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 35.350 Up 0.270 35.100 35.350 35.200 35.480 35.070 496,368 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
ASXZI7 30/10/2014 Call 31.000 4.365 4.365 0.000   0 4.365
ASXZJ7 30/10/2014 Put 31.000 0.000 0.000 0.000   0 0.000
ASXPY7 30/10/2014 Call 31.500 3.870 3.870 0.000   0 3.870
ASXPZ7 30/10/2014 Put 31.500 0.000 0.000 0.000   30 0.000
ASXP67 30/10/2014 Call 32.000 3.370 3.370 0.000   0 3.370
ASXP77 30/10/2014 Put 32.000 0.000 0.000 0.000   45 0.000
ASXNX7 30/10/2014 Call 32.500 2.870 2.870 0.000   0 2.870
ASXNY7 30/10/2014 Put 32.500 0.000 0.000 0.000   0 0.000
ASXPW7 30/10/2014 Call 33.000 2.375 2.375 0.000   0 2.375
ASXPX7 30/10/2014 Put 33.000 0.001 0.001 0.000   178 0.001
ASXNV7 30/10/2014 Call 33.500 1.885 1.885 0.000   0 1.885
ASXNW7 30/10/2014 Put 33.500 0.003 0.003 0.000   251 0.003
ASXPU7 30/10/2014 Call 34.000 1.400 1.400 0.000   0 1.400
ASXPV7 30/10/2014 Put 34.000 0.010 0.010 0.000   215 0.010
ASXUS7 30/10/2014 Call 34.010 1.395 1.395 0.000   0 1.395
ASXUT7 30/10/2014 Put 34.010 0.010 0.010 0.000   39 0.010
ASXNT7 30/10/2014 Call 34.500 0.940 0.940 0.000   29 0.940
ASXNU7 30/10/2014 Put 34.500 0.045 0.045 0.000   591 0.045
ASXPQ7 30/10/2014 Call 35.000 0.525 0.525 0.000   161 0.525
ASXPR7 30/10/2014 Put 35.000 0.145 0.145 0.000   125 0.145
ASXY27 30/10/2014 Call 35.010 0.515 0.515 0.000   0 0.515
ASXY37 30/10/2014 Put 35.010 0.145 0.145 0.000   70 0.145
ASXP27 30/10/2014 Call 35.500 0.210 0.210 0.000   100 0.210
ASXP37 30/10/2014 Put 35.500 0.370 0.370 0.000   435 0.370
ASXY57 30/10/2014 Call 35.510 0.205 0.205 0.000   0 0.205
ASXY47 30/10/2014 Put 35.510 0.380 0.380 0.000   450 0.380
ASXPS7 30/10/2014 Call 36.000 0.050 0.050 0.000   140 0.050
ASXPT7 30/10/2014 Put 36.000 0.740 0.740 0.000   824 0.740
ASXV87 30/10/2014 Call 36.010 0.050 0.050 0.000   1,419 0.050
ASXV77 30/10/2014 Put 36.010 0.750 0.750 0.000   80 0.750
ASXNZ7 30/10/2014 Call 36.500 0.007 0.007 0.000   149 0.007
ASXP17 30/10/2014 Put 36.500 1.190 1.190 0.000   28 1.190
ASXV97 30/10/2014 Call 36.510 0.006 0.006 0.000   1,874 0.006
ASXVA7 30/10/2014 Put 36.510 1.195 1.195 0.000   130 1.195
ASXPO7 30/10/2014 Call 37.000 0.000 0.000 0.000   248 0.000
ASXPP7 30/10/2014 Put 37.000 1.675 1.675 0.000   0 1.675
ASXTO7 30/10/2014 Call 37.010 0.000 0.000 0.000   287 0.000
ASXTN7 30/10/2014 Put 37.010 1.680 1.680 0.000   0 1.680
ASXP47 30/10/2014 Call 37.500 0.000 0.000 0.000   136 0.000
ASXP57 30/10/2014 Put 37.500 2.170 2.170 0.000   0 2.170
ASXTP7 30/10/2014 Call 37.510 0.000 0.000 0.000   155 0.000
ASXTQ7 30/10/2014 Put 37.510 2.175 2.175 0.000   0 2.175
