Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
ASX 36.470 Up 0.930 36.080 36.500 35.980 36.470 35.900 1,052,657 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 6.550 6.550 0.000   28 6.550
ASXDO8 29/01/2015 Put 30.010 0.002 0.002 0.000   0 0.002
ASXZM7 29/01/2015 Call 31.000 5.565 5.565 0.000   0 5.565
ASXZN7 29/01/2015 Put 31.000 0.008 0.008 0.000   0 0.008
ASXDQ8 29/01/2015 Call 31.010 5.555 5.555 0.000   15 5.555
ASXDP8 29/01/2015 Put 31.010 0.008 0.008 0.000   0 0.008
ASXZ87 29/01/2015 Call 31.500 5.070 5.070 0.000   0 5.070
ASXZ97 29/01/2015 Put 31.500 0.015 0.015 0.000   0 0.015
ASXUU7 29/01/2015 Call 32.000 4.575 4.575 0.000   0 4.575
ASXUV7 29/01/2015 Put 32.000 0.020 0.020 0.000   24 0.020
ASXDR8 29/01/2015 Call 32.010 4.565 4.565 0.000   0 4.565
ASXDS8 29/01/2015 Put 32.010 0.020 0.020 0.000   0 0.020
ASXUQ7 29/01/2015 Call 32.500 4.080 4.080 0.000   0 4.080
ASXUR7 29/01/2015 Put 32.500 0.025 0.025 0.000   0 0.025
ASXUA7 29/01/2015 Call 33.000 3.590 3.590 0.000   15 3.590
ASXUB7 29/01/2015 Put 33.000 0.035 0.035 0.000   75 0.035
ASXDU8 29/01/2015 Call 33.010 3.580 3.580 0.000   0 3.580
ASXDT8 29/01/2015 Put 33.010 0.035 0.035 0.000   0 0.035
ASXUO7 29/01/2015 Call 33.500 3.100 3.100 0.000   0 3.100
ASXUP7 29/01/2015 Put 33.500 0.050 0.050 0.000   50 0.050
ASXZU7 29/01/2015 Call 33.510 3.090 3.090 0.000   18 3.090
ASXZV7 29/01/2015 Put 33.510 0.050 0.050 0.000   40 0.050
ASXU87 29/01/2015 Call 34.000 2.620 2.620 0.000   0 2.620
ASXU97 29/01/2015 Put 34.000 0.070 0.070 0.000   100 0.070
ASXUM7 29/01/2015 Call 34.500 2.145 2.145 0.000   0 2.145
ASXUN7 29/01/2015 Put 34.500 0.105 0.105 0.000   27 0.105
ASXU67 29/01/2015 Call 35.000 1.690 1.690 0.000   64 1.690
ASXU77 29/01/2015 Put 35.000 0.165 0.165 0.000   550 0.165
ASXFH8 29/01/2015 Call 35.010 1.685 1.685 0.000   0 1.685
ASXFI8 29/01/2015 Put 35.010 0.165 0.165 0.000   50 0.165
ASXUK7 29/01/2015 Call 35.500 1.270 1.270 0.000   100 1.270
ASXUL7 29/01/2015 Put 35.500 0.255 0.255 0.000   111 0.255
ASXU47 29/01/2015 Call 36.000 0.895 0.895 0.875 110 390 0.895
ASXU57 29/01/2015 Put 36.000 0.400 0.400 0.000   313 0.400
ASXFK8 29/01/2015 Call 36.010 0.890 0.890 0.000   50 0.890
ASXFJ8 29/01/2015 Put 36.010 0.395 0.395 0.000   0 0.395
ASXU27 29/01/2015 Call 36.500 0.585 0.585 0.530 76 430 0.585
ASXU37 29/01/2015 Put 36.500 0.610 0.610 0.000   49 0.610
ASXUG7 29/01/2015 Call 37.000 0.360 0.360 0.340 166 334 0.360
ASXUH7 29/01/2015 Put 37.000 0.905 0.905 0.000   50 0.905
ASXTZ7 29/01/2015 Call 37.500 0.210 0.210 0.000   185 0.210
ASXU17 29/01/2015 Put 37.500 1.265 1.265 0.000   10 1.265
ASXF28 29/01/2015 Call 37.510 0.205 0.205 0.000   0 0.205
ASXF38 29/01/2015 Put 37.510 1.255 1.255 0.000   0 1.255
ASXUI7 29/01/2015 Call 38.000 0.115 0.115 0.000   500 0.115
ASXUJ7 29/01/2015 Put 38.000 1.690 1.690 0.000   0 1.690
ASXF48 29/01/2015 Call 38.010 0.115 0.115 0.000   0 0.115
ASXF58 29/01/2015 Put 38.010 1.670 1.670 0.000   0 1.670
ASXTX7 29/01/2015 Call 38.500 0.065 0.065 0.000   60 0.065
ASXTY7 29/01/2015 Put 38.500 2.145 2.145 0.000   0 2.145
ASXUE7 29/01/2015 Call 39.000 0.035 0.035 0.000   42 0.035
ASXUF7 29/01/2015 Put 39.000 2.620 2.620 0.000   0 2.620
