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 36.150 Down -0.070 36.150 36.200 36.200 36.340 36.150 273,338 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXTD7 28/08/2014 Call 26.510 9.700 9.700 0.000   0 9.700
ASXTE7 28/08/2014 Put 26.510 0.000 0.000 0.000   0 0.000
ASXTG7 28/08/2014 Call 27.010 9.200 9.200 0.000   0 9.200
ASXTF7 28/08/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXTH7 28/08/2014 Call 27.510 8.700 8.700 0.000   0 8.700
ASXTI7 28/08/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXTK7 28/08/2014 Call 28.010 8.205 8.205 0.000   0 8.205
ASXTJ7 28/08/2014 Put 28.010 0.000 0.000 0.000   0 0.000
ASXTL7 28/08/2014 Call 29.010 7.205 7.205 0.000   0 7.205
ASXTM7 28/08/2014 Put 29.010 0.001 0.001 0.000   0 0.001
ASXN57 28/08/2014 Call 31.000 5.230 5.230 0.000   0 5.230
ASXN67 28/08/2014 Put 31.000 0.020 0.020 0.000   0 0.020
ASXMW7 28/08/2014 Call 31.500 4.735 4.735 0.000   0 4.735
ASXMX7 28/08/2014 Put 31.500 0.025 0.025 0.000   0 0.025
ASXLS7 28/08/2014 Call 32.000 4.240 4.240 0.000   0 4.240
ASXLT7 28/08/2014 Put 32.000 0.030 0.030 0.000   0 0.030
ASXLR7 28/08/2014 Call 32.500 3.750 3.750 0.000   0 3.750
ASXLQ7 28/08/2014 Put 32.500 0.040 0.040 0.000   0 0.040
ASXLO7 28/08/2014 Call 33.000 3.260 3.260 0.000   0 3.260
ASXLP7 28/08/2014 Put 33.000 0.045 0.045 0.000   0 0.045
ASXM97 28/08/2014 Call 33.010 3.250 3.250 0.000   0 3.250
ASXM87 28/08/2014 Put 33.010 0.045 0.045 0.000   0 0.045
ASXLN7 28/08/2014 Call 33.500 2.775 2.775 0.000   0 2.775
ASXLM7 28/08/2014 Put 33.500 0.060 0.060 0.000   0 0.060
ASXMA7 28/08/2014 Call 33.510 2.765 2.765 0.000   0 2.765
ASXMB7 28/08/2014 Put 33.510 0.060 0.060 0.000   0 0.060
ASXL47 28/08/2014 Call 34.000 2.300 2.300 0.000   0 2.300
ASXL57 28/08/2014 Put 34.000 0.080 0.080 0.000   0 0.080
ASXMD7 28/08/2014 Call 34.010 2.290 2.290 0.000   0 2.290
ASXMC7 28/08/2014 Put 34.010 0.080 0.080 0.000   0 0.080
ASXKV7 28/08/2014 Call 34.500 1.840 1.840 0.000   0 1.840
ASXKW7 28/08/2014 Put 34.500 0.115 0.115 0.000 1 0 0.115
ASXME7 28/08/2014 Call 34.510 1.830 1.830 0.000   0 1.830
ASXMF7 28/08/2014 Put 34.510 0.115 0.115 0.000   0 0.115
ASXL87 28/08/2014 Call 35.000 1.405 1.405 0.000   0 1.405
ASXL97 28/08/2014 Put 35.000 0.180 0.180 0.000 1 0 0.180
ASXKT7 28/08/2014 Call 35.500 1.010 1.010 0.000   0 1.010
ASXKU7 28/08/2014 Put 35.500 0.280 0.280 0.000   0 0.280
ASXLG7 28/08/2014 Call 36.000 0.670 0.670 0.000   0 0.670
ASXLH7 28/08/2014 Put 36.000 0.445 0.445 0.405 33 0 0.445
ASXKR7 28/08/2014 Call 36.500 0.410 0.410 0.440 25 0 0.410
ASXKS7 28/08/2014 Put 36.500 0.690 0.690 0.600 15 0 0.690
ASXQP7 28/08/2014 Call 36.510 0.405 0.405 0.000   0 0.405
ASXQQ7 28/08/2014 Put 36.510 0.685 0.685 0.000   0 0.685
ASXLA7 28/08/2014 Call 37.000 0.230 0.230 0.000   0 0.230
ASXLB7 28/08/2014 Put 37.000 1.015 1.015 0.000   0 1.015
ASXKZ7 28/08/2014 Call 37.500 0.120 0.120 0.000   0 0.120
ASXL17 28/08/2014 Put 37.500 1.420 1.420 0.000   0 1.420
ASXLC7 28/08/2014 Call 38.000 0.060 0.060 0.000   0 0.060
ASXLD7 28/08/2014 Put 38.000 1.875 1.875 0.000   0 1.875
ASXQM7 28/08/2014 Call 38.010 0.060 0.060 0.000   0 0.060
ASXQL7 28/08/2014 Put 38.010 1.845 1.845 0.000   0 1.845
ASXL27 28/08/2014 Call 38.500 0.030 0.030 0.000   0 0.030
ASXL37 28/08/2014 Put 38.500 2.355 2.355 0.000   0 2.355
ASXQN7 28/08/2014 Call 38.510 0.030 0.030 0.000   0 0.030
