 0.000 0.000   30 0.000
ASXRW7 27/11/2014 Put 38.500 2.940 2.940 0.000   0 2.940
ASXZY7 27/11/2014 Call 38.510 0.000 0.000 0.000   0 0.000
ASXB18 27/11/2014 Put 38.510 2.940 2.940 0.000   0 2.940
ASXRL7 27/11/2014 Call 39.000 0.000 0.000 0.000   40 0.000
ASXRM7 27/11/2014 Put 39.000 3.440 3.440 0.000   0 3.440
ASXS47 27/11/2014 Call 39.500 0.000 0.000 0.000   28 0.000
ASXS57 27/11/2014 Put 39.500 3.940 3.940 0.000   0 3.940
ASXRF7 27/11/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXRG7 27/11/2014 Put 40.000 4.440 4.440 0.000   0 4.440
ASXVH7 27/11/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXVI7 27/11/2014 Put 40.500 4.940 4.940 0.000   0 4.940
ASXX37 27/11/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXX47 27/11/2014 Put 41.000 5.440 5.440 0.000   0 5.440
ASXXI7 18/12/2014 Call 24.750 10.860 10.860 0.000   0 10.860
ASXXJ7 18/12/2014 Put 24.750 0.000 0.000 0.000   149 0.000
ASXWA7 18/12/2014 Call 25.730 9.885 9.885 0.000   0 9.885
ASXWB7 18/12/2014 Put 25.730 0.000 0.000 0.000   100 0.000
ASXWC7 18/12/2014 Call 26.720 8.900 8.900 0.000   0 8.900
ASXWD7 18/12/2014 Put 26.720 0.000 0.000 0.000   105 0.000
ASXW87 18/12/2014 Call 27.710 7.915 7.915 0.000   0 7.915
ASXW97 18/12/2014 Put 27.710 0.000 0.000 0.000   160 0.000
ASXW67 18/12/2014 Call 28.700 6.930 6.930 0.000   0 6.930
ASXW77 18/12/2014 Put 28.700 0.000 0.000 0.000   50 0.000
ASXYA8 18/12/2014 Call 29.690 5.940 5.940 0.000   10 5.940
ASXY98 18/12/2014 Put 29.690 0.001 0.001 0.000   72 0.001
ASXVZ7 18/12/2014 Call 30.680 4.955 4.955 0.000   0 4.955
ASXW17 18/12/2014 Put 30.680 0.005 0.005 0.000   5 0.005
ASXJA7 18/12/2014 Call 31.180 4.460 4.460 0.000   0 4.460
ASXJB7 18/12/2014 Put 31.180 0.010 0.010 0.000   0 0.010
ASXW47 18/12/2014 Call 31.670 3.975 3.975 0.000   0 3.975
ASXW57 18/12/2014 Put 31.670 0.015 0.015 0.000   0 0.015
ASXG17 18/12/2014 Call 32.170 3.485 3.485 0.000   0 3.485
ASXG27 18/12/2014 Put 32.170 0.025 0.025 0.000   311 0.025
ASXW27 18/12/2014 Call 32.660 3.005 3.005 0.000   0 3.005
ASXW37 18/12/2014 Put 32.660 0.040 0.040 0.000   0 0.040
ASXES7 18/12/2014 Call 33.160 2.525 2.525 0.000   0 2.525
ASXET7 18/12/2014 Put 33.160 0.060 0.060 0.000   212 0.060
ASXWE7 18/12/2014 Call 33.650 2.065 2.065 0.000   0 2.065
ASXWF7 18/12/2014 Put 33.650 0.090 0.090 0.000   25 0.090
ASXXQ7 18/12/2014 Call 33.660 2.060 2.060 0.000   0 2.060
ASXXR7 18/12/2014 Put 33.660 0.095 0.095 0.000   0 0.095
ASXEU7 18/12/2014 Call 34.150 1.620 1.620 0.000   0 1.620
ASXEV7 18/12/2014 Put 34.150 0.140 0.140 0.000   735 0.140
ASXYB8 18/12/2014 Call 34.640 1.210 1.210 0.000   36 1.210
ASXYC8 18/12/2014 Put 34.640 0.220 0.220 0.000   84 0.220
ASXEO7 18/12/2014 Call 35.140 0.840 0.840 0.000   300 0.840
ASXEP7 18/12/2014 Put 35.140 0.350 0.350 0.000   932 0.350
ASXF88 18/12/2014 Call 35.630 0.535 0.535 0.000   10 0.535
ASXF98 18/12/2014 Put 35.630 0.545 0.545 0.000   86 0.545
ASXDL8 18/12/2014 Call 35.640 0.530 0.530 0.000   1,830 0.530
ASXDM8 18/12/2014 Put 35.640 0.540 0.540 0.000   0 0.540
ASXEQ7 18/12/2014 Call 36.130 0.305 0.305 0.270 10 260 0.305
ASXER7 18/12/2014 Put 36.130 0.825 0.825 0.000   269 0.825