ASXPM7 30/10/2014 Call 38.000 0.000 0.000 0.000   85 0.000
ASXPN7 30/10/2014 Put 38.000 2.670 2.670 0.000   0 2.670
ASXXT7 30/10/2014 Call 38.010 0.000 0.000 0.000   0 0.000
ASXXS7 30/10/2014 Put 38.010 2.670 2.670 0.000   0 2.670
ASXP87 30/10/2014 Call 38.500 0.000 0.000 0.000   45 0.000
ASXP97 30/10/2014 Put 38.500 3.170 3.170 0.000   0 3.170
ASXXU7 30/10/2014 Call 38.510 0.000 0.000 0.000   0 0.000
ASXXV7 30/10/2014 Put 38.510 3.170 3.170 0.000   0 3.170
ASXPK7 30/10/2014 Call 39.000 0.000 0.000 0.000   86 0.000
ASXPL7 30/10/2014 Put 39.000 3.665 3.665 0.000   0 3.665
ASXXY7 30/10/2014 Call 39.010 0.000 0.000 0.000   0 0.000
ASXXW7 30/10/2014 Put 39.010 3.670 3.670 0.000   0 3.670
ASXQ17 30/10/2014 Call 39.500 0.000 0.000 0.000   100 0.000
ASXQ27 30/10/2014 Put 39.500 4.165 4.165 0.000   0 4.165
ASXXZ7 30/10/2014 Call 39.510 0.000 0.000 0.000   0 0.000
ASXY17 30/10/2014 Put 39.510 4.165 4.165 0.000   0 4.165
ASXR27 30/10/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXR37 30/10/2014 Put 40.000 4.655 4.655 0.000   0 4.655
ASXVF7 30/10/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXVG7 30/10/2014 Put 40.500 5.150 5.150 0.000   0 5.150
ASXX17 30/10/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXX27 30/10/2014 Put 41.000 5.650 5.650 0.000   0 5.650
ASXUX7 27/11/2014 Call 27.010 8.405 8.405 0.000   0 8.405
ASXUW7 27/11/2014 Put 27.010 0.000 0.000 0.000   0 0.000
ASXUY7 27/11/2014 Call 27.510 7.905 7.905 0.000   0 7.905
ASXUZ7 27/11/2014 Put 27.510 0.000 0.000 0.000   0 0.000
ASXV27 27/11/2014 Call 29.010 6.410 6.410 0.000   43 6.410
ASXV17 27/11/2014 Put 29.010 0.000 0.000 0.000   0 0.000
ASXV37 27/11/2014 Call 30.010 5.415 5.415 0.000   18 5.415
ASXV47 27/11/2014 Put 30.010 0.002 0.002 0.000   0 0.002
ASXZK7 27/11/2014 Call 31.000 4.425 4.425 0.000   0 4.425
ASXZL7 27/11/2014 Put 31.000 0.009 0.009 0.000   0 0.009
ASXV67 27/11/2014 Call 31.010 4.415 4.415 0.000   0 4.415
ASXV57 27/11/2014 Put 31.010 0.010 0.010 0.000   0 0.010
ASXSA7 27/11/2014 Call 31.500 3.935 3.935 0.000   0 3.935
ASXSB7 27/11/2014 Put 31.500 0.020 0.020 0.000   0 0.020
ASXS87 27/11/2014 Call 32.000 3.445 3.445 0.000   0 3.445
ASXS97 27/11/2014 Put 32.000 0.030 0.030 0.000   45 0.030
ASXS67 27/11/2014 Call 32.500 2.965 2.965 0.000   0 2.965
ASXS77 27/11/2014 Put 32.500 0.045 0.045 0.000   15 0.045
ASXRX7 27/11/2014 Call 33.000 2.495 2.495 0.000   0 2.495
ASXRY7 27/11/2014 Put 33.000 0.065 0.065 0.000   20 0.065
ASXRJ7 27/11/2014 Call 33.500 2.035 2.035 0.000   0 2.035
ASXRK7 27/11/2014 Put 33.500 0.100 0.100 0.000   45 0.100
ASXS27 27/11/2014 Call 34.000 1.590 1.590 0.000   0 1.590
ASXS37 27/11/2014 Put 34.000 0.160 0.160 0.000   65 0.160