ASXTV7 29/01/2015 Call 39.500 0.020 0.020 0.000   0 0.020
ASXTW7 29/01/2015 Put 39.500 3.100 3.100 0.000   0 3.100
ASXUC7 29/01/2015 Call 40.000 0.009 0.009 0.000   0 0.009
ASXUD7 29/01/2015 Put 40.000 3.575 3.575 0.000   0 3.575
ASXVJ7 29/01/2015 Call 40.500 0.004 0.004 0.000   0 0.004
ASXVK7 29/01/2015 Put 40.500 4.055 4.055 0.000   0 4.055
ASXX57 29/01/2015 Call 41.000 0.002 0.002 0.000   0 0.002
ASXX67 29/01/2015 Put 41.000 4.545 4.545 0.000   0 4.545
ASXZO7 26/02/2015 Call 31.000 5.675 5.675 0.000   0 5.675
ASXZP7 26/02/2015 Put 31.000 0.055 0.055 0.000   0 0.055
ASXZA7 26/02/2015 Call 31.500 5.185 5.185 0.000   0 5.185
ASXZB7 26/02/2015 Put 31.500 0.065 0.065 0.000   10 0.065
ASXZ67 26/02/2015 Call 32.000 4.705 4.705 0.000   0 4.705
ASXZ77 26/02/2015 Put 32.000 0.080 0.080 0.000   10 0.080
ASXXK7 26/02/2015 Call 32.500 4.225 4.225 0.000   0 4.225
ASXXL7 26/02/2015 Put 32.500 0.095 0.095 0.000   0 0.095
ASXXD7 26/02/2015 Call 33.000 3.750 3.750 0.000   0 3.750
ASXXF7 26/02/2015 Put 33.000 0.120 0.120 0.000   15 0.120
ASXWY7 26/02/2015 Call 33.500 3.290 3.290 0.000   0 3.290
ASXWZ7 26/02/2015 Put 33.500 0.155 0.155 0.000   115 0.155
ASXWI7 26/02/2015 Call 34.000 2.835 2.835 0.000   20 2.835
ASXWJ7 26/02/2015 Put 34.000 0.200 0.200 0.000   6 0.200
ASXWU7 26/02/2015 Call 34.500 2.395 2.395 0.000   20 2.395
ASXWV7 26/02/2015 Put 34.500 0.265 0.265 0.000   55 0.265
ASXWG7 26/02/2015 Call 35.000 1.975 1.975 0.000   0 1.975
ASXWH7 26/02/2015 Put 35.000 0.355 0.355 0.000   30 0.355
ASXVP7 26/02/2015 Call 35.500 1.585 1.585 1.405 12 220 1.585
ASXVQ7 26/02/2015 Put 35.500 0.475 0.475 0.000   0 0.475
ASXWQ7 26/02/2015 Call 36.000 1.240 1.240 0.920 111 405 1.240
ASXWR7 26/02/2015 Put 36.000 0.635 0.635 0.000   51 0.635
ASXVR7 26/02/2015 Call 36.500 0.940 0.940 0.680 64 572 0.940
ASXVS7 26/02/2015 Put 36.500 0.845 0.845 0.000   0 0.845
ASXWS7 26/02/2015 Call 37.000 0.700 0.700 0.000   0 0.700
ASXWT7 26/02/2015 Put 37.000 1.110 1.110 0.000   16 1.110
ASXVT7 26/02/2015 Call 37.500 0.510 0.510 0.410 13 385 0.510
ASXVU7 26/02/2015 Put 37.500 1.420 1.420 0.000   0 1.420
ASXWM7 26/02/2015 Call 38.000 0.360 0.360 0.000   30 0.360
ASXWN7 26/02/2015 Put 38.000 1.785 1.785 0.000   0 1.785
ASXVV7 26/02/2015 Call 38.500 0.250 0.250 0.000   0 0.250
ASXVW7 26/02/2015 Put 38.500 2.185 2.185 0.000   0 2.185
ASXWO7 26/02/2015 Call 39.000 0.175 0.175 0.000   100 0.175
ASXWP7 26/02/2015 Put 39.000 2.625 2.625 0.000   0 2.625
ASXWK7 26/02/2015 Call 39.500 0.125 0.125 0.000   15 0.125
ASXWL7 26/02/2015 Put 39.500 3.085 3.085 0.000   0 3.085
ASXWW7 26/02/2015 Call 40.000 0.090 0.090 0.000   0 0.090
ASXWX7 26/02/2015 Put 40.000 3.565 3.565 0.000   0 3.565
ASXVX7 26/02/2015 Call 40.500 0.070 0.070 0.000   0 0.070
ASXVY7 26/02/2015 Put 40.500 4.055 4.055 0.000   0 4.055
ASXX77 26/02/2015 Call 41.000 0.070 0.070 0.000   0 0.070
ASXX87 26/02/2015 Put 41.000 4.550 4.550 0.000   0 4.550
ASXW69 26/03/2015 Call 30.680 5.965 5.965 0.000   0 5.965
ASXW79 26/03/2015 Put 30.680 0.095 0.095 0.000   50 0.095
ASXN77 26/03/2015 Call 31.180 5.470 5.470 0.000   0 5.470
ASXN87 26/03/2015 Put 31.180 0.125 0.125 0.000   13 0.125