ASXQO7 28/08/2014 Put 38.510 2.320 2.320 0.000   0 2.320
ASXLE7 28/08/2014 Call 39.000 0.015 0.015 0.000   0 0.015
ASXLF7 28/08/2014 Put 39.000 2.850 2.850 0.000   0 2.850
ASXL67 28/08/2014 Call 39.500 0.007 0.007 0.000   0 0.007
ASXL77 28/08/2014 Put 39.500 3.350 3.350 0.000   0 3.350
ASXLI7 28/08/2014 Call 40.000 0.003 0.003 0.000   0 0.003
ASXLJ7 28/08/2014 Put 40.000 3.850 3.850 0.000   0 3.850
ASXKX7 28/08/2014 Call 40.500 0.001 0.001 0.000   0 0.001
ASXKY7 28/08/2014 Put 40.500 4.350 4.350 0.000   0 4.350
ASXLK7 28/08/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXLL7 28/08/2014 Put 41.000 4.850 4.850 0.000   0 4.850
ASXDP7 25/09/2014 Call 0.010 35.435 35.435 0.000   0 35.435
ASXN28 25/09/2014 Call 24.750 11.460 11.460 0.000   0 11.460
ASXN38 25/09/2014 Put 24.750 0.010 0.010 0.000   0 0.010
ASXKW8 25/09/2014 Call 26.720 9.495 9.495 0.000   0 9.495
ASXKX8 25/09/2014 Put 26.720 0.030 0.030 0.000   0 0.030
ASXKU8 25/09/2014 Call 27.710 8.510 8.510 0.000   0 8.510
ASXKV8 25/09/2014 Put 27.710 0.040 0.040 0.000   0 0.040
ASXKS8 25/09/2014 Call 29.690 6.535 6.535 0.000   0 6.535
ASXKT8 25/09/2014 Put 29.690 0.050 0.050 0.000   0 0.050
ASXL18 25/09/2014 Call 30.680 5.550 5.550 0.000   0 5.550
ASXL28 25/09/2014 Put 30.680 0.055 0.055 0.000   0 0.055
ASXVZ9 25/09/2014 Call 31.180 5.050 5.050 0.000   0 5.050
ASXW19 25/09/2014 Put 31.180 0.065 0.065 0.000   0 0.065
ASXL98 25/09/2014 Call 31.670 4.565 4.565 0.000   0 4.565
ASXLA8 25/09/2014 Put 31.670 0.075 0.075 0.000   0 0.075
ASXVX9 25/09/2014 Call 32.170 4.065 4.065 0.000   0 4.065
ASXVY9 25/09/2014 Put 32.170 0.090 0.090 0.000   0 0.090
ASXL58 25/09/2014 Call 32.660 3.575 3.575 0.000   0 3.575
ASXL68 25/09/2014 Put 32.660 0.110 0.110 0.000   0 0.110
ASXW29 25/09/2014 Call 33.160 3.080 3.080 0.000   0 3.080
ASXW39 25/09/2014 Put 33.160 0.150 0.150 0.000   0 0.150
ASXL38 25/09/2014 Call 33.650 2.600 2.600 0.000   0 2.600
ASXL48 25/09/2014 Put 33.650 0.200 0.200 0.000   0 0.200
ASXQR7 25/09/2014 Call 33.660 1.885 1.885 0.000   0 1.885
ASXQS7 25/09/2014 Put 33.660 0.205 0.205 0.000   0 0.205
ASXW49 25/09/2014 Call 34.150 2.120 2.120 0.000   0 2.120
ASXW59 25/09/2014 Put 34.150 0.285 0.285 0.000   0 0.285
ASXQU7 25/09/2014 Call 34.160 1.465 1.465 0.000   0 1.465
ASXQT7 25/09/2014 Put 34.160 0.285 0.285 0.000   0 0.285
ASXQR8 25/09/2014 Call 34.640 1.665 1.665 0.000   0 1.665
ASXQS8 25/09/2014 Put 34.640 0.410 0.410 0.000   0 0.410
ASXVR9 25/09/2014 Call 35.140 1.235 1.235 0.000   0 1.235
ASXVS9 25/09/2014 Put 35.140 0.580 0.580 0.000   0 0.580
ASXSL8 25/09/2014 Call 35.630 0.860 0.860 0.000   0 0.860
ASXSM8 25/09/2014 Put 35.630 0.805 0.805 0.000   0 0.805
ASXVT9 25/09/2014 Call 36.130 0.550 0.550 0.000   0 0.550
ASXVU9 25/09/2014 Put 36.130 1.105 1.105 0.000   0 1.105
ASXTR7 25/09/2014 Call 36.140 0.325 0.325 0.000   0 0.325
ASXTS7 25/09/2014 Put 36.140 1.090 1.090 0.000   0 1.090
ASXUD8 25/09/2014 Call 36.620 0.330 0.330 0.355 82 0 0.330
ASXUE8 25/09/2014 Put 36.620 1.460 1.460 0.000   0 1.460
ASXTB7 25/09/2014 Call 36.630 0.195 0.195 0.000   0 0.195
ASXTC7 25/09/2014 Put 36.630 1.435 1.435 0.000   0 1.435
ASXVP9 25/09/2014 Call 37.120 0.180 0.180 0.000   0 0.180
ASXVQ9 25/09/2014 Put 37.120 1.870 1.870 0.000   0 1.870
ASXQV7 25/09/2014 Call 37.130 0.110 0.110 0.000   0 0.110
ASXQW7 25/09/2014 Put 37.130 1.840 1.840 0.000   0 1.840