ASXXM7 18/12/2014 Call 36.140 0.300 0.300 0.350 55 0 0.300
ASXXN7 18/12/2014 Put 36.140 0.820 0.820 0.000   50 0.820
ASXUF8 18/12/2014 Call 36.620 0.155 0.155 0.000   998 0.155
ASXUG8 18/12/2014 Put 36.620 1.180 1.180 0.000   1,413 1.180
ASXXP7 18/12/2014 Call 36.630 0.155 0.155 0.000   1,830 0.155
ASXXO7 18/12/2014 Put 36.630 1.175 1.175 0.000   0 1.175
ASXEM7 18/12/2014 Call 37.120 0.070 0.070 0.000   1,736 0.070
ASXEN7 18/12/2014 Put 37.120 1.610 1.610 0.000   5 1.610
ASXXG7 18/12/2014 Call 37.130 0.070 0.070 0.000   798 0.070
ASXXH7 18/12/2014 Put 37.130 1.595 1.595 0.000   0 1.595
ASXWY8 18/12/2014 Call 37.610 0.030 0.030 0.000   610 0.030
ASXWZ8 18/12/2014 Put 37.610 2.070 2.070 0.000   0 2.070
ASXBM8 18/12/2014 Call 37.620 0.030 0.030 0.000   0 0.030
ASXB48 18/12/2014 Put 37.620 2.045 2.045 0.000   400 2.045
ASXEK7 18/12/2014 Call 38.110 0.010 0.010 0.000   756 0.010
ASXEL7 18/12/2014 Put 38.110 2.555 2.555 0.000   0 2.555
ASXBO8 18/12/2014 Call 38.120 0.010 0.010 0.000   0 0.010
ASXBP8 18/12/2014 Put 38.120 2.525 2.525 0.000   0 2.525
ASXYI8 18/12/2014 Call 38.600 0.003 0.003 0.000   47 0.003
ASXYJ8 18/12/2014 Put 38.600 3.040 3.040 0.000   0 3.040
ASXEI7 18/12/2014 Call 39.100 0.001 0.001 0.000   79 0.001
ASXEJ7 18/12/2014 Put 39.100 3.540 3.540 0.000   0 3.540
ASXZU8 18/12/2014 Call 39.590 0.000 0.000 0.000   30 0.000
ASXZV8 18/12/2014 Put 39.590 4.030 4.030 0.000   0 4.030
ASXFM7 18/12/2014 Call 40.090 0.000 0.000 0.000   0 0.000
ASXFN7 18/12/2014 Put 40.090 4.530 4.530 0.000   0 4.530
ASXDR9 18/12/2014 Call 40.580 0.000 0.000 0.000   0 0.000
ASXDS9 18/12/2014 Put 40.580 5.020 5.020 0.000   0 5.020
ASXKB7 18/12/2014 Call 41.080 0.000 0.000 0.000   10 0.000
ASXKC7 18/12/2014 Put 41.080 5.520 5.520 0.000   0 5.520
ASXL89 18/12/2014 Call 41.570 0.000 0.000 0.000   10 0.000
ASXL99 18/12/2014 Put 41.570 6.010 6.010 0.000   0 6.010
ASXMI9 18/12/2014 Call 42.560 0.000 0.000 0.000   385 0.000
ASXMJ9 18/12/2014 Put 42.560 7.000 7.000 0.000   0 7.000
ASXP29 18/12/2014 Call 43.550 0.000 0.000 0.000   60 0.000
ASXP39 18/12/2014 Put 43.550 7.990 7.990 0.000   0 7.990
ASXXA9 18/12/2014 Call 44.540 0.000 0.000 0.000   165 0.000
ASXX99 18/12/2014 Put 44.540 8.980 8.980 0.000   0 8.980
ASXDN8 29/01/2015 Call 30.010 5.710 5.710 0.000 28 28 5.710
ASXDO8 29/01/2015 Put 30.010 0.015 0.015 0.000   0 0.015
ASXZM7 29/01/2015 Call 31.000 4.745 4.745 0.000   0 4.745
ASXZN7 29/01/2015 Put 31.000 0.050 0.050 0.000   0 0.050
ASXDQ8 29/01/2015 Call 31.010 4.735 4.735 0.000   15 4.735
ASXDP8 29/01/2015 Put 31.010 0.050 0.050 0.000   0 0.050
ASXZ87 29/01/2015 Call 31.500 4.265 4.265 0.000   0 4.265
ASXZ97 29/01/2015 Put 31.500 0.065 0.065 0.000   0 0.065
ASXUU7 29/01/2015 Call 32.000 3.785 3.785 0.000   0 3.785
ASXUV7 29/01/2015 Put 32.000 0.080 0.080 0.000   24 0.080
ASXDR8 29/01/2015 Call 32.010 3.775 3.775 0.000   0 3.775
ASXDS8 29/01/2015 Put 32.010 0.080 0.080 0.000   0 0.080
ASXUQ7 29/01/2015 Call 32.500 3.310 3.310 0.000   0 3.310
ASXUR7 29/01/2015 Put 32.500 0.100 0.100 0.000   0 0.100
ASXUA7 29/01/2015 Call 33.000 2.845 2.845 0.000   15 2.845
ASXUB7 29/01/2015 Put 33.000 0.135 0.135 0.000   75 0.135