ASXGT9 26/03/2015 Call 31.670 4.995 4.995 0.000   0 4.995
ASXGU9 26/03/2015 Put 31.670 0.150 0.150 0.000   34 0.150
ASXMU7 26/03/2015 Call 32.170 4.515 4.515 0.000   0 4.515
ASXMV7 26/03/2015 Put 32.170 0.190 0.190 0.000   91 0.190
ASXI29 26/03/2015 Call 32.660 4.050 4.050 0.000   0 4.050
ASXI39 26/03/2015 Put 32.660 0.240 0.240 0.000   24 0.240
ASXMO7 26/03/2015 Call 33.160 3.585 3.585 0.000   0 3.585
ASXMP7 26/03/2015 Put 33.160 0.300 0.300 0.000   129 0.300
ASXGZ9 26/03/2015 Call 33.650 3.145 3.145 0.000   0 3.145
ASXI19 26/03/2015 Put 33.650 0.390 0.390 0.000   244 0.390
ASXMG7 26/03/2015 Call 34.150 2.710 2.710 0.000   34 2.710
ASXMH7 26/03/2015 Put 34.150 0.500 0.500 0.000   1,020 0.500
ASXFR8 26/03/2015 Call 34.160 2.125 2.125 0.000   0 2.125
ASXFS8 26/03/2015 Put 34.160 0.495 0.495 0.000   0 0.495
ASXGV9 26/03/2015 Call 34.640 2.300 2.300 0.000   0 2.300
ASXGW9 26/03/2015 Put 34.640 0.640 0.640 0.000   534 0.640
ASXFU8 26/03/2015 Call 34.650 1.775 1.775 0.000   0 1.775
ASXFT8 26/03/2015 Put 34.650 0.630 0.630 0.000   0 0.630
ASXMQ7 26/03/2015 Call 35.140 1.905 1.905 0.000   365 1.905
ASXMR7 26/03/2015 Put 35.140 0.810 0.810 1.020 60 1,910 0.810
ASXFV8 26/03/2015 Call 35.150 1.445 1.445 0.000   0 1.445
ASXFW8 26/03/2015 Put 35.150 0.805 0.805 0.000   0 0.805
ASXGX9 26/03/2015 Call 35.630 1.550 1.550 0.000   0 1.550
ASXGY9 26/03/2015 Put 35.630 1.020 1.020 0.000   118 1.020
ASXFY8 26/03/2015 Call 35.640 1.150 1.150 0.000   0 1.150
ASXFX8 26/03/2015 Put 35.640 1.010 1.010 0.000   0 1.010
ASXMM7 26/03/2015 Call 36.130 1.220 1.220 0.000   0 1.220
ASXMN7 26/03/2015 Put 36.130 1.270 1.270 0.000   268 1.270
ASXFL8 26/03/2015 Call 36.140 0.890 0.890 0.000   363 0.890
ASXFM8 26/03/2015 Put 36.140 1.260 1.260 1.380 350 350 1.260
ASXI69 26/03/2015 Call 36.620 0.940 0.940 0.000   60 0.940
ASXI79 26/03/2015 Put 36.620 1.555 1.555 1.885 50 50 1.555
ASXVN7 26/03/2015 Call 36.630 0.670 0.670 0.450 64 678 0.670
ASXVO7 26/03/2015 Put 36.630 1.540 1.540 0.000   1,040 1.540
ASXMI7 26/03/2015 Call 37.120 0.700 0.700 0.000   1,120 0.700
ASXMJ7 26/03/2015 Put 37.120 1.885 1.885 2.240 50 50 1.885
ASXCY8 26/03/2015 Call 37.130 0.495 0.495 0.000   192 0.495
ASXCZ8 26/03/2015 Put 37.130 1.865 1.865 0.000   725 1.865
ASXI49 26/03/2015 Call 37.610 0.510 0.510 0.000   1,125 0.510
ASXI59 26/03/2015 Put 37.610 2.240 2.240 0.000   10 2.240
ASXD28 26/03/2015 Call 37.620 0.360 0.360 0.000   0 0.360
ASXD18 26/03/2015 Put 37.620 2.220 2.220 0.000   0 2.220
ASXMK7 26/03/2015 Call 38.110 0.365 0.365 0.000   111 0.365
ASXML7 26/03/2015 Put 38.110 2.635 2.635 0.000   0 2.635
ASXD78 26/03/2015 Call 38.120 0.255 0.255 0.000   0 0.255
ASXD88 26/03/2015 Put 38.120 2.610 2.610 0.000   0 2.610
ASXIF9 26/03/2015 Call 38.600 0.265 0.265 0.000   124 0.265
ASXIG9 26/03/2015 Put 38.600 3.045 3.045 0.000   0 3.045
ASXDK8 26/03/2015 Call 38.610 0.185 0.185 0.000   0 0.185
ASXD98 26/03/2015 Put 38.610 3.020 3.020 0.000   2 3.020
ASXMS7 26/03/2015 Call 39.100 0.195 0.195 0.000   129 0.195
ASXMT7 26/03/2015 Put 39.100 3.485 3.485 0.000   0 3.485
ASXI89 26/03/2015 Call 39.590 0.145 0.145 0.000   180 0.145
ASXI99 26/03/2015 Put 39.590 3.935 3.935 0.000   0 3.935