ASXRH7 27/11/2014 Call 34.500 1.185 1.185 0.000   0 1.185
ASXRI7 27/11/2014 Put 34.500 0.250 0.250 0.000   86 0.250
ASXRZ7 27/11/2014 Call 35.000 0.825 0.825 0.000   60 0.825
ASXS17 27/11/2014 Put 35.000 0.400 0.400 0.000   60 0.400
ASXR87 27/11/2014 Call 35.500 0.530 0.530 0.000   170 0.530
ASXR97 27/11/2014 Put 35.500 0.615 0.615 0.000   125 0.615
ASXRR7 27/11/2014 Call 36.000 0.315 0.315 0.000   35 0.315
ASXRS7 27/11/2014 Put 36.000 0.905 0.905 0.000   0 0.905
ASXVC7 27/11/2014 Call 36.010 0.310 0.310 0.000   33 0.310
ASXVB7 27/11/2014 Put 36.010 0.900 0.900 0.000   0 0.900
ASXR67 27/11/2014 Call 36.500 0.175 0.175 0.000   52 0.175
ASXR77 27/11/2014 Put 36.500 1.270 1.270 0.000   53 1.270
ASXVD7 27/11/2014 Call 36.510 0.170 0.170 0.000   242 0.170
ASXVE7 27/11/2014 Put 36.510 1.255 1.255 0.000   0 1.255
ASXRP7 27/11/2014 Call 37.000 0.085 0.085 0.000   673 0.085
ASXRQ7 27/11/2014 Put 37.000 1.695 1.695 0.000   0 1.695
ASXRT7 27/11/2014 Call 37.500 0.040 0.040 0.000   427 0.040
ASXRU7 27/11/2014 Put 37.500 2.160 2.160 0.000   0 2.160
ASXZX7 27/11/2014 Call 37.510 0.040 0.040 0.000   0 0.040
ASXZW7 27/11/2014 Put 37.510 2.125 2.125 0.000   0 2.125
ASXRN7 27/11/2014 Call 38.000 0.020 0.020 0.000   499 0.020
ASXRO7 27/11/2014 Put 38.000 2.655 2.655 0.000   0 2.655
ASXB38 27/11/2014 Call 38.010 0.020 0.020 0.000   0 0.020
ASXB28 27/11/2014 Put 38.010 2.610 2.610 0.000   0 2.610
ASXRV7 27/11/2014 Call 38.500 0.008 0.008 0.000   30 0.008
ASXRW7 27/11/2014 Put 38.500 3.150 3.150 0.000   0 3.150
ASXZY7 27/11/2014 Call 38.510 0.008 0.008 0.000   0 0.008
ASXB18 27/11/2014 Put 38.510 3.105 3.105 0.000   0 3.105
ASXRL7 27/11/2014 Call 39.000 0.003 0.003 0.000   40 0.003
ASXRM7 27/11/2014 Put 39.000 3.650 3.650 0.000   0 3.650
ASXS47 27/11/2014 Call 39.500 0.001 0.001 0.000   28 0.001
ASXS57 27/11/2014 Put 39.500 4.150 4.150 0.000   0 4.150
ASXRF7 27/11/2014 Call 40.000 0.000 0.000 0.000   0 0.000
ASXRG7 27/11/2014 Put 40.000 4.650 4.650 0.000   0 4.650
ASXVH7 27/11/2014 Call 40.500 0.000 0.000 0.000   0 0.000
ASXVI7 27/11/2014 Put 40.500 5.150 5.150 0.000   0 5.150
ASXX37 27/11/2014 Call 41.000 0.000 0.000 0.000   0 0.000
ASXX47 27/11/2014 Put 41.000 5.650 5.650 0.000   0 5.650
ASXXI7 18/12/2014 Call 24.750 10.700 10.700 0.000   0 10.700
ASXXJ7 18/12/2014 Put 24.750 0.000 0.000 0.000   149 0.000
ASXWA7 18/12/2014 Call 25.730 9.720 9.720 0.000   0 9.720
ASXWB7 18/12/2014 Put 25.730 0.000 0.000 0.000   100 0.000
ASXWC7 18/12/2014 Call 26.720 8.735 8.735 0.000   0 8.735
ASXWD7 18/12/2014 Put 26.720 0.000 0.000 0.000   105 0.000
ASXW87 18/12/2014 Call 27.710 7.750 7.750 0.000   0 7.750