ASXDU8 29/01/2015 Call 33.010 2.835 2.835 0.000   0 2.835
ASXDT8 29/01/2015 Put 33.010 0.130 0.130 0.000   0 0.130
ASXUO7 29/01/2015 Call 33.500 2.400 2.400 0.000   0 2.400
ASXUP7 29/01/2015 Put 33.500 0.175 0.175 0.000   50 0.175
ASXZU7 29/01/2015 Call 33.510 2.390 2.390 0.000   18 2.390
ASXZV7 29/01/2015 Put 33.510 0.175 0.175 0.000   40 0.175
ASXU87 29/01/2015 Call 34.000 1.975 1.975 0.000   0 1.975
ASXU97 29/01/2015 Put 34.000 0.240 0.240 0.000   62 0.240
ASXUM7 29/01/2015 Call 34.500 1.575 1.575 0.000   0 1.575
ASXUN7 29/01/2015 Put 34.500 0.335 0.335 0.000   27 0.335
ASXU67 29/01/2015 Call 35.000 1.215 1.215 0.000   0 1.215
ASXU77 29/01/2015 Put 35.000 0.465 0.465 0.000   350 0.465
ASXUK7 29/01/2015 Call 35.500 0.895 0.895 0.000   0 0.895
ASXUL7 29/01/2015 Put 35.500 0.650 0.650 0.000   15 0.650
ASXU47 29/01/2015 Call 36.000 0.625 0.625 0.605 49 214 0.625
ASXU57 29/01/2015 Put 36.000 0.895 0.895 0.000   43 0.895
ASXU27 29/01/2015 Call 36.500 0.410 0.410 0.000   63 0.410
ASXU37 29/01/2015 Put 36.500 1.205 1.205 0.000   49 1.205
ASXUG7 29/01/2015 Call 37.000 0.250 0.250 0.000   118 0.250
ASXUH7 29/01/2015 Put 37.000 1.575 1.575 0.000   50 1.575
ASXTZ7 29/01/2015 Call 37.500 0.145 0.145 0.000   204 0.145
ASXU17 29/01/2015 Put 37.500 2.000 2.000 0.000   10 2.000
ASXUI7 29/01/2015 Call 38.000 0.080 0.080 0.000   580 0.080
ASXUJ7 29/01/2015 Put 38.000 2.465 2.465 0.000   0 2.465
ASXTX7 29/01/2015 Call 38.500 0.040 0.040 0.000   60 0.040
ASXTY7 29/01/2015 Put 38.500 2.950 2.950 0.000   0 2.950
ASXUE7 29/01/2015 Call 39.000 0.020 0.020 0.000   42 0.020
ASXUF7 29/01/2015 Put 39.000 3.445 3.445 0.000   0 3.445
ASXTV7 29/01/2015 Call 39.500 0.009 0.009 0.000   0 0.009
ASXTW7 29/01/2015 Put 39.500 3.940 3.940 0.000   0 3.940
ASXUC7 29/01/2015 Call 40.000 0.004 0.004 0.000   0 0.004
ASXUD7 29/01/2015 Put 40.000 4.440 4.440 0.000   0 4.440
ASXVJ7 29/01/2015 Call 40.500 0.002 0.002 0.000   0 0.002
ASXVK7 29/01/2015 Put 40.500 4.940 4.940 0.000   0 4.940
ASXX57 29/01/2015 Call 41.000 0.001 0.001 0.000   0 0.001
ASXX67 29/01/2015 Put 41.000 5.440 5.440 0.000   0 5.440
ASXZO7 26/02/2015 Call 31.000 4.865 4.865 0.000   0 4.865
ASXZP7 26/02/2015 Put 31.000 0.100 0.100 0.000   0 0.100
ASXZA7 26/02/2015 Call 31.500 4.395 4.395 0.000   0 4.395
ASXZB7 26/02/2015 Put 31.500 0.120 0.120 0.000   10 0.120
ASXZ67 26/02/2015 Call 32.000 3.930 3.930 0.000   0 3.930
ASXZ77 26/02/2015 Put 32.000 0.145 0.145 0.000   0 0.145
ASXXK7 26/02/2015 Call 32.500 3.475 3.475 0.000   0 3.475
ASXXL7 26/02/2015 Put 32.500 0.185 0.185 0.000   0 0.185
ASXXD7 26/02/2015 Call 33.000 3.035 3.035 0.000   0 3.035
ASXXF7 26/02/2015 Put 33.000 0.240 0.240 0.000   15 0.240
ASXWY7 26/02/2015 Call 33.500 2.605 2.605 0.000   0 2.605
ASXWZ7 26/02/2015 Put 33.500 0.305 0.305 0.000   15 0.305
ASXWI7 26/02/2015 Call 34.000 2.200 2.200 0.000   0 2.200
ASXWJ7 26/02/2015 Put 34.000 0.395 0.395 0.000   0 0.395
ASXWU7 26/02/2015 Call 34.500 1.825 1.825 0.000   20 1.825
ASXWV7 26/02/2015 Put 34.500 0.510 0.510 0.000   55 0.510
ASXWG7 26/02/2015 Call 35.000 1.480 1.480 0.000   0 1.480
ASXWH7 26/02/2015 Put 35.000 0.665 0.665 0.000   25 0.665
ASXVP7 26/02/2015 Call 35.500 1.170 1.170 0.000   70 1.170