ASXR47 26/03/2015 Call 40.090 0.110 0.110 0.000   123 0.110
ASXR57 26/03/2015 Put 40.090 4.405 4.405 0.000   50 4.405
ASXJ19 26/03/2015 Call 40.580 0.090 0.090 0.000   100 0.090
ASXJ29 26/03/2015 Put 40.580 4.875 4.875 0.000   0 4.875
ASXX97 26/03/2015 Call 41.080 0.080 0.080 0.000   77 0.080
ASXXA7 26/03/2015 Put 41.080 5.355 5.355 0.000   0 5.355
ASXLA9 26/03/2015 Call 41.570 0.075 0.075 0.000   0 0.075
ASXLB9 26/03/2015 Put 41.570 5.835 5.835 0.000   0 5.835
ASXMK9 26/03/2015 Call 42.560 0.065 0.065 0.000   46 0.065
ASXML9 26/03/2015 Put 42.560 6.810 6.810 0.000   0 6.810
ASXFN8 23/04/2015 Call 31.500 5.150 5.150 0.000   0 5.150
ASXFO8 23/04/2015 Put 31.500 0.185 0.185 0.000   0 0.185
ASXDV8 23/04/2015 Call 32.000 4.665 4.665 0.000   0 4.665
ASXDW8 23/04/2015 Put 32.000 0.225 0.225 0.000   0 0.225
ASXBQ8 23/04/2015 Call 32.500 4.190 4.190 0.000   0 4.190
ASXBR8 23/04/2015 Put 32.500 0.285 0.285 0.000   0 0.285
ASXBU8 23/04/2015 Call 33.000 3.735 3.735 0.000   0 3.735
ASXBV8 23/04/2015 Put 33.000 0.355 0.355 0.000   45 0.355
ASXBW8 23/04/2015 Call 33.500 3.295 3.295 0.000   0 3.295
ASXBX8 23/04/2015 Put 33.500 0.455 0.455 0.000   15 0.455
ASXBY8 23/04/2015 Call 34.000 2.875 2.875 0.000   0 2.875
ASXBZ8 23/04/2015 Put 34.000 0.585 0.585 0.000   0 0.585
ASXC18 23/04/2015 Call 34.500 2.480 2.480 0.000   0 2.480
ASXC28 23/04/2015 Put 34.500 0.740 0.740 0.000   50 0.740
ASXC38 23/04/2015 Call 35.000 2.100 2.100 0.000   0 2.100
ASXC48 23/04/2015 Put 35.000 0.910 0.910 0.000   15 0.910
ASXC78 23/04/2015 Call 35.500 1.755 1.755 0.000   0 1.755
ASXC88 23/04/2015 Put 35.500 1.115 1.115 0.000   0 1.115
ASXC98 23/04/2015 Call 36.000 1.435 1.435 0.000   0 1.435
ASXCF8 23/04/2015 Put 36.000 1.345 1.345 0.000   0 1.345
ASXCG8 23/04/2015 Call 36.500 1.150 1.150 0.000   0 1.150
ASXCH8 23/04/2015 Put 36.500 1.605 1.605 0.000   0 1.605
ASXCI8 23/04/2015 Call 37.000 0.890 0.890 0.000   90 0.890
ASXCJ8 23/04/2015 Put 37.000 1.900 1.900 0.000   0 1.900
ASXCK8 23/04/2015 Call 37.500 0.675 0.675 0.440 1,000 1,015 0.675
ASXCL8 23/04/2015 Put 37.500 2.235 2.235 0.000   0 2.235
ASXCM8 23/04/2015 Call 38.000 0.500 0.500 0.000   0 0.500
ASXCN8 23/04/2015 Put 38.000 2.610 2.610 0.000   0 2.610
ASXCO8 23/04/2015 Call 38.500 0.375 0.375 0.000   90 0.375
ASXCP8 23/04/2015 Put 38.500 3.020 3.020 0.000   0 3.020
ASXCQ8 23/04/2015 Call 39.000 0.285 0.285 0.000   15 0.285
ASXCR8 23/04/2015 Put 39.000 3.455 3.455 0.000   0 3.455
ASXCS8 23/04/2015 Call 39.500 0.220 0.220 0.000   0 0.220
ASXCT8 23/04/2015 Put 39.500 3.890 3.890 0.000   0 3.890
ASXCU8 23/04/2015 Call 40.000 0.170 0.170 0.000   0 0.170
ASXCV8 23/04/2015 Put 40.000 4.320 4.320 0.000   0 4.320
ASXD38 23/04/2015 Call 40.500 0.140 0.140 0.000   0 0.140
ASXD48 23/04/2015 Put 40.500 4.765 4.765 0.000   0 4.765
ASXFP8 28/05/2015 Call 31.500 5.165 5.165 0.000   0 5.165
ASXFQ8 28/05/2015 Put 31.500 0.245 0.245 0.000   0 0.245
ASXF68 28/05/2015 Call 32.000 4.690 4.690 0.000   0 4.690
ASXF78 28/05/2015 Put 32.000 0.305 0.305 0.000   0 0.305
ASXEX8 28/05/2015 Call 32.500 4.225 4.225 0.000   0 4.225
ASXEY8 28/05/2015 Put 32.500 0.375 0.375 0.000   0 0.375
ASXDZ8 28/05/2015 Call 33.000 3.785 3.785 0.000   0 3.785