ASXWW8 25/09/2014 Call 37.610 0.095 0.095 0.000   0 0.095
ASXWX8 25/09/2014 Put 37.610 2.310 2.310 0.000   0 2.310
ASXVV9 25/09/2014 Call 38.110 0.050 0.050 0.000   0 0.050
ASXVW9 25/09/2014 Put 38.110 2.780 2.780 0.000   0 2.780
ASXQY7 25/09/2014 Call 38.120 0.035 0.035 0.000   0 0.035
ASXQX7 25/09/2014 Put 38.120 2.740 2.740 0.000   0 2.740
ASXYG8 25/09/2014 Call 38.600 0.025 0.025 0.000   0 0.025
ASXYH8 25/09/2014 Put 38.600 3.260 3.260 0.000   0 3.260
ASXXO9 25/09/2014 Call 39.100 0.015 0.015 0.000   0 0.015
ASXXP9 25/09/2014 Put 39.100 3.750 3.750 0.000   0 3.750
ASXQZ7 25/09/2014 Call 39.110 0.010 0.010 0.000   0 0.010
ASXR17 25/09/2014 Put 39.110 3.700 3.700 0.000   0 3.700
ASXZS8 25/09/2014 Call 39.590 0.007 0.007 0.000   0 0.007
ASXZT8 25/09/2014 Put 39.590 4.240 4.240 0.000   0 4.240
ASXZ49 25/09/2014 Call 40.090 0.004 0.004 0.000   0 0.004
ASXZ59 25/09/2014 Put 40.090 4.735 4.735 0.000   0 4.735
ASXDP9 25/09/2014 Call 40.580 0.002 0.002 0.000   0 0.002
ASXDQ9 25/09/2014 Put 40.580 5.225 5.225 0.000   0 5.225
ASXZU9 25/09/2014 Call 41.080 0.001 0.001 0.000   0 0.001
ASXZV9 25/09/2014 Put 41.080 5.725 5.725 0.000   0 5.725
ASXL69 25/09/2014 Call 41.570 0.000 0.000 0.000   0 0.000
ASXL79 25/09/2014 Put 41.570 6.210 6.210 0.000   0 6.210
ASXMG9 25/09/2014 Call 42.560 0.000 0.000 0.000   0 0.000
ASXMH9 25/09/2014 Put 42.560 7.200 7.200 0.000   0 7.200
ASXNZ9 25/09/2014 Call 43.550 0.000 0.000 0.000   0 0.000
ASXP19 25/09/2014 Put 43.550 8.185 8.185 0.000   0 8.185
ASXZJ9 25/09/2014 Call 45.040 0.000 0.000 0.000   0 0.000
ASXZI9 25/09/2014 Put 45.040 9.595 9.595 0.000   0 9.595
ASXPY7 30/10/2014 Call 31.500 4.730 4.730 0.000   0 4.730
ASXPZ7 30/10/2014 Put 31.500 0.085 0.085 0.000   0 0.085
ASXP67 30/10/2014 Call 32.000 4.230 4.230 0.000   0 4.230
ASXP77 30/10/2014 Put 32.000 0.110 0.110 0.000   0 0.110
ASXNX7 30/10/2014 Call 32.500 3.735 3.735 0.000   0 3.735
ASXNY7 30/10/2014 Put 32.500 0.145 0.145 0.000   0 0.145
ASXPW7 30/10/2014 Call 33.000 3.240 3.240 0.000   0 3.240
ASXPX7 30/10/2014 Put 33.000 0.190 0.190 0.000   0 0.190
ASXNV7 30/10/2014 Call 33.500 2.755 2.755 0.000   0 2.755
ASXNW7 30/10/2014 Put 33.500 0.260 0.260 0.000   0 0.260
ASXPU7 30/10/2014 Call 34.000 2.280 2.280 0.000   0 2.280
ASXPV7 30/10/2014 Put 34.000 0.350 0.350 0.000   0 0.350
ASXNT7 30/10/2014 Call 34.500 1.830 1.830 0.000   0 1.830
ASXNU7 30/10/2014 Put 34.500 0.480 0.480 0.000   0 0.480
ASXPQ7 30/10/2014 Call 35.000 1.410 1.410 0.000   0 1.410
ASXPR7 30/10/2014 Put 35.000 0.650 0.650 0.000   0 0.650
ASXP27 30/10/2014 Call 35.500 1.040 1.040 0.000   0 1.040
ASXP37 30/10/2014 Put 35.500 0.865 0.865 0.000   0 0.865
ASXPS7 30/10/2014 Call 36.000 0.730 0.730 0.000   0 0.730
ASXPT7 30/10/2014 Put 36.000 1.135 1.135 0.000   0 1.135
ASXNZ7 30/10/2014 Call 36.500 0.485 0.485 0.000   0 0.485
ASXP17 30/10/2014 Put 36.500 1.455 1.455 0.000   0 1.455
ASXPO7 30/10/2014 Call 37.000 0.310 0.310 0.000   0 0.310
ASXPP7 30/10/2014 Put 37.000 1.825 1.825 0.000   0 1.825
ASXTO7 30/10/2014 Call 37.010 0.275 0.275 0.000   0 0.275
ASXTN7 30/10/2014 Put 37.010 1.765 1.765 0.000   0 1.765
ASXP47 30/10/2014 Call 37.500 0.195 0.195 0.000   0 0.195
ASXP57 30/10/2014 Put 37.500 2.240 2.240 0.000   0 2.240
ASXTP7 30/10/2014 Call 37.510 0.180 0.180 0.000   0 0.180
ASXTQ7 30/10/2014 Put 37.510 2.155 2.155 0.000   0 2.155