ASXVQ7 26/02/2015 Put 35.500 0.855 0.855 0.870 5 10 0.855
ASXWQ7 26/02/2015 Call 36.000 0.905 0.905 0.000   70 0.905
ASXWR7 26/02/2015 Put 36.000 1.090 1.090 0.000   0 1.090
ASXVR7 26/02/2015 Call 36.500 0.675 0.675 0.000   8 0.675
ASXVS7 26/02/2015 Put 36.500 1.375 1.375 0.000   0 1.375
ASXWS7 26/02/2015 Call 37.000 0.490 0.490 0.000   0 0.490
ASXWT7 26/02/2015 Put 37.000 1.715 1.715 0.000   16 1.715
ASXVT7 26/02/2015 Call 37.500 0.345 0.345 0.000   20 0.345
ASXVU7 26/02/2015 Put 37.500 2.100 2.100 0.000   0 2.100
ASXWM7 26/02/2015 Call 38.000 0.240 0.240 0.000   30 0.240
ASXWN7 26/02/2015 Put 38.000 2.525 2.525 0.000   0 2.525
ASXVV7 26/02/2015 Call 38.500 0.160 0.160 0.000   0 0.160
ASXVW7 26/02/2015 Put 38.500 2.980 2.980 0.000   0 2.980
ASXWO7 26/02/2015 Call 39.000 0.110 0.110 0.000   0 0.110
ASXWP7 26/02/2015 Put 39.000 3.455 3.455 0.000   0 3.455
ASXWK7 26/02/2015 Call 39.500 0.075 0.075 0.000   15 0.075
ASXWL7 26/02/2015 Put 39.500 3.945 3.945 0.000   0 3.945
ASXWW7 26/02/2015 Call 40.000 0.050 0.050 0.000   0 0.050
ASXWX7 26/02/2015 Put 40.000 4.440 4.440 0.000   0 4.440
ASXVX7 26/02/2015 Call 40.500 0.035 0.035 0.000   0 0.035
ASXVY7 26/02/2015 Put 40.500 4.940 4.940 0.000   0 4.940
ASXX77 26/02/2015 Call 41.000 0.020 0.020 0.000   0 0.020
ASXX87 26/02/2015 Put 41.000 5.440 5.440 0.000   0 5.440
ASXW69 26/03/2015 Call 30.680 5.180 5.180 0.000   0 5.180
ASXW79 26/03/2015 Put 30.680 0.170 0.170 0.175 50 50 0.170
ASXN77 26/03/2015 Call 31.180 4.690 4.690 0.000   0 4.690
ASXN87 26/03/2015 Put 31.180 0.200 0.200 0.215 13 13 0.200
ASXGT9 26/03/2015 Call 31.670 4.230 4.230 0.000   0 4.230
ASXGU9 26/03/2015 Put 31.670 0.235 0.235 0.000   62 0.235
ASXMU7 26/03/2015 Call 32.170 3.765 3.765 0.000   0 3.765
ASXMV7 26/03/2015 Put 32.170 0.290 0.290 0.000   91 0.290
ASXI29 26/03/2015 Call 32.660 3.320 3.320 0.000   0 3.320
ASXI39 26/03/2015 Put 32.660 0.375 0.375 0.000   24 0.375
ASXMO7 26/03/2015 Call 33.160 2.880 2.880 0.000   0 2.880
ASXMP7 26/03/2015 Put 33.160 0.480 0.480 0.500 37 79 0.480
ASXGZ9 26/03/2015 Call 33.650 2.470 2.470 0.000   0 2.470
ASXI19 26/03/2015 Put 33.650 0.610 0.610 0.000   194 0.610
ASXMG7 26/03/2015 Call 34.150 2.070 2.070 0.000   34 2.070
ASXMH7 26/03/2015 Put 34.150 0.770 0.770 0.000   1,032 0.770
ASXGV9 26/03/2015 Call 34.640 1.710 1.710 0.000   0 1.710
ASXGW9 26/03/2015 Put 34.640 0.960 0.960 0.000   556 0.960
ASXMQ7 26/03/2015 Call 35.140 1.375 1.375 0.000   0 1.375
ASXMR7 26/03/2015 Put 35.140 1.195 1.195 0.000   1,150 1.195
ASXGX9 26/03/2015 Call 35.630 1.085 1.085 0.000   0 1.085
ASXGY9 26/03/2015 Put 35.630 1.460 1.460 0.000   90 1.460
ASXMM7 26/03/2015 Call 36.130 0.830 0.830 0.000   27 0.830
ASXMN7 26/03/2015 Put 36.130 1.770 1.770 0.000   105 1.770
ASXI69 26/03/2015 Call 36.620 0.625 0.625 0.000   60 0.625
ASXI79 26/03/2015 Put 36.620 2.110 2.110 0.000   12 2.110
ASXVN7 26/03/2015 Call 36.630 0.435 0.435 0.000   472 0.435
ASXVO7 26/03/2015 Put 36.630 2.085 2.085 0.000   1,535 2.085
ASXMI7 26/03/2015 Call 37.120 0.455 0.455 0.000   1,574 0.455
ASXMJ7 26/03/2015 Put 37.120 2.485 2.485 0.000   0 2.485
ASXCY8 26/03/2015 Call 37.130 0.310 0.310 0.000   22 0.310