ASXE18 28/05/2015 Put 33.000 0.475 0.475 0.000   45 0.475
ASXEV8 28/05/2015 Call 33.500 3.365 3.365 0.000   0 3.365
ASXEW8 28/05/2015 Put 33.500 0.590 0.590 0.000   0 0.590
ASXE48 28/05/2015 Call 34.000 2.960 2.960 0.000   0 2.960
ASXE58 28/05/2015 Put 34.000 0.725 0.725 0.000   0 0.725
ASXET8 28/05/2015 Call 34.500 2.580 2.580 0.000   0 2.580
ASXEU8 28/05/2015 Put 34.500 0.885 0.885 0.000   45 0.885
ASXE28 28/05/2015 Call 35.000 2.225 2.225 0.000   0 2.225
ASXE38 28/05/2015 Put 35.000 1.065 1.065 0.000   0 1.065
ASXER8 28/05/2015 Call 35.500 1.890 1.890 0.000   0 1.890
ASXES8 28/05/2015 Put 35.500 1.265 1.265 0.000   0 1.265
ASXEP8 28/05/2015 Call 36.000 1.585 1.585 0.000   0 1.585
ASXEQ8 28/05/2015 Put 36.000 1.500 1.500 0.000   0 1.500
ASXE68 28/05/2015 Call 36.500 1.305 1.305 0.000   0 1.305
ASXE78 28/05/2015 Put 36.500 1.750 1.750 0.000   0 1.750
ASXEN8 28/05/2015 Call 37.000 1.050 1.050 0.000   30 1.050
ASXEO8 28/05/2015 Put 37.000 2.030 2.030 0.000   0 2.030
ASXE88 28/05/2015 Call 37.500 0.835 0.835 0.000   15 0.835
ASXE98 28/05/2015 Put 37.500 2.355 2.355 0.000   0 2.355
ASXEJ8 28/05/2015 Call 38.000 0.650 0.650 0.000   0 0.650
ASXEK8 28/05/2015 Put 38.000 2.710 2.710 0.000   0 2.710
ASXEF8 28/05/2015 Call 38.500 0.500 0.500 0.000   30 0.500
ASXEG8 28/05/2015 Put 38.500 3.105 3.105 0.000   0 3.105
ASXEL8 28/05/2015 Call 39.000 0.395 0.395 0.000   15 0.395
ASXEM8 28/05/2015 Put 39.000 3.550 3.550 0.000   0 3.550
ASXEH8 28/05/2015 Call 39.500 0.320 0.320 0.000   0 0.320
ASXEI8 28/05/2015 Put 39.500 4.000 4.000 0.000   0 4.000
ASXEZ8 28/05/2015 Call 40.000 0.255 0.255 0.000   0 0.255
ASXF18 28/05/2015 Put 40.000 4.460 4.460 0.000   0 4.460
ASXB78 25/06/2015 Call 27.710 8.920 8.920 0.000   0 8.920
ASXB88 25/06/2015 Put 27.710 0.085 0.085 0.000   0 0.085
ASXB58 25/06/2015 Call 28.700 7.935 7.935 0.000   20 7.935
ASXB68 25/06/2015 Put 28.700 0.115 0.115 0.000   0 0.115
ASXB98 25/06/2015 Call 29.690 6.950 6.950 0.000   20 6.950
ASXBF8 25/06/2015 Put 29.690 0.160 0.160 0.000   0 0.160
ASXBI8 25/06/2015 Call 30.680 5.970 5.970 0.000   0 5.970
ASXBJ8 25/06/2015 Put 30.680 0.220 0.220 0.000   0 0.220
ASXZQ7 25/06/2015 Call 31.180 5.480 5.480 0.000   0 5.480
ASXZR7 25/06/2015 Put 31.180 0.260 0.260 0.000   0 0.260
ASXBG8 25/06/2015 Call 31.670 5.010 5.010 0.000   0 5.010
ASXBH8 25/06/2015 Put 31.670 0.320 0.320 0.000   12 0.320
ASXSC7 25/06/2015 Call 32.170 4.545 4.545 0.000   0 4.545
ASXSD7 25/06/2015 Put 32.170 0.390 0.390 0.000   12 0.390
ASXBK8 25/06/2015 Call 32.660 4.105 4.105 0.000   0 4.105
ASXBL8 25/06/2015 Put 32.660 0.480 0.480 0.000   42 0.480
ASXSE7 25/06/2015 Call 33.160 3.675 3.675 0.000   0 3.675
ASXSF7 25/06/2015 Put 33.160 0.585 0.585 0.000   0 0.585
ASXBS8 25/06/2015 Call 33.650 3.265 3.265 0.000   0 3.265
ASXBT8 25/06/2015 Put 33.650 0.710 0.710 0.000   15 0.710
ASXSG7 25/06/2015 Call 34.150 2.870 2.870 0.000   0 2.870
ASXSH7 25/06/2015 Put 34.150 0.860 0.860 0.000   42 0.860
ASXC58 25/06/2015 Call 34.640 2.505 2.505 0.000   90 2.505
ASXC68 25/06/2015 Put 34.640 1.020 1.020 0.000   112 1.020
ASXSK7 25/06/2015 Call 35.140 2.155 2.155 0.000   670 2.155
ASXSL7 25/06/2015 Put 35.140 1.215 1.215 0.000   107 1.215