ASXW97 18/12/2014 Put 27.710 0.001 0.001 0.000   160 0.001
ASXW67 18/12/2014 Call 28.700 6.770 6.770 0.000   0 6.770
ASXW77 18/12/2014 Put 28.700 0.004 0.004 0.000   50 0.004
ASXYA8 18/12/2014 Call 29.690 5.785 5.785 0.000   10 5.785
ASXY98 18/12/2014 Put 29.690 0.010 0.010 0.000   72 0.010
ASXVZ7 18/12/2014 Call 30.680 4.810 4.810 0.000   0 4.810
ASXW17 18/12/2014 Put 30.680 0.025 0.025 0.000   5 0.025
ASXJA7 18/12/2014 Call 31.180 4.320 4.320 0.000   0 4.320
ASXJB7 18/12/2014 Put 31.180 0.040 0.040 0.000   0 0.040
ASXW47 18/12/2014 Call 31.670 3.845 3.845 0.000   0 3.845
ASXW57 18/12/2014 Put 31.670 0.055 0.055 0.000   0 0.055
ASXG17 18/12/2014 Call 32.170 3.370 3.370 0.000   0 3.370
ASXG27 18/12/2014 Put 32.170 0.075 0.075 0.000   323 0.075
ASXW27 18/12/2014 Call 32.660 2.910 2.910 0.000   0 2.910
ASXW37 18/12/2014 Put 32.660 0.105 0.105 0.000   0 0.105
ASXES7 18/12/2014 Call 33.160 2.460 2.460 0.000   0 2.460
ASXET7 18/12/2014 Put 33.160 0.150 0.150 0.000   225 0.150
ASXWE7 18/12/2014 Call 33.650 2.040 2.040 0.000   0 2.040
ASXWF7 18/12/2014 Put 33.650 0.210 0.210 0.000   25 0.210
ASXXQ7 18/12/2014 Call 33.660 2.030 2.030 0.000   0 2.030
ASXXR7 18/12/2014 Put 33.660 0.210 0.210 0.000   0 0.210
ASXEU7 18/12/2014 Call 34.150 1.630 1.630 0.000   0 1.630
ASXEV7 18/12/2014 Put 34.150 0.300 0.300 0.000   535 0.300
ASXYB8 18/12/2014 Call 34.640 1.265 1.265 0.000   36 1.265
ASXYC8 18/12/2014 Put 34.640 0.430 0.430 0.000   84 0.430
ASXEO7 18/12/2014 Call 35.140 0.940 0.940 0.000   300 0.940
ASXEP7 18/12/2014 Put 35.140 0.605 0.605 0.000   790 0.605
ASXF88 18/12/2014 Call 35.630 0.665 0.665 0.000   0 0.665
ASXF98 18/12/2014 Put 35.630 0.835 0.835 0.000   36 0.835
ASXEQ7 18/12/2014 Call 36.130 0.445 0.445 0.000   250 0.445
ASXER7 18/12/2014 Put 36.130 1.125 1.125 0.000   269 1.125
ASXXM7 18/12/2014 Call 36.140 0.440 0.440 0.000   0 0.440
ASXXN7 18/12/2014 Put 36.140 1.115 1.115 0.000   50 1.115
ASXUF8 18/12/2014 Call 36.620 0.285 0.285 0.000   231 0.285
ASXUG8 18/12/2014 Put 36.620 1.475 1.475 0.000   1,412 1.475
ASXXP7 18/12/2014 Call 36.630 0.280 0.280 0.000   0 0.280
ASXXO7 18/12/2014 Put 36.630 1.450 1.450 0.000   0 1.450
ASXEM7 18/12/2014 Call 37.120 0.170 0.170 0.000   1,511 0.170
ASXEN7 18/12/2014 Put 37.120 1.885 1.885 0.000   0 1.885
ASXXG7 18/12/2014 Call 37.130 0.170 0.170 0.000   700 0.170
ASXXH7 18/12/2014 Put 37.130 1.850 1.850 0.000   0 1.850
ASXWY8 18/12/2014 Call 37.610 0.100 0.100 0.000   110 0.100
ASXWZ8 18/12/2014 Put 37.610 2.320 2.320 0.000   0 2.320
ASXBM8 18/12/2014 Call 37.620 0.095 0.095 0.000   0 0.095
ASXB48 18/12/2014 Put 37.620 2.275 2.275 0.000   0 2.275
ASXEK7 18/12/2014 Call 38.110 0.050 0.050 0.000   556 0.050