ASXCZ8 26/03/2015 Put 37.130 2.460 2.460 0.000   0 2.460
ASXI49 26/03/2015 Call 37.610 0.325 0.325 0.000   625 0.325
ASXI59 26/03/2015 Put 37.610 2.885 2.885 0.000   10 2.885
ASXD28 26/03/2015 Call 37.620 0.220 0.220 0.220 10 0 0.220
ASXD18 26/03/2015 Put 37.620 2.855 2.855 0.000   0 2.855
ASXMK7 26/03/2015 Call 38.110 0.225 0.225 0.000   108 0.225
ASXML7 26/03/2015 Put 38.110 3.320 3.320 0.000   0 3.320
ASXD78 26/03/2015 Call 38.120 0.150 0.150 0.000   0 0.150
ASXD88 26/03/2015 Put 38.120 3.285 3.285 0.000   0 3.285
ASXIF9 26/03/2015 Call 38.600 0.155 0.155 0.000   79 0.155
ASXIG9 26/03/2015 Put 38.600 3.760 3.760 0.000   0 3.760
ASXDK8 26/03/2015 Call 38.610 0.105 0.105 0.000   0 0.105
ASXD98 26/03/2015 Put 38.610 3.725 3.725 0.000   0 3.725
ASXMS7 26/03/2015 Call 39.100 0.105 0.105 0.000   87 0.105
ASXMT7 26/03/2015 Put 39.100 4.225 4.225 0.000   0 4.225
ASXI89 26/03/2015 Call 39.590 0.075 0.075 0.000   61 0.075
ASXI99 26/03/2015 Put 39.590 4.690 4.690 0.000   0 4.690
ASXR47 26/03/2015 Call 40.090 0.055 0.055 0.000   74 0.055
ASXR57 26/03/2015 Put 40.090 5.175 5.175 0.000   50 5.175
ASXJ19 26/03/2015 Call 40.580 0.045 0.045 0.000   100 0.045
ASXJ29 26/03/2015 Put 40.580 5.650 5.650 0.000   0 5.650
ASXX97 26/03/2015 Call 41.080 0.040 0.040 0.000   77 0.040
ASXXA7 26/03/2015 Put 41.080 6.140 6.140 0.000   0 6.140
ASXLA9 26/03/2015 Call 41.570 0.035 0.035 0.000   0 0.035
ASXLB9 26/03/2015 Put 41.570 6.625 6.625 0.000   0 6.625
ASXMK9 26/03/2015 Call 42.560 0.025 0.025 0.000   46 0.025
ASXML9 26/03/2015 Put 42.560 7.605 7.605 0.000   0 7.605
ASXDV8 23/04/2015 Call 32.000 3.965 3.965 0.000   0 3.965
ASXDW8 23/04/2015 Put 32.000 0.370 0.370 0.000   0 0.370
ASXBQ8 23/04/2015 Call 32.500 3.510 3.510 0.000   0 3.510
ASXBR8 23/04/2015 Put 32.500 0.450 0.450 0.000   0 0.450
ASXBU8 23/04/2015 Call 33.000 3.070 3.070 0.000   0 3.070
ASXBV8 23/04/2015 Put 33.000 0.560 0.560 0.000   0 0.560
ASXBW8 23/04/2015 Call 33.500 2.650 2.650 0.000   0 2.650
ASXBX8 23/04/2015 Put 33.500 0.685 0.685 0.000   15 0.685
ASXBY8 23/04/2015 Call 34.000 2.250 2.250 0.000   0 2.250
ASXBZ8 23/04/2015 Put 34.000 0.835 0.835 0.000   0 0.835
ASXC18 23/04/2015 Call 34.500 1.880 1.880 0.000   0 1.880
ASXC28 23/04/2015 Put 34.500 1.020 1.020 0.000   0 1.020
ASXC38 23/04/2015 Call 35.000 1.545 1.545 0.000   0 1.545
ASXC48 23/04/2015 Put 35.000 1.240 1.240 0.000   15 1.240
ASXC78 23/04/2015 Call 35.500 1.245 1.245 0.000   0 1.245
ASXC88 23/04/2015 Put 35.500 1.495 1.495 0.000   0 1.495
ASXC98 23/04/2015 Call 36.000 0.980 0.980 0.000   0 0.980
ASXCF8 23/04/2015 Put 36.000 1.785 1.785 0.000   0 1.785
ASXCG8 23/04/2015 Call 36.500 0.755 0.755 0.000   0 0.755
ASXCH8 23/04/2015 Put 36.500 2.105 2.105 0.000   0 2.105
ASXCI8 23/04/2015 Call 37.000 0.570 0.570 0.000 15 30 0.570
ASXCJ8 23/04/2015 Put 37.000 2.465 2.465 0.000   0 2.465
ASXCK8 23/04/2015 Call 37.500 0.420 0.420 0.000   15 0.420
ASXCL8 23/04/2015 Put 37.500 2.855 2.855 0.000   0 2.855
ASXCM8 23/04/2015 Call 38.000 0.305 0.305 0.000   0 0.305
ASXCN8 23/04/2015 Put 38.000 3.265 3.265 0.000   0 3.265
ASXCO8 23/04/2015 Call 38.500 0.225 0.225 0.000 15 30 0.225