ASXFF8 25/06/2015 Call 35.630 1.845 1.845 0.000   85 1.845
ASXFG8 25/06/2015 Put 35.630 1.420 1.420 0.000   260 1.420
ASXSI7 25/06/2015 Call 36.130 1.560 1.560 0.000   88 1.560
ASXSJ7 25/06/2015 Put 36.130 1.660 1.660 0.000   0 1.660
ASXUH8 25/06/2015 Call 36.620 1.310 1.310 0.000   18 1.310
ASXUI8 25/06/2015 Put 36.620 1.920 1.920 0.000   1 1.920
ASXSM7 25/06/2015 Call 37.120 1.085 1.085 0.000   24 1.085
ASXSN7 25/06/2015 Put 37.120 2.205 2.205 0.000   0 2.205
ASXX18 25/06/2015 Call 37.610 0.895 0.895 0.000   51 0.895
ASXX28 25/06/2015 Put 37.610 2.525 2.525 0.000   0 2.525
ASXSO7 25/06/2015 Call 38.110 0.725 0.725 0.000   1,103 0.725
ASXSP7 25/06/2015 Put 38.110 2.875 2.875 0.000   0 2.875
ASXYK8 25/06/2015 Call 38.600 0.580 0.580 0.000   73 0.580
ASXYL8 25/06/2015 Put 38.600 3.255 3.255 0.000   0 3.255
ASXSQ7 25/06/2015 Call 39.100 0.465 0.465 0.380 15 39 0.465
ASXSR7 25/06/2015 Put 39.100 3.665 3.665 0.000   0 3.665
ASXZW8 25/06/2015 Call 39.590 0.370 0.370 0.000   130 0.370
ASXZX8 25/06/2015 Put 39.590 4.090 4.090 0.000   0 4.090
ASXTT7 25/06/2015 Call 40.090 0.295 0.295 0.000   0 0.295
ASXTU7 25/06/2015 Put 40.090 4.530 4.530 0.000   0 4.530
ASXDT9 25/06/2015 Call 40.580 0.240 0.240 0.000   0 0.240
ASXDU9 25/06/2015 Put 40.580 4.965 4.965 0.000   0 4.965
ASXXB7 25/06/2015 Call 41.080 0.190 0.190 0.000   0 0.190
ASXXC7 25/06/2015 Put 41.080 5.420 5.420 0.000   0 5.420
ASXLC9 25/06/2015 Call 41.570 0.160 0.160 0.000   0 0.160
ASXLD9 25/06/2015 Put 41.570 5.875 5.875 0.000   0 5.875
ASXMM9 25/06/2015 Call 42.560 0.110 0.110 0.090 50 100 0.110
ASXMN9 25/06/2015 Put 42.560 6.820 6.820 0.000   0 6.820
ASXP69 25/06/2015 Call 43.550 0.075 0.075 0.000   50 0.075
ASXP79 25/06/2015 Put 43.550 7.790 7.790 0.000   50 7.790
ASXJC7 24/09/2015 Call 30.000 6.705 6.705 0.000   0 6.705
ASXJD7 24/09/2015 Put 30.000 0.390 0.390 0.000   0 0.390
ASXWC9 24/09/2015 Call 31.000 5.770 5.770 0.000   0 5.770
ASXWD9 24/09/2015 Put 31.000 0.555 0.555 0.000   0 0.555
ASXZC7 24/09/2015 Call 31.500 5.320 5.320 0.000   0 5.320
ASXZD7 24/09/2015 Put 31.500 0.645 0.645 0.000   0 0.645
ASXWA9 24/09/2015 Call 32.000 4.865 4.865 0.000   0 4.865
ASXWB9 24/09/2015 Put 32.000 0.750 0.750 0.000   0 0.750
ASXZ47 24/09/2015 Call 32.500 4.430 4.430 0.000   0 4.430
ASXZ57 24/09/2015 Put 32.500 0.865 0.865 0.000   0 0.865
ASXWK9 24/09/2015 Call 33.000 4.005 4.005 0.000   20 4.005
ASXWL9 24/09/2015 Put 33.000 1.005 1.005 0.000   0 1.005
ASXY87 24/09/2015 Call 33.500 3.600 3.600 0.000   0 3.600
ASXY97 24/09/2015 Put 33.500 1.160 1.160 0.000   0 1.160
ASXWI9 24/09/2015 Call 34.000 3.215 3.215 0.000   0 3.215
ASXWJ9 24/09/2015 Put 34.000 1.345 1.345 0.000   0 1.345
ASXY67 24/09/2015 Call 34.500 2.855 2.855 0.000   0 2.855
ASXY77 24/09/2015 Put 34.500 1.540 1.540 0.000   0 1.540
ASXWO9 24/09/2015 Call 35.000 2.520 2.520 0.000   0 2.520
ASXWP9 24/09/2015 Put 35.000 1.765 1.765 0.000   15 1.765
ASXYC7 24/09/2015 Call 35.500 2.210 2.210 0.000   0 2.210
ASXYD7 24/09/2015 Put 35.500 1.995 1.995 0.000   0 1.995
ASXWM9 24/09/2015 Call 36.000 1.930 1.930 0.000   0 1.930
ASXWN9 24/09/2015 Put 36.000 2.260 2.260 0.000   0 2.260