ASXEL7 18/12/2014 Put 38.110 2.790 2.790 0.000   0 2.790
ASXBO8 18/12/2014 Call 38.120 0.050 0.050 0.000   0 0.050
ASXBP8 18/12/2014 Put 38.120 2.730 2.730 0.000   0 2.730
ASXYI8 18/12/2014 Call 38.600 0.025 0.025 0.000   47 0.025
ASXYJ8 18/12/2014 Put 38.600 3.265 3.265 0.000   0 3.265
ASXEI7 18/12/2014 Call 39.100 0.015 0.015 0.000   79 0.015
ASXEJ7 18/12/2014 Put 39.100 3.755 3.755 0.000   0 3.755
ASXZU8 18/12/2014 Call 39.590 0.006 0.006 0.000   30 0.006
ASXZV8 18/12/2014 Put 39.590 4.240 4.240 0.000   0 4.240
ASXFM7 18/12/2014 Call 40.090 0.003 0.003 0.000   0 0.003
ASXFN7 18/12/2014 Put 40.090 4.740 4.740 0.000   0 4.740
ASXDR9 18/12/2014 Call 40.580 0.001 0.001 0.000   0 0.001
ASXDS9 18/12/2014 Put 40.580 5.230 5.230 0.000   0 5.230
ASXKB7 18/12/2014 Call 41.080 0.001 0.001 0.000   10 0.001
ASXKC7 18/12/2014 Put 41.080 5.730 5.730 0.000   0 5.730
ASXL89 18/12/2014 Call 41.570 0.000 0.000 0.000   10 0.000
ASXL99 18/12/2014 Put 41.570 6.220 6.220 0.000   0 6.220
ASXMI9 18/12/2014 Call 42.560 0.000 0.000 0.000   385 0.000
ASXMJ9 18/12/2014 Put 42.560 7.210 7.210 0.000   0 7.210
ASXP29 18/12/2014 Call 43.550 0.000 0.000 0.000   60 0.000
ASXP39 18/12/2014 Put 43.550 8.200 8.200 0.000   0 8.200
ASXXA9 18/12/2014 Call 44.540 0.000 0.000 0.000   165 0.000
ASXX99 18/12/2014 Put 44.540 9.205 9.205 0.000   0 9.205
ASXZM7 29/01/2015 Call 31.000 4.620 4.620 0.000   0 4.620
ASXZN7 29/01/2015 Put 31.000 0.075 0.075 0.000   0 0.075
ASXZ87 29/01/2015 Call 31.500 4.145 4.145 0.000   0 4.145
ASXZ97 29/01/2015 Put 31.500 0.095 0.095 0.000   0 0.095
ASXUU7 29/01/2015 Call 32.000 3.680 3.680 0.000   0 3.680
ASXUV7 29/01/2015 Put 32.000 0.120 0.120 0.000   24 0.120
ASXUQ7 29/01/2015 Call 32.500 3.220 3.220 0.000   0 3.220
ASXUR7 29/01/2015 Put 32.500 0.160 0.160 0.000   0 0.160
ASXUA7 29/01/2015 Call 33.000 2.770 2.770 0.000   15 2.770
ASXUB7 29/01/2015 Put 33.000 0.210 0.210 0.000   75 0.210
ASXUO7 29/01/2015 Call 33.500 2.345 2.345 0.000   0 2.345
ASXUP7 29/01/2015 Put 33.500 0.280 0.280 0.000   50 0.280
ASXZU7 29/01/2015 Call 33.510 2.335 2.335 0.000   0 2.335
ASXZV7 29/01/2015 Put 33.510 0.275 0.275 0.000   40 0.275
ASXU87 29/01/2015 Call 34.000 1.940 1.940 0.000   0 1.940
ASXU97 29/01/2015 Put 34.000 0.375 0.375 0.000   62 0.375
ASXUM7 29/01/2015 Call 34.500 1.570 1.570 0.000   0 1.570
ASXUN7 29/01/2015 Put 34.500 0.505 0.505 0.000   27 0.505
ASXU67 29/01/2015 Call 35.000 1.235 1.235 0.000   0 1.235
ASXU77 29/01/2015 Put 35.000 0.670 0.670 0.000   15 0.670
ASXUK7 29/01/2015 Call 35.500 0.945 0.945 0.000   0 0.945
ASXUL7 29/01/2015 Put 35.500 0.885 0.885 0.000   15 0.885
ASXU47 29/01/2015 Call 36.000 0.700 0.700 0.000   0 0.700