ASXPM7 30/10/2014 Call 38.000 0.120 0.120 0.000   0 0.120
ASXPN7 30/10/2014 Put 38.000 2.690 2.690 0.000   0 2.690
ASXP87 30/10/2014 Call 38.500 0.075 0.075 0.000   0 0.075
ASXP97 30/10/2014 Put 38.500 3.165 3.165 0.000   0 3.165
ASXPK7 30/10/2014 Call 39.000 0.050 0.050 0.000   0 0.050
ASXPL7 30/10/2014 Put 39.000 3.650 3.650 0.000   0 3.650
ASXQ17 30/10/2014 Call 39.500 0.030 0.030 0.000   0 0.030
ASXQ27 30/10/2014 Put 39.500 4.145 4.145 0.000   0 4.145
ASXR27 30/10/2014 Call 40.000 0.015 0.015 0.000   0 0.015
ASXR37 30/10/2014 Put 40.000 4.645 4.645 0.000   0 4.645
ASXSA7 27/11/2014 Call 31.500 4.735 4.735 0.000   0 4.735
ASXSB7 27/11/2014 Put 31.500 0.115 0.115 0.000   0 0.115
ASXS87 27/11/2014 Call 32.000 4.240 4.240 0.000   0 4.240
ASXS97 27/11/2014 Put 32.000 0.150 0.150 0.000   0 0.150
ASXS67 27/11/2014 Call 32.500 3.745 3.745 0.000   0 3.745
ASXS77 27/11/2014 Put 32.500 0.190 0.190 0.000   0 0.190
ASXRX7 27/11/2014 Call 33.000 3.260 3.260 0.000   0 3.260
ASXRY7 27/11/2014 Put 33.000 0.250 0.250 0.000   0 0.250
ASXRJ7 27/11/2014 Call 33.500 2.785 2.785 0.000   0 2.785
ASXRK7 27/11/2014 Put 33.500 0.330 0.330 0.000   0 0.330
ASXS27 27/11/2014 Call 34.000 2.320 2.320 0.000   0 2.320
ASXS37 27/11/2014 Put 34.000 0.430 0.430 0.000   0 0.430
ASXRH7 27/11/2014 Call 34.500 1.880 1.880 0.000   0 1.880
ASXRI7 27/11/2014 Put 34.500 0.565 0.565 0.000   0 0.565
ASXRZ7 27/11/2014 Call 35.000 1.475 1.475 0.000   0 1.475
ASXS17 27/11/2014 Put 35.000 0.740 0.740 0.000   0 0.740
ASXR87 27/11/2014 Call 35.500 1.115 1.115 0.000   0 1.115
ASXR97 27/11/2014 Put 35.500 0.955 0.955 0.000   0 0.955
ASXRR7 27/11/2014 Call 36.000 0.815 0.815 0.000   0 0.815
ASXRS7 27/11/2014 Put 36.000 1.220 1.220 0.000   0 1.220
ASXR67 27/11/2014 Call 36.500 0.580 0.580 0.000   0 0.580
ASXR77 27/11/2014 Put 36.500 1.530 1.530 0.000   0 1.530
ASXRP7 27/11/2014 Call 37.000 0.400 0.400 0.000   0 0.400
ASXRQ7 27/11/2014 Put 37.000 1.885 1.885 0.000   0 1.885
ASXRT7 27/11/2014 Call 37.500 0.270 0.270 0.000   0 0.270
ASXRU7 27/11/2014 Put 37.500 2.280 2.280 0.000   0 2.280
ASXRN7 27/11/2014 Call 38.000 0.185 0.185 0.000   0 0.185
ASXRO7 27/11/2014 Put 38.000 2.710 2.710 0.000   0 2.710
ASXRV7 27/11/2014 Call 38.500 0.125 0.125 0.000   0 0.125
ASXRW7 27/11/2014 Put 38.500 3.170 3.170 0.000   0 3.170
ASXRL7 27/11/2014 Call 39.000 0.080 0.080 0.000   0 0.080
ASXRM7 27/11/2014 Put 39.000 3.650 3.650 0.000   0 3.650
ASXS47 27/11/2014 Call 39.500 0.055 0.055 0.000   0 0.055
ASXS57 27/11/2014 Put 39.500 4.145 4.145 0.000   0 4.145
ASXRF7 27/11/2014 Call 40.000 0.035 0.035 0.000   0 0.035
ASXRG7 27/11/2014 Put 40.000 4.645 4.645 0.000   0 4.645
ASXXI7 18/12/2014 Call 24.750 11.460 11.460 0.000   0 11.460
ASXXJ7 18/12/2014 Put 24.750 0.020 0.020 0.000   0 0.020
ASXWA7 18/12/2014 Call 25.730 10.485 10.485 0.000   0 10.485
ASXWB7 18/12/2014 Put 25.730 0.020 0.020 0.000   0 0.020
ASXWC7 18/12/2014 Call 26.720 9.495 9.495 0.000   0 9.495
ASXWD7 18/12/2014 Put 26.720 0.030 0.030 0.000   0 0.030
ASXW87 18/12/2014 Call 27.710 8.510 8.510 0.000   0 8.510
ASXW97 18/12/2014 Put 27.710 0.040 0.040 0.000   0 0.040
ASXW67 18/12/2014 Call 28.700 7.525 7.525 0.000   0 7.525
ASXW77 18/12/2014 Put 28.700 0.055 0.055 0.000   0 0.055
ASXYA8 18/12/2014 Call 29.690 6.535 6.535 0.000   0 6.535
ASXY98 18/12/2014 Put 29.690 0.085 0.085 0.000   0 0.085