ASXCP8 23/04/2015 Put 38.500 3.695 3.695 0.000   0 3.695
ASXCQ8 23/04/2015 Call 39.000 0.165 0.165 0.000   15 0.165
ASXCR8 23/04/2015 Put 39.000 4.140 4.140 0.000   0 4.140
ASXCS8 23/04/2015 Call 39.500 0.125 0.125 0.000   0 0.125
ASXCT8 23/04/2015 Put 39.500 4.605 4.605 0.000   0 4.605
ASXCU8 23/04/2015 Call 40.000 0.095 0.095 0.000   0 0.095
ASXCV8 23/04/2015 Put 40.000 5.075 5.075 0.000   0 5.075
ASXD38 23/04/2015 Call 40.500 0.070 0.070 0.000   0 0.070
ASXD48 23/04/2015 Put 40.500 5.550 5.550 0.000   0 5.550
ASXB78 25/06/2015 Call 27.710 8.070 8.070 0.000   0 8.070
ASXB88 25/06/2015 Put 27.710 0.100 0.100 0.000   0 0.100
ASXB58 25/06/2015 Call 28.700 7.095 7.095 0.000   20 7.095
ASXB68 25/06/2015 Put 28.700 0.140 0.140 0.000   0 0.140
ASXB98 25/06/2015 Call 29.690 6.125 6.125 0.000   20 6.125
ASXBF8 25/06/2015 Put 29.690 0.195 0.195 0.000   0 0.195
ASXBI8 25/06/2015 Call 30.680 5.170 5.170 0.000   0 5.170
ASXBJ8 25/06/2015 Put 30.680 0.285 0.285 0.000   0 0.285
ASXZQ7 25/06/2015 Call 31.180 4.700 4.700 0.000   0 4.700
ASXZR7 25/06/2015 Put 31.180 0.345 0.345 0.000   0 0.345
ASXBG8 25/06/2015 Call 31.670 4.250 4.250 0.000   0 4.250
ASXBH8 25/06/2015 Put 31.670 0.415 0.415 0.000   12 0.415
ASXSC7 25/06/2015 Call 32.170 3.805 3.805 0.000   0 3.805
ASXSD7 25/06/2015 Put 32.170 0.505 0.505 0.000   12 0.505
ASXBK8 25/06/2015 Call 32.660 3.385 3.385 0.000   0 3.385
ASXBL8 25/06/2015 Put 32.660 0.610 0.610 0.000   42 0.610
ASXSE7 25/06/2015 Call 33.160 2.970 2.970 0.000   0 2.970
ASXSF7 25/06/2015 Put 33.160 0.735 0.735 0.000   0 0.735
ASXBS8 25/06/2015 Call 33.650 2.595 2.595 0.000   0 2.595
ASXBT8 25/06/2015 Put 33.650 0.890 0.890 0.000   15 0.890
ASXSG7 25/06/2015 Call 34.150 2.235 2.235 0.000   0 2.235
ASXSH7 25/06/2015 Put 34.150 1.070 1.070 0.000   42 1.070
ASXC58 25/06/2015 Call 34.640 1.910 1.910 0.000   90 1.910
ASXC68 25/06/2015 Put 34.640 1.270 1.270 0.000   12 1.270
ASXSK7 25/06/2015 Call 35.140 1.615 1.615 0.000   670 1.615
ASXSL7 25/06/2015 Put 35.140 1.510 1.510 0.000   27 1.510
ASXFF8 25/06/2015 Call 35.630 1.350 1.350 0.000   135 1.350
ASXFG8 25/06/2015 Put 35.630 1.765 1.765 0.000   260 1.765
ASXSI7 25/06/2015 Call 36.130 1.100 1.100 0.000   88 1.100
ASXSJ7 25/06/2015 Put 36.130 2.050 2.050 0.000   0 2.050
ASXUH8 25/06/2015 Call 36.620 0.900 0.900 0.000   18 0.900
ASXUI8 25/06/2015 Put 36.620 2.365 2.365 0.000   1 2.365
ASXSM7 25/06/2015 Call 37.120 0.715 0.715 0.000   12 0.715
ASXSN7 25/06/2015 Put 37.120 2.705 2.705 0.000   0 2.705
ASXX18 25/06/2015 Call 37.610 0.565 0.565 0.000   51 0.565
ASXX28 25/06/2015 Put 37.610 3.065 3.065 0.000   0 3.065
ASXSO7 25/06/2015 Call 38.110 0.435 0.435 0.000   1,103 0.435
ASXSP7 25/06/2015 Put 38.110 3.460 3.460 0.000   0 3.460
ASXYK8 25/06/2015 Call 38.600 0.340 0.340 0.000   73 0.340
ASXYL8 25/06/2015 Put 38.600 3.870 3.870 0.000   0 3.870
ASXSQ7 25/06/2015 Call 39.100 0.260 0.260 0.000   12 0.260
ASXSR7 25/06/2015 Put 39.100 4.305 4.305 0.000   0 4.305
ASXZW8 25/06/2015 Call 39.590 0.195 0.195 0.000   130 0.195
ASXZX8 25/06/2015 Put 39.590 4.745 4.745 0.000   0 4.745
ASXTT7 25/06/2015 Call 40.090 0.150 0.150 0.000   0 0.150