ASXYE7 24/09/2015 Call 36.500 1.675 1.675 0.000   0 1.675
ASXYF7 24/09/2015 Put 36.500 2.530 2.530 0.000   0 2.530
ASXWE9 24/09/2015 Call 37.000 1.445 1.445 0.000   15 1.445
ASXWF9 24/09/2015 Put 37.000 2.830 2.830 0.000   0 2.830
ASXYG7 24/09/2015 Call 37.500 1.235 1.235 0.000   0 1.235
ASXYH7 24/09/2015 Put 37.500 3.135 3.135 0.000   0 3.135
ASXWG9 24/09/2015 Call 38.000 1.050 1.050 0.000   0 1.050
ASXWH9 24/09/2015 Put 38.000 3.475 3.475 0.000   0 3.475
ASXYA7 24/09/2015 Call 38.500 0.885 0.885 0.000   0 0.885
ASXYB7 24/09/2015 Put 38.500 3.825 3.825 0.000   0 3.825
ASXW89 24/09/2015 Call 39.000 0.735 0.735 0.000   0 0.735
ASXW99 24/09/2015 Put 39.000 4.205 4.205 0.000   0 4.205
ASXYI7 24/09/2015 Call 39.500 0.615 0.615 0.000   0 0.615
ASXYJ7 24/09/2015 Put 39.500 4.590 4.590 0.000   0 4.590
ASXXQ9 24/09/2015 Call 40.000 0.505 0.505 0.000   0 0.505
ASXXR9 24/09/2015 Put 40.000 5.000 5.000 0.000   0 5.000
ASXD58 24/09/2015 Call 40.500 0.415 0.415 0.000   0 0.415
ASXD68 24/09/2015 Put 40.500 5.415 5.415 0.000   0 5.415
ASXZ69 24/09/2015 Call 41.000 0.335 0.335 0.000   0 0.335
ASXZ79 24/09/2015 Put 41.000 5.845 5.845 0.000   0 5.845
ASXB47 24/09/2015 Call 42.000 0.220 0.220 0.000   50 0.220
ASXB57 24/09/2015 Put 42.000 6.735 6.735 0.000   0 6.735
ASXZE7 17/12/2015 Call 30.680 6.025 6.025 0.000   10 6.025
ASXZF7 17/12/2015 Put 30.680 0.255 0.255 0.000   0 0.255
ASXS48 17/12/2015 Call 31.670 5.145 5.145 0.000   0 5.145
ASXS58 17/12/2015 Put 31.670 0.450 0.450 0.000   8 0.450
ASXG28 17/12/2015 Call 32.170 4.720 4.720 0.000   0 4.720
ASXG38 17/12/2015 Put 32.170 0.585 0.585 0.000   0 0.585
ASXSS7 17/12/2015 Call 32.660 4.335 4.335 0.000   0 4.335
ASXST7 17/12/2015 Put 32.660 0.750 0.750 0.000   0 0.750
ASXFZ8 17/12/2015 Call 33.160 3.955 3.955 0.000   0 3.955
ASXG18 17/12/2015 Put 33.160 0.965 0.965 0.000   0 0.965
ASXT57 17/12/2015 Call 33.650 3.615 3.615 0.000   9 3.615
ASXT67 17/12/2015 Put 33.650 1.195 1.195 0.000   0 1.195
ASXG88 17/12/2015 Call 34.150 3.285 3.285 0.000   0 3.285
ASXG98 17/12/2015 Put 34.150 1.475 1.475 0.000   0 1.475
ASXT37 17/12/2015 Call 34.640 2.985 2.985 0.000   29 2.985
ASXT47 17/12/2015 Put 34.640 1.745 1.745 0.000   0 1.745
ASXG48 17/12/2015 Call 35.140 2.705 2.705 0.000   0 2.705
ASXG58 17/12/2015 Put 35.140 2.030 2.030 0.000   0 2.030
ASXSY7 17/12/2015 Call 35.630 2.450 2.450 0.000   0 2.450
ASXSZ7 17/12/2015 Put 35.630 2.275 2.275 0.000   0 2.275
ASXG68 17/12/2015 Call 36.130 2.205 2.205 0.000   0 2.205
ASXG78 17/12/2015 Put 36.130 2.520 2.520 0.000   0 2.520
ASXT77 17/12/2015 Call 36.620 1.990 1.990 0.000   0 1.990
ASXT87 17/12/2015 Put 36.620 2.745 2.745 0.000   0 2.745
ASXGM8 17/12/2015 Call 37.120 1.780 1.780 0.000   0 1.780
ASXGN8 17/12/2015 Put 37.120 2.990 2.990 0.000   0 2.990
ASXT17 17/12/2015 Call 37.610 1.600 1.600 0.000   0 1.600
ASXT27 17/12/2015 Put 37.610 3.245 3.245 0.000   0 3.245
ASXGK8 17/12/2015 Call 38.110 1.430 1.430 0.000   0 1.430
ASXGL8 17/12/2015 Put 38.110 3.545 3.545 0.000   0 3.545
ASXSU7 17/12/2015 Call 38.600 1.275 1.275 0.000   0 1.275
ASXSV7 17/12/2015 Put 38.600 3.865 3.865 0.000   0 3.865
ASXGO8 17/12/2015 Call 39.100 1.135 1.135 0.000   0 1.135