ASXVZ7 18/12/2014 Call 30.680 5.555 5.555 0.000   0 5.555
ASXW17 18/12/2014 Put 30.680 0.125 0.125 0.000   0 0.125
ASXJA7 18/12/2014 Call 31.180 5.055 5.055 0.000   0 5.055
ASXJB7 18/12/2014 Put 31.180 0.150 0.150 0.000   0 0.150
ASXW47 18/12/2014 Call 31.670 4.570 4.570 0.000   0 4.570
ASXW57 18/12/2014 Put 31.670 0.190 0.190 0.000   0 0.190
ASXG17 18/12/2014 Call 32.170 4.080 4.080 0.000   0 4.080
ASXG27 18/12/2014 Put 32.170 0.235 0.235 0.000   0 0.235
ASXW27 18/12/2014 Call 32.660 3.605 3.605 0.000   0 3.605
ASXW37 18/12/2014 Put 32.660 0.295 0.295 0.000   0 0.295
ASXES7 18/12/2014 Call 33.160 3.130 3.130 0.000   0 3.130
ASXET7 18/12/2014 Put 33.160 0.375 0.375 0.000   0 0.375
ASXWE7 18/12/2014 Call 33.650 2.680 2.680 0.000   0 2.680
ASXWF7 18/12/2014 Put 33.650 0.470 0.470 0.000   0 0.470
ASXEU7 18/12/2014 Call 34.150 2.245 2.245 0.000   0 2.245
ASXEV7 18/12/2014 Put 34.150 0.590 0.590 0.000   0 0.590
ASXYB8 18/12/2014 Call 34.640 1.845 1.845 0.000   0 1.845
ASXYC8 18/12/2014 Put 34.640 0.740 0.740 0.000   0 0.740
ASXEO7 18/12/2014 Call 35.140 1.490 1.490 0.000   0 1.490
ASXEP7 18/12/2014 Put 35.140 0.930 0.930 0.000   0 0.930
ASXF88 18/12/2014 Call 35.630 1.180 1.180 0.000   0 1.180
ASXF98 18/12/2014 Put 35.630 1.150 1.150 0.000   0 1.150
ASXEQ7 18/12/2014 Call 36.130 0.910 0.910 0.000   0 0.910
ASXER7 18/12/2014 Put 36.130 1.415 1.415 0.000   0 1.415
ASXUF8 18/12/2014 Call 36.620 0.695 0.695 0.000   0 0.695
ASXUG8 18/12/2014 Put 36.620 1.715 1.715 0.000   0 1.715
ASXEM7 18/12/2014 Call 37.120 0.520 0.520 0.000   0 0.520
ASXEN7 18/12/2014 Put 37.120 2.060 2.060 0.000   0 2.060
ASXWY8 18/12/2014 Call 37.610 0.380 0.380 0.000   0 0.380
ASXWZ8 18/12/2014 Put 37.610 2.435 2.435 0.000   0 2.435
ASXEK7 18/12/2014 Call 38.110 0.275 0.275 0.000   0 0.275
ASXEL7 18/12/2014 Put 38.110 2.855 2.855 0.000   0 2.855
ASXYI8 18/12/2014 Call 38.600 0.195 0.195 0.000   0 0.195
ASXYJ8 18/12/2014 Put 38.600 3.295 3.295 0.000   0 3.295
ASXEI7 18/12/2014 Call 39.100 0.135 0.135 0.000   0 0.135
ASXEJ7 18/12/2014 Put 39.100 3.770 3.770 0.000   0 3.770
ASXZU8 18/12/2014 Call 39.590 0.095 0.095 0.000   0 0.095
ASXZV8 18/12/2014 Put 39.590 4.245 4.245 0.000   0 4.245
ASXFM7 18/12/2014 Call 40.090 0.070 0.070 0.000   0 0.070
ASXFN7 18/12/2014 Put 40.090 4.735 4.735 0.000   0 4.735
ASXDR9 18/12/2014 Call 40.580 0.050 0.050 0.000   0 0.050
ASXDS9 18/12/2014 Put 40.580 5.225 5.225 0.000   0 5.225
ASXKB7 18/12/2014 Call 41.080 0.040 0.040 0.000   0 0.040
ASXKC7 18/12/2014 Put 41.080 5.720 5.720 0.000   0 5.720
ASXL89 18/12/2014 Call 41.570 0.030 0.030 0.000   0 0.030
ASXL99 18/12/2014 Put 41.570 6.210 6.210 0.000   0 6.210
ASXMI9 18/12/2014 Call 42.560 0.025 0.025 0.000   0 0.025
ASXMJ9 18/12/2014 Put 42.560 7.195 7.195 0.000   0 7.195
ASXP29 18/12/2014 Call 43.550 0.020 0.020 0.000   0 0.020
ASXP39 18/12/2014 Put 43.550 8.185 8.185 0.000   0 8.185
ASXXA9 18/12/2014 Call 44.540 0.015 0.015 0.000   0 0.015
ASXX99 18/12/2014 Put 44.540 9.175 9.175 0.000   0 9.175
ASXUQ7 29/01/2015 Call 32.500 3.790 3.790 0.000   0 3.790
ASXUR7 29/01/2015 Put 32.500 0.355 0.355 0.000   0 0.355
ASXUA7 29/01/2015 Call 33.000 3.325 3.325 0.000   0 3.325
ASXUB7 29/01/2015 Put 33.000 0.440 0.440 0.000 15 0 0.440
ASXUO7 29/01/2015 Call 33.500 2.885 2.885 0.000   0 2.885
ASXUP7 29/01/2015 Put 33.500 0.545 0.545 0.000   0 0.545