ASXTU7 25/06/2015 Put 40.090 5.210 5.210 0.000   0 5.210
ASXDT9 25/06/2015 Call 40.580 0.110 0.110 0.000   0 0.110
ASXDU9 25/06/2015 Put 40.580 5.670 5.670 0.000   0 5.670
ASXXB7 25/06/2015 Call 41.080 0.085 0.085 0.000   0 0.085
ASXXC7 25/06/2015 Put 41.080 6.150 6.150 0.000   0 6.150
ASXLC9 25/06/2015 Call 41.570 0.065 0.065 0.000   0 0.065
ASXLD9 25/06/2015 Put 41.570 6.625 6.625 0.000   0 6.625
ASXMM9 25/06/2015 Call 42.560 0.045 0.045 0.000   50 0.045
ASXMN9 25/06/2015 Put 42.560 7.595 7.595 0.000   0 7.595
ASXP69 25/06/2015 Call 43.550 0.035 0.035 0.000   50 0.035
ASXP79 25/06/2015 Put 43.550 8.570 8.570 0.000   50 8.570
ASXJC7 24/09/2015 Call 30.000 5.875 5.875 0.000   0 5.875
ASXJD7 24/09/2015 Put 30.000 0.560 0.560 0.000   0 0.560
ASXWC9 24/09/2015 Call 31.000 4.985 4.985 0.000   0 4.985
ASXWD9 24/09/2015 Put 31.000 0.760 0.760 0.000   0 0.760
ASXZC7 24/09/2015 Call 31.500 4.565 4.565 0.000   0 4.565
ASXZD7 24/09/2015 Put 31.500 0.875 0.875 0.000   0 0.875
ASXWA9 24/09/2015 Call 32.000 4.155 4.155 0.000   0 4.155
ASXWB9 24/09/2015 Put 32.000 1.010 1.010 0.000   0 1.010
ASXZ47 24/09/2015 Call 32.500 3.765 3.765 0.000   0 3.765
ASXZ57 24/09/2015 Put 32.500 1.155 1.155 0.000   0 1.155
ASXWK9 24/09/2015 Call 33.000 3.385 3.385 0.000   20 3.385
ASXWL9 24/09/2015 Put 33.000 1.325 1.325 0.000   0 1.325
ASXY87 24/09/2015 Call 33.500 3.030 3.030 0.000   0 3.030
ASXY97 24/09/2015 Put 33.500 1.510 1.510 0.000   0 1.510
ASXWI9 24/09/2015 Call 34.000 2.695 2.695 0.000   0 2.695
ASXWJ9 24/09/2015 Put 34.000 1.715 1.715 0.000   0 1.715
ASXY67 24/09/2015 Call 34.500 2.390 2.390 0.000   0 2.390
ASXY77 24/09/2015 Put 34.500 1.940 1.940 0.000   0 1.940
ASXWO9 24/09/2015 Call 35.000 2.100 2.100 0.000   0 2.100
ASXWP9 24/09/2015 Put 35.000 2.190 2.190 0.000   15 2.190
ASXYC7 24/09/2015 Call 35.500 1.840 1.840 0.000   0 1.840
ASXYD7 24/09/2015 Put 35.500 2.455 2.455 0.000   0 2.455
ASXWM9 24/09/2015 Call 36.000 1.595 1.595 0.000   0 1.595
ASXWN9 24/09/2015 Put 36.000 2.745 2.745 0.000   0 2.745
ASXYE7 24/09/2015 Call 36.500 1.380 1.380 0.000   0 1.380
ASXYF7 24/09/2015 Put 36.500 3.050 3.050 0.000   0 3.050
ASXWE9 24/09/2015 Call 37.000 1.185 1.185 0.000   15 1.185
ASXWF9 24/09/2015 Put 37.000 3.380 3.380 0.000   0 3.380
ASXYG7 24/09/2015 Call 37.500 1.015 1.015 0.000   0 1.015
ASXYH7 24/09/2015 Put 37.500 3.725 3.725 0.000   0 3.725
ASXWG9 24/09/2015 Call 38.000 0.865 0.865 0.000   0 0.865
ASXWH9 24/09/2015 Put 38.000 4.095 4.095 0.000   0 4.095
ASXYA7 24/09/2015 Call 38.500 0.740 0.740 0.000   0 0.740
ASXYB7 24/09/2015 Put 38.500 4.470 4.470 0.000   0 4.470
ASXW89 24/09/2015 Call 39.000 0.625 0.625 0.000   0 0.625
ASXW99 24/09/2015 Put 39.000 4.870 4.870 0.000   0 4.870
ASXYI7 24/09/2015 Call 39.500 0.530 0.530 0.000   0 0.530
ASXYJ7 24/09/2015 Put 39.500 5.275 5.275 0.000   0 5.275
ASXXQ9 24/09/2015 Call 40.000 0.445 0.445 0.000   0 0.445
ASXXR9 24/09/2015 Put 40.000 5.705 5.705 0.000   0 5.705
ASXD58 24/09/2015 Call 40.500 0.380 0.380 0.000   0 0.380
ASXD68 24/09/2015 Put 40.500 6.135 6.135 0.000   0 6.135
ASXZ69 24/09/2015 Call 41.000 0.315 0.315 0.000   0 0.315
ASXZ79 24/09/2015 Put 41.000 6.575 6.575 0.000   0 6.575