ASXU57 29/01/2015 Put 36.000 1.150 1.150 0.000   0 1.150
ASXU27 29/01/2015 Call 36.500 0.500 0.500 0.000   20 0.500
ASXU37 29/01/2015 Put 36.500 1.470 1.470 0.000   0 1.470
ASXUG7 29/01/2015 Call 37.000 0.345 0.345 0.300 20 83 0.345
ASXUH7 29/01/2015 Put 37.000 1.840 1.840 0.000   50 1.840
ASXTZ7 29/01/2015 Call 37.500 0.230 0.230 0.000   82 0.230
ASXU17 29/01/2015 Put 37.500 2.255 2.255 0.000   0 2.255
ASXUI7 29/01/2015 Call 38.000 0.155 0.155 0.000   500 0.155
ASXUJ7 29/01/2015 Put 38.000 2.705 2.705 0.000   0 2.705
ASXTX7 29/01/2015 Call 38.500 0.105 0.105 0.000   60 0.105
ASXTY7 29/01/2015 Put 38.500 3.180 3.180 0.000   0 3.180
ASXUE7 29/01/2015 Call 39.000 0.075 0.075 0.000   30 0.075
ASXUF7 29/01/2015 Put 39.000 3.670 3.670 0.000   0 3.670
ASXTV7 29/01/2015 Call 39.500 0.060 0.060 0.000   0 0.060
ASXTW7 29/01/2015 Put 39.500 4.160 4.160 0.000   0 4.160
ASXUC7 29/01/2015 Call 40.000 0.050 0.050 0.000   0 0.050
ASXUD7 29/01/2015 Put 40.000 4.660 4.660 0.000   0 4.660
ASXVJ7 29/01/2015 Call 40.500 0.040 0.040 0.000   0 0.040
ASXVK7 29/01/2015 Put 40.500 5.155 5.155 0.000   0 5.155
ASXX57 29/01/2015 Call 41.000 0.030 0.030 0.000   0 0.030
ASXX67 29/01/2015 Put 41.000 5.650 5.650 0.000   0 5.650
ASXZO7 26/02/2015 Call 31.000 4.770 4.770 0.000   0 4.770
ASXZP7 26/02/2015 Put 31.000 0.140 0.140 0.000   0 0.140
ASXZA7 26/02/2015 Call 31.500 4.295 4.295 0.000   0 4.295
ASXZB7 26/02/2015 Put 31.500 0.175 0.175 0.000   10 0.175
ASXZ67 26/02/2015 Call 32.000 3.840 3.840 0.000   0 3.840
ASXZ77 26/02/2015 Put 32.000 0.215 0.215 0.000   0 0.215
ASXXK7 26/02/2015 Call 32.500 3.395 3.395 0.000   0 3.395
ASXXL7 26/02/2015 Put 32.500 0.270 0.270 0.000   0 0.270
ASXXD7 26/02/2015 Call 33.000 2.960 2.960 0.000   0 2.960
ASXXF7 26/02/2015 Put 33.000 0.335 0.335 0.000   15 0.335
ASXWY7 26/02/2015 Call 33.500 2.550 2.550 0.000   0 2.550
ASXWZ7 26/02/2015 Put 33.500 0.420 0.420 0.000   15 0.420
ASXWI7 26/02/2015 Call 34.000 2.160 2.160 0.000   0 2.160
ASXWJ7 26/02/2015 Put 34.000 0.530 0.530 0.000   0 0.530
ASXWU7 26/02/2015 Call 34.500 1.805 1.805 0.000   0 1.805
ASXWV7 26/02/2015 Put 34.500 0.670 0.670 0.000   55 0.670
ASXWG7 26/02/2015 Call 35.000 1.475 1.475 0.000   0 1.475
ASXWH7 26/02/2015 Put 35.000 0.840 0.840 0.000   15 0.840
ASXVP7 26/02/2015 Call 35.500 1.190 1.190 0.000   70 1.190
ASXVQ7 26/02/2015 Put 35.500 1.055 1.055 0.000   0 1.055
ASXWQ7 26/02/2015 Call 36.000 0.940 0.940 0.000   70 0.940
ASXWR7 26/02/2015 Put 36.000 1.305 1.305 0.000   0 1.305
ASXVR7 26/02/2015 Call 36.500 0.725 0.725 0.000   0 0.725
ASXVS7 26/02/2015 Put 36.500 1.605 1.605 0.000   0 1.605
ASXWS7 26/02/2015 Call 37.000 0.550 0.550 0.000   0 0.550