ASXU87 29/01/2015 Call 34.000 2.470 2.470 0.000   0 2.470
ASXU97 29/01/2015 Put 34.000 0.670 0.670 0.000   0 0.670
ASXUM7 29/01/2015 Call 34.500 2.085 2.085 0.000   0 2.085
ASXUN7 29/01/2015 Put 34.500 0.825 0.825 0.000 15 0 0.825
ASXU67 29/01/2015 Call 35.000 1.745 1.745 0.000   0 1.745
ASXU77 29/01/2015 Put 35.000 1.010 1.010 0.000   0 1.010
ASXUK7 29/01/2015 Call 35.500 1.435 1.435 0.000   0 1.435
ASXUL7 29/01/2015 Put 35.500 1.225 1.225 0.000   0 1.225
ASXU47 29/01/2015 Call 36.000 1.165 1.165 0.000   0 1.165
ASXU57 29/01/2015 Put 36.000 1.475 1.475 0.000   0 1.475
ASXU27 29/01/2015 Call 36.500 0.930 0.930 0.000   0 0.930
ASXU37 29/01/2015 Put 36.500 1.760 1.760 0.000   0 1.760
ASXUG7 29/01/2015 Call 37.000 0.740 0.740 0.000   0 0.740
ASXUH7 29/01/2015 Put 37.000 2.085 2.085 0.000   0 2.085
ASXTZ7 29/01/2015 Call 37.500 0.575 0.575 0.000 30 0 0.575
ASXU17 29/01/2015 Put 37.500 2.440 2.440 0.000   0 2.440
ASXUI7 29/01/2015 Call 38.000 0.445 0.445 0.000   0 0.445
ASXUJ7 29/01/2015 Put 38.000 2.830 2.830 0.000   0 2.830
ASXTX7 29/01/2015 Call 38.500 0.335 0.335 0.000   0 0.335
ASXTY7 29/01/2015 Put 38.500 3.250 3.250 0.000   0 3.250
ASXUE7 29/01/2015 Call 39.000 0.250 0.250 0.000 30 0 0.250
ASXUF7 29/01/2015 Put 39.000 3.700 3.700 0.000   0 3.700
ASXTV7 29/01/2015 Call 39.500 0.185 0.185 0.000   0 0.185
ASXTW7 29/01/2015 Put 39.500 4.165 4.165 0.000   0 4.165
ASXUC7 29/01/2015 Call 40.000 0.135 0.135 0.000   0 0.135
ASXUD7 29/01/2015 Put 40.000 4.655 4.655 0.000   0 4.655
ASXW69 26/03/2015 Call 30.680 5.565 5.565 0.000   0 5.565
ASXW79 26/03/2015 Put 30.680 0.375 0.375 0.000   0 0.375
ASXN77 26/03/2015 Call 31.180 5.070 5.070 0.000   0 5.070
ASXN87 26/03/2015 Put 31.180 0.435 0.435 0.000   0 0.435
ASXGT9 26/03/2015 Call 31.670 4.600 4.600 0.000   0 4.600
ASXGU9 26/03/2015 Put 31.670 0.510 0.510 0.000   0 0.510
ASXMU7 26/03/2015 Call 32.170 4.125 4.125 0.000   0 4.125
ASXMV7 26/03/2015 Put 32.170 0.610 0.610 0.000 12 0 0.610
ASXI29 26/03/2015 Call 32.660 3.680 3.680 0.000   0 3.680
ASXI39 26/03/2015 Put 32.660 0.720 0.720 0.000   0 0.720
ASXMO7 26/03/2015 Call 33.160 3.240 3.240 0.000   0 3.240
ASXMP7 26/03/2015 Put 33.160 0.860 0.860 0.000   0 0.860
ASXGZ9 26/03/2015 Call 33.650 2.840 2.840 0.000   0 2.840
ASXI19 26/03/2015 Put 33.650 1.010 1.010 0.000   0 1.010
ASXMG7 26/03/2015 Call 34.150 2.460 2.460 0.000   0 2.460
ASXMH7 26/03/2015 Put 34.150 1.195 1.195 0.000 12 0 1.195
ASXGV9 26/03/2015 Call 34.640 2.115 2.115 0.000   0 2.115
ASXGW9 26/03/2015 Put 34.640 1.400 1.400 0.000   0 1.400
ASXMQ7 26/03/2015 Call 35.140 1.805 1.805 0.000   0 1.805
ASXMR7 26/03/2015 Put 35.140 1.630 1.630 0.000   0 1.630
ASXGX9 26/03/2015 Call 35.630 1.530 1.530 0.000   0 1.530
ASXGY9 26/03/2015 Put 35.630 1.895 1.895 0.000   0 1.895
ASXMM7 26/03/2015 Call 36.130 1.275 1.275 0.000   0 1.275
ASXMN7 26/03/2015 Put 36.130 2.180 2.180 0.000   0 2.180
ASXI69 26/03/2015 Call 36.620 1.065 1.065 0.000   0 1.065
ASXI79 26/03/2015 Put 36.620 2.485 2.485 0.000   0 2.485
ASXMI7 26/03/2015 Call 37.120 0.870 0.870 0.000   0 0.870
ASXMJ7 26/03/2015 Put 37.120 2.830 2.830 0.000   0 2.830
ASXI49 26/03/2015 Call 37.610 0.710 0.710 0.000   0 0.710
ASXI59 26/03/2015 Put 37.610 3.185 3.185 0.000   0 3.185
ASXMK7 26/03/2015 Call 38.110 0.570 0.570 0.000   0 0.570
ASXML7 26/03/2015 Put 38.110 3.560 3.560 0.000   0 3.560
ASXIF9 26/03/2015 Call 38.600 0.455 0.455 0.000   0 0.455