ASXGP8 17/12/2015 Put 39.100 4.220 4.220 0.000   0 4.220
ASXSW7 17/12/2015 Call 39.590 1.000 1.000 0.000   0 1.000
ASXSX7 17/12/2015 Put 39.590 4.595 4.595 0.000   0 4.595
ASXI98 17/12/2015 Call 40.090            
ASXIF8 17/12/2015 Put 40.090            
ASXT97 17/12/2015 Call 40.580 0.790 0.790 0.000   0 0.790
ASXTA7 17/12/2015 Put 40.580 5.405 5.405 0.000   0 5.405
ASXVL7 17/12/2015 Call 41.570 0.615 0.615 0.000   0 0.615
ASXVM7 17/12/2015 Put 41.570 6.275 6.275 0.000   0 6.275
ASXMO9 17/12/2015 Call 42.560 0.470 0.470 0.000   49 0.470
ASXMP9 17/12/2015 Put 42.560 7.185 7.185 0.000   0 7.185
ASXZS7 23/03/2016 Call 30.000 6.620 6.620 0.000   0 6.620
ASXZT7 23/03/2016 Put 30.000 0.300 0.300 0.000   0 0.300
ASXZG7 23/03/2016 Call 31.000 5.630 5.630 0.000   0 5.630
ASXZH7 23/03/2016 Put 31.000 0.475 0.475 0.000   0 0.475
ASXYW7 23/03/2016 Call 32.000 4.660 4.660 0.000   0 4.660
ASXYX7 23/03/2016 Put 32.000 0.725 0.725 0.000   0 0.725
ASXZ27 23/03/2016 Call 33.000 3.745 3.745 0.000   0 3.745
ASXZ37 23/03/2016 Put 33.000 1.050 1.050 0.000   0 1.050
ASXYZ7 23/03/2016 Call 34.000 2.935 2.935 0.000   0 2.935
ASXZ17 23/03/2016 Put 34.000 1.455 1.455 0.000   0 1.455
ASXYU7 23/03/2016 Call 35.000 2.255 2.255 0.000   0 2.255
ASXYV7 23/03/2016 Put 35.000 1.945 1.945 0.000   0 1.945
ASXYS7 23/03/2016 Call 36.000 1.705 1.705 0.000   0 1.705
ASXYT7 23/03/2016 Put 36.000 2.515 2.515 0.000   0 2.515
ASXYM7 23/03/2016 Call 37.000 1.275 1.275 0.000   0 1.275
ASXYN7 23/03/2016 Put 37.000 3.155 3.155 0.000   0 3.155
ASXYK7 23/03/2016 Call 38.000 0.935 0.935 0.000   0 0.935
ASXYL7 23/03/2016 Put 38.000 3.865 3.865 0.000   0 3.865
ASXYQ7 23/03/2016 Call 39.000 0.675 0.675 0.000   0 0.675
ASXYR7 23/03/2016 Put 39.000 4.630 4.630 0.000   0 4.630
ASXYO7 23/03/2016 Call 40.000 0.480 0.480 0.000   0 0.480
ASXYP7 23/03/2016 Put 40.000 5.445 5.445 0.000   0 5.445
ASXCW8 23/03/2016 Call 41.000 0.335 0.335 0.000   0 0.335
ASXCX8 23/03/2016 Put 41.000 6.300 6.300 0.000   0 6.300
ASXGQ8 23/06/2016 Call 32.000 4.875 4.875 0.000   0 4.875
ASXGR8 23/06/2016 Put 32.000 1.310 1.310 0.000   0 1.310
ASXI58 23/06/2016 Call 33.000 4.120 4.120 0.000   0 4.120
ASXI68 23/06/2016 Put 33.000 1.690 1.690 0.000   0 1.690
ASXI78 23/06/2016 Call 34.000 3.460 3.460 0.000   0 3.460
ASXI88 23/06/2016 Put 34.000 2.130 2.130 0.000   0 2.130
ASXI18 23/06/2016 Call 35.000 2.890 2.890 0.000   0 2.890
ASXI28 23/06/2016 Put 35.000 2.625 2.625 0.000   0 2.625
ASXGY8 23/06/2016 Call 36.000 2.410 2.410 0.000   0 2.410
ASXGZ8 23/06/2016 Put 36.000 3.190 3.190 0.000   0 3.190
ASXI38 23/06/2016 Call 37.000 1.990 1.990 0.000   0 1.990
ASXI48 23/06/2016 Put 37.000 3.810 3.810 0.000   0 3.810
ASXGW8 23/06/2016 Call 38.000 1.630 1.630 0.000   0 1.630
ASXGX8 23/06/2016 Put 38.000 4.470 4.470 0.000   0 4.470
ASXGU8 23/06/2016 Call 39.000 1.335 1.335 0.000   0 1.335
ASXGV8 23/06/2016 Put 39.000 5.185 5.185 0.000   0 5.185
ASXGS8 23/06/2016 Call 40.000 1.090 1.090 0.000   0 1.090
ASXGT8 23/06/2016 Put 40.000 5.945 5.945 0.000   0 5.945
ASXJG7 22/12/2016 Call 30.000 6.645 6.645 0.000   0 6.645
ASXJH7 22/12/2016 Put 30.000 1.330 1.330 0.000   10 1.330

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.