ASXWT7 26/02/2015 Put 37.000 1.945 1.945 0.000   0 1.945
ASXVT7 26/02/2015 Call 37.500 0.405 0.405 0.000   0 0.405
ASXVU7 26/02/2015 Put 37.500 2.330 2.330 0.000   0 2.330
ASXWM7 26/02/2015 Call 38.000 0.290 0.290 0.000   20 0.290
ASXWN7 26/02/2015 Put 38.000 2.755 2.755 0.000   0 2.755
ASXVV7 26/02/2015 Call 38.500 0.205 0.205 0.000   0 0.205
ASXVW7 26/02/2015 Put 38.500 3.210 3.210 0.000   0 3.210
ASXWO7 26/02/2015 Call 39.000 0.145 0.145 0.000   0 0.145
ASXWP7 26/02/2015 Put 39.000 3.680 3.680 0.000   0 3.680
ASXWK7 26/02/2015 Call 39.500 0.100 0.100 0.000   15 0.100
ASXWL7 26/02/2015 Put 39.500 4.170 4.170 0.000   0 4.170
ASXWW7 26/02/2015 Call 40.000 0.075 0.075 0.000   0 0.075
ASXWX7 26/02/2015 Put 40.000 4.665 4.665 0.000   0 4.665
ASXVX7 26/02/2015 Call 40.500 0.055 0.055 0.000   0 0.055
ASXVY7 26/02/2015 Put 40.500 5.160 5.160 0.000   0 5.160
ASXX77 26/02/2015 Call 41.000 0.055 0.055 0.000   0 0.055
ASXX87 26/02/2015 Put 41.000 5.655 5.655 0.000   0 5.655
ASXW69 26/03/2015 Call 30.680 5.075 5.075 0.000   0 5.075
ASXW79 26/03/2015 Put 30.680 0.245 0.245 0.000   0 0.245
ASXN77 26/03/2015 Call 31.180 4.595 4.595 0.000   0 4.595
ASXN87 26/03/2015 Put 31.180 0.295 0.295 0.000   5 0.295
ASXGT9 26/03/2015 Call 31.670 4.140 4.140 0.000   0 4.140
ASXGU9 26/03/2015 Put 31.670 0.355 0.355 0.000   62 0.355
ASXMU7 26/03/2015 Call 32.170 3.695 3.695 0.000   0 3.695
ASXMV7 26/03/2015 Put 32.170 0.440 0.440 0.000   91 0.440
ASXI29 26/03/2015 Call 32.660 3.270 3.270 0.000   0 3.270
ASXI39 26/03/2015 Put 32.660 0.540 0.540 0.000   24 0.540
ASXMO7 26/03/2015 Call 33.160 2.855 2.855 0.000   0 2.855
ASXMP7 26/03/2015 Put 33.160 0.660 0.660 0.000   42 0.660
ASXGZ9 26/03/2015 Call 33.650 2.470 2.470 0.000   0 2.470
ASXI19 26/03/2015 Put 33.650 0.810 0.810 0.000   194 0.810
ASXMG7 26/03/2015 Call 34.150 2.100 2.100 0.000   335 2.100
ASXMH7 26/03/2015 Put 34.150 0.990 0.990 0.000   772 0.990
ASXGV9 26/03/2015 Call 34.640 1.760 1.760 0.000   0 1.760
ASXGW9 26/03/2015 Put 34.640 1.195 1.195 0.000   525 1.195
ASXMQ7 26/03/2015 Call 35.140 1.445 1.445 0.000   0 1.445
ASXMR7 26/03/2015 Put 35.140 1.435 1.435 1.420 200 861 1.435
ASXGX9 26/03/2015 Call 35.630 1.180 1.180 0.000   0 1.180
ASXGY9 26/03/2015 Put 35.630 1.700 1.700 0.000   90 1.700
ASXMM7 26/03/2015 Call 36.130 0.945 0.945 0.000   27 0.945
ASXMN7 26/03/2015 Put 36.130 2.010 2.010 0.000   105 2.010
ASXI69 26/03/2015 Call 36.620 0.745 0.745 0.000   60 0.745
ASXI79 26/03/2015 Put 36.620 2.340 2.340 0.000   12 2.340
ASXVN7 26/03/2015 Call 36.630 0.545 0.545 0.000   170 0.545
ASXVO7 26/03/2015 Put 36.630 2.315 2.315 0.000   750 2.315