ASXIG9 26/03/2015 Put 38.600 3.960 3.960 0.000   0 3.960
ASXMS7 26/03/2015 Call 39.100 0.355 0.355 0.000   0 0.355
ASXMT7 26/03/2015 Put 39.100 4.375 4.375 0.000   0 4.375
ASXI89 26/03/2015 Call 39.590 0.280 0.280 0.000   0 0.280
ASXI99 26/03/2015 Put 39.590 4.800 4.800 0.000   0 4.800
ASXR47 26/03/2015 Call 40.090 0.220 0.220 0.000   0 0.220
ASXR57 26/03/2015 Put 40.090 5.245 5.245 0.000   0 5.245
ASXJ19 26/03/2015 Call 40.580 0.170 0.170 0.000   0 0.170
ASXJ29 26/03/2015 Put 40.580 5.690 5.690 0.000   0 5.690
ASXLA9 26/03/2015 Call 41.570 0.105 0.105 0.000   0 0.105
ASXLB9 26/03/2015 Put 41.570 6.620 6.620 0.000   0 6.620
ASXMK9 26/03/2015 Call 42.560 0.075 0.075 0.000   0 0.075
ASXML9 26/03/2015 Put 42.560 7.575 7.575 0.000   0 7.575
ASXB78 25/06/2015 Call 27.710 8.510 8.510 0.000   0 8.510
ASXB88 25/06/2015 Put 27.710 0.225 0.225 0.000   0 0.225
ASXB58 25/06/2015 Call 28.700 7.530 7.530 0.000   0 7.530
ASXB68 25/06/2015 Put 28.700 0.300 0.300 0.000   0 0.300
ASXB98 25/06/2015 Call 29.690 6.555 6.555 0.000   0 6.555
ASXBF8 25/06/2015 Put 29.690 0.405 0.405 0.000   0 0.405
ASXBI8 25/06/2015 Call 30.680 5.595 5.595 0.000   0 5.595
ASXBJ8 25/06/2015 Put 30.680 0.550 0.550 0.000   0 0.550
ASXBG8 25/06/2015 Call 31.670 4.675 4.675 0.000   0 4.675
ASXBH8 25/06/2015 Put 31.670 0.740 0.740 0.000   0 0.740
ASXSC7 25/06/2015 Call 32.170 4.220 4.220 0.000   0 4.220
ASXSD7 25/06/2015 Put 32.170 0.855 0.855 0.000   0 0.855
ASXBK8 25/06/2015 Call 32.660 3.815 3.815 0.000   0 3.815
ASXBL8 25/06/2015 Put 32.660 0.990 0.990 0.000   0 0.990
ASXSE7 25/06/2015 Call 33.160 3.410 3.410 0.000   0 3.410
ASXSF7 25/06/2015 Put 33.160 1.140 1.140 0.000   0 1.140
ASXBS8 25/06/2015 Call 33.650 3.055 3.055 0.000   0 3.055
ASXBT8 25/06/2015 Put 33.650 1.310 1.310 0.000   0 1.310
ASXSG7 25/06/2015 Call 34.150 2.715 2.715 0.000   0 2.715
ASXSH7 25/06/2015 Put 34.150 1.500 1.500 0.000   0 1.500
ASXC58 25/06/2015 Call 34.640 2.405 2.405 0.000   0 2.405
ASXC68 25/06/2015 Put 34.640 1.710 1.710 0.000   0 1.710
ASXSK7 25/06/2015 Call 35.140 2.110 2.110 0.000   0 2.110
ASXSL7 25/06/2015 Put 35.140 1.940 1.940 0.000   0 1.940
ASXFF8 25/06/2015 Call 35.630 1.840 1.840 0.000   0 1.840
ASXFG8 25/06/2015 Put 35.630 2.195 2.195 0.000   0 2.195
ASXSI7 25/06/2015 Call 36.130 1.585 1.585 0.000   0 1.585
ASXSJ7 25/06/2015 Put 36.130 2.470 2.470 0.000   0 2.470
ASXUH8 25/06/2015 Call 36.620 1.365 1.365 0.000   0 1.365
ASXUI8 25/06/2015 Put 36.620 2.770 2.770 0.000   0 2.770
ASXSM7 25/06/2015 Call 37.120 1.160 1.160 0.000   0 1.160
ASXSN7 25/06/2015 Put 37.120 3.085 3.085 0.000   0 3.085
ASXX18 25/06/2015 Call 37.610 0.995 0.995 0.000   0 0.995
ASXX28 25/06/2015 Put 37.610 3.425 3.425 0.000   0 3.425
ASXSO7 25/06/2015 Call 38.110 0.835 0.835 0.000   0 0.835
ASXSP7 25/06/2015 Put 38.110 3.780 3.780 0.000   0 3.780
ASXYK8 25/06/2015 Call 38.600 0.710 0.710 0.000   0 0.710
ASXYL8 25/06/2015 Put 38.600 4.155 4.155 0.000   0 4.155
ASXSQ7 25/06/2015 Call 39.100 0.590 0.590 0.000   0 0.590
ASXSR7 25/06/2015 Put 39.100 4.550 4.550 0.000   0 4.550
ASXZW8 25/06/2015 Call 39.590 0.495 0.495 0.000   0 0.495
ASXZX8 25/06/2015 Put 39.590 4.950 4.950 0.000   0 4.950
ASXTT7 25/06/2015 Call 40.090 0.405 0.405 0.000   0 0.405
ASXTU7 25/06/2015 Put 40.090 5.370 5.370 0.000   0 5.370
ASXDT9 25/06/2015 Call 40.580 0.340 0.340 0.000   0 0.340