ASXB47 24/09/2015 Call 42.000 0.230 0.230 0.000   0 0.230
ASXB57 24/09/2015 Put 42.000 7.475 7.475 0.000   0 7.475
ASXZE7 17/12/2015 Call 30.680 5.440 5.440 0.000   0 5.440
ASXZF7 17/12/2015 Put 30.680 0.310 0.310 0.000   0 0.310
ASXS48 17/12/2015 Call 31.670 4.680 4.680 0.000   0 4.680
ASXS58 17/12/2015 Put 31.670 0.520 0.520 0.000   8 0.520
ASXSS7 17/12/2015 Call 32.660 3.995 3.995 0.000   0 3.995
ASXST7 17/12/2015 Put 32.660 0.805 0.805 0.000   0 0.805
ASXT57 17/12/2015 Call 33.650 3.385 3.385 0.000   9 3.385
ASXT67 17/12/2015 Put 33.650 1.175 1.175 0.000   0 1.175
ASXT37 17/12/2015 Call 34.640 2.855 2.855 0.000   29 2.855
ASXT47 17/12/2015 Put 34.640 1.650 1.650 0.000   0 1.650
ASXSY7 17/12/2015 Call 35.630 2.385 2.385 0.000   0 2.385
ASXSZ7 17/12/2015 Put 35.630 2.215 2.215 0.000   0 2.215
ASXT77 17/12/2015 Call 36.620 1.980 1.980 0.000   0 1.980
ASXT87 17/12/2015 Put 36.620 2.870 2.870 0.000   0 2.870
ASXT17 17/12/2015 Call 37.610 1.640 1.640 0.000   0 1.640
ASXT27 17/12/2015 Put 37.610 3.600 3.600 0.000   0 3.600
ASXSU7 17/12/2015 Call 38.600 1.345 1.345 0.000   0 1.345
ASXSV7 17/12/2015 Put 38.600 4.390 4.390 0.000   0 4.390
ASXSW7 17/12/2015 Call 39.590 1.090 1.090 0.000   0 1.090
ASXSX7 17/12/2015 Put 39.590 5.235 5.235 0.000   0 5.235
ASXT97 17/12/2015 Call 40.580 0.890 0.890 0.000   0 0.890
ASXTA7 17/12/2015 Put 40.580 6.120 6.120 0.000   0 6.120
ASXVL7 17/12/2015 Call 41.570 0.720 0.720 0.000   0 0.720
ASXVM7 17/12/2015 Put 41.570 7.030 7.030 0.000   0 7.030
ASXMO9 17/12/2015 Call 42.560 0.570 0.570 0.000   49 0.570
ASXMP9 17/12/2015 Put 42.560 7.965 7.965 0.000   0 7.965
ASXZS7 23/03/2016 Call 30.000 5.795 5.795 0.000   0 5.795
ASXZT7 23/03/2016 Put 30.000 0.440 0.440 0.000   0 0.440
ASXZG7 23/03/2016 Call 31.000 4.830 4.830 0.000   0 4.830
ASXZH7 23/03/2016 Put 31.000 0.670 0.670 0.000   0 0.670
ASXYW7 23/03/2016 Call 32.000 3.915 3.915 0.000   0 3.915
ASXYX7 23/03/2016 Put 32.000 0.975 0.975 0.000   0 0.975
ASXZ27 23/03/2016 Call 33.000 3.100 3.100 0.000   0 3.100
ASXZ37 23/03/2016 Put 33.000 1.365 1.365 0.000   0 1.365
ASXYZ7 23/03/2016 Call 34.000 2.395 2.395 0.000   0 2.395
ASXZ17 23/03/2016 Put 34.000 1.835 1.835 0.000   0 1.835
ASXYU7 23/03/2016 Call 35.000 1.825 1.825 0.000   0 1.825
ASXYV7 23/03/2016 Put 35.000 2.385 2.385 0.000   0 2.385
ASXYS7 23/03/2016 Call 36.000 1.370 1.370 0.000   0 1.370
ASXYT7 23/03/2016 Put 36.000 3.010 3.010 0.000   0 3.010
ASXYM7 23/03/2016 Call 37.000 1.010 1.010 0.000   0 1.010
ASXYN7 23/03/2016 Put 37.000 3.700 3.700 0.000   0 3.700
ASXYK7 23/03/2016 Call 38.000 0.735 0.735 0.000   0 0.735
ASXYL7 23/03/2016 Put 38.000 4.450 4.450 0.000   0 4.450
ASXYQ7 23/03/2016 Call 39.000 0.525 0.525 0.000   0 0.525
ASXYR7 23/03/2016 Put 39.000 5.250 5.250 0.000   0 5.250
ASXYO7 23/03/2016 Call 40.000 0.370 0.370 0.000   0 0.370
ASXYP7 23/03/2016 Put 40.000 6.090 6.090 0.000   0 6.090
ASXCW8 23/03/2016 Call 41.000 0.255 0.255 0.000   0 0.255
ASXCX8 23/03/2016 Put 41.000 6.965 6.965 0.000   0 6.965
ASXJG7 22/12/2016 Call 30.000 5.885 5.885 0.000   0 5.885
ASXJH7 22/12/2016 Put 30.000 1.545 1.545 0.000   10 1.545

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.