ASXDU9 25/06/2015 Put 40.580 5.800 5.800 0.000   0 5.800
ASXLC9 25/06/2015 Call 41.570 0.235 0.235 0.000   0 0.235
ASXLD9 25/06/2015 Put 41.570 6.690 6.690 0.000   0 6.690
ASXMM9 25/06/2015 Call 42.560 0.160 0.160 0.000   0 0.160
ASXMN9 25/06/2015 Put 42.560 7.615 7.615 0.000   0 7.615
ASXP69 25/06/2015 Call 43.550 0.110 0.110 0.000   0 0.110
ASXP79 25/06/2015 Put 43.550 8.560 8.560 0.000   0 8.560
ASXJC7 24/09/2015 Call 30.000 6.225 6.225 0.000   0 6.225
ASXJD7 24/09/2015 Put 30.000 0.445 0.445 0.000   0 0.445
ASXWC9 24/09/2015 Call 31.000 5.235 5.235 0.000   0 5.235
ASXWD9 24/09/2015 Put 31.000 0.670 0.670 0.000   0 0.670
ASXWA9 24/09/2015 Call 32.000 4.285 4.285 0.000   0 4.285
ASXWB9 24/09/2015 Put 32.000 0.965 0.965 0.000   0 0.965
ASXWK9 24/09/2015 Call 33.000 3.450 3.450 0.000   0 3.450
ASXWL9 24/09/2015 Put 33.000 1.330 1.330 0.000   0 1.330
ASXWI9 24/09/2015 Call 34.000 2.745 2.745 0.000   0 2.745
ASXWJ9 24/09/2015 Put 34.000 1.780 1.780 0.000   0 1.780
ASXWO9 24/09/2015 Call 35.000 2.170 2.170 0.000   0 2.170
ASXWP9 24/09/2015 Put 35.000 2.300 2.300 0.000   0 2.300
ASXWM9 24/09/2015 Call 36.000 1.690 1.690 0.000   0 1.690
ASXWN9 24/09/2015 Put 36.000 2.895 2.895 0.000   0 2.895
ASXWE9 24/09/2015 Call 37.000 1.300 1.300 0.000   0 1.300
ASXWF9 24/09/2015 Put 37.000 3.560 3.560 0.000   0 3.560
ASXWG9 24/09/2015 Call 38.000 0.985 0.985 0.000   0 0.985
ASXWH9 24/09/2015 Put 38.000 4.285 4.285 0.000   0 4.285
ASXW89 24/09/2015 Call 39.000 0.735 0.735 0.000   0 0.735
ASXW99 24/09/2015 Put 39.000 5.055 5.055 0.000   0 5.055
ASXXQ9 24/09/2015 Call 40.000 0.540 0.540 0.000   0 0.540
ASXXR9 24/09/2015 Put 40.000 5.875 5.875 0.000   0 5.875
ASXZ69 24/09/2015 Call 41.000 0.395 0.395 0.000   0 0.395
ASXZ79 24/09/2015 Put 41.000 6.730 6.730 0.000   0 6.730
ASXB47 24/09/2015 Call 42.000 0.285 0.285 0.000   0 0.285
ASXB57 24/09/2015 Put 42.000 7.615 7.615 0.000   0 7.615
ASXS48 17/12/2015 Call 31.670 4.965 4.965 0.000   0 4.965
ASXS58 17/12/2015 Put 31.670 0.710 0.710 0.000   0 0.710
ASXSS7 17/12/2015 Call 32.660 4.300 4.300 0.000   0 4.300
ASXST7 17/12/2015 Put 32.660 1.030 1.030 0.000   0 1.030
ASXT57 17/12/2015 Call 33.650 3.710 3.710 0.000   0 3.710
ASXT67 17/12/2015 Put 33.650 1.430 1.430 0.000   0 1.430
ASXT37 17/12/2015 Call 34.640 3.190 3.190 0.000   0 3.190
ASXT47 17/12/2015 Put 34.640 1.915 1.915 0.000   0 1.915
ASXSY7 17/12/2015 Call 35.630 2.730 2.730 0.000   0 2.730
ASXSZ7 17/12/2015 Put 35.630 2.480 2.480 0.000   0 2.480
ASXT77 17/12/2015 Call 36.620 2.320 2.320 0.000   0 2.320
ASXT87 17/12/2015 Put 36.620 3.120 3.120 0.000   0 3.120
ASXT17 17/12/2015 Call 37.610 1.970 1.970 0.000   0 1.970
ASXT27 17/12/2015 Put 37.610 3.830 3.830 0.000   0 3.830
ASXSU7 17/12/2015 Call 38.600 1.660 1.660 0.000   0 1.660
ASXSV7 17/12/2015 Put 38.600 4.595 4.595 0.000   0 4.595
ASXSW7 17/12/2015 Call 39.590 1.395 1.395 0.000   0 1.395
ASXSX7 17/12/2015 Put 39.590 5.410 5.410 0.000   0 5.410
ASXT97 17/12/2015 Call 40.580 1.170 1.170 0.000   0 1.170
ASXTA7 17/12/2015 Put 40.580 6.260 6.260 0.000   0 6.260
ASXMO9 17/12/2015 Call 42.560 0.815 0.815 0.000   0 0.815
ASXMP9 17/12/2015 Put 42.560 8.050 8.050 0.000   0 8.050
ASXJG7 22/12/2016 Call 30.000 6.215 6.215 0.000   0 6.215
ASXJH7 22/12/2016 Put 30.000 1.785 1.785 0.000   0 1.785

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.