ASXMI7 26/03/2015 Call 37.120 0.575 0.575 0.000   482 0.575
ASXMJ7 26/03/2015 Put 37.120 2.710 2.710 0.000   0 2.710
ASXI49 26/03/2015 Call 37.610 0.435 0.435 0.000   25 0.435
ASXI59 26/03/2015 Put 37.610 3.095 3.095 0.000   10 3.095
ASXMK7 26/03/2015 Call 38.110 0.320 0.320 0.000   88 0.320
ASXML7 26/03/2015 Put 38.110 3.515 3.515 0.000   0 3.515
ASXIF9 26/03/2015 Call 38.600 0.240 0.240 0.000   79 0.240
ASXIG9 26/03/2015 Put 38.600 3.945 3.945 0.000   0 3.945
ASXMS7 26/03/2015 Call 39.100 0.175 0.175 0.000   27 0.175
ASXMT7 26/03/2015 Put 39.100 4.395 4.395 0.000   0 4.395
ASXI89 26/03/2015 Call 39.590 0.125 0.125 0.000   61 0.125
ASXI99 26/03/2015 Put 39.590 4.850 4.850 0.000   0 4.850
ASXR47 26/03/2015 Call 40.090 0.095 0.095 0.000   48 0.095
ASXR57 26/03/2015 Put 40.090 5.320 5.320 0.000   0 5.320
ASXJ19 26/03/2015 Call 40.580 0.075 0.075 0.000   100 0.075
ASXJ29 26/03/2015 Put 40.580 5.790 5.790 0.000   0 5.790
ASXX97 26/03/2015 Call 41.080 0.065 0.065 0.000   77 0.065
ASXXA7 26/03/2015 Put 41.080 6.270 6.270 0.000   0 6.270
ASXLA9 26/03/2015 Call 41.570 0.060 0.060 0.000   0 0.060
ASXLB9 26/03/2015 Put 41.570 6.750 6.750 0.000   0 6.750
ASXMK9 26/03/2015 Call 42.560 0.055 0.055 0.000   46 0.055
ASXML9 26/03/2015 Put 42.560 7.715 7.715 0.000   0 7.715
ASXB78 25/06/2015 Call 27.710 7.945 7.945 0.000   0 7.945
ASXB88 25/06/2015 Put 27.710 0.155 0.155 0.000   0 0.155
ASXB58 25/06/2015 Call 28.700 6.990 6.990 0.000   20 6.990
ASXB68 25/06/2015 Put 28.700 0.215 0.215 0.000   0 0.215
ASXB98 25/06/2015 Call 29.690 6.045 6.045 0.000   20 6.045
ASXBF8 25/06/2015 Put 29.690 0.300 0.300 0.000   0 0.300
ASXBI8 25/06/2015 Call 30.680 5.125 5.125 0.000   0 5.125
ASXBJ8 25/06/2015 Put 30.680 0.415 0.415 0.000   0 0.415
ASXZQ7 25/06/2015 Call 31.180 4.670 4.670 0.000   0 4.670
ASXZR7 25/06/2015 Put 31.180 0.495 0.495 0.000   0 0.495
ASXBG8 25/06/2015 Call 31.670 4.240 4.240 0.000   0 4.240
ASXBH8 25/06/2015 Put 31.670 0.580 0.580 0.000   12 0.580
ASXSC7 25/06/2015 Call 32.170 3.815 3.815 0.000   0 3.815
ASXSD7 25/06/2015 Put 32.170 0.685 0.685 0.000   12 0.685
ASXBK8 25/06/2015 Call 32.660 3.410 3.410 0.000   0 3.410
ASXBL8 25/06/2015 Put 32.660 0.800 0.800 0.000   42 0.800
ASXSE7 25/06/2015 Call 33.160 3.030 3.030 0.000   0 3.030
ASXSF7 25/06/2015 Put 33.160 0.950 0.950 0.000   0 0.950
ASXBS8 25/06/2015 Call 33.650 2.665 2.665 0.000   0 2.665
ASXBT8 25/06/2015 Put 33.650 1.110 1.110 0.000   15 1.110
ASXSG7 25/06/2015 Call 34.150 2.325 2.325 0.000   0 2.325
ASXSH7 25/06/2015 Put 34.150 1.305 1.305 0.000   42 1.305
ASXC58 25/06/2015 Call 34.640 2.015 2.015 0.000   305 2.015
ASXC68 25/06/2015 Put 34.640 1.510 1.510 0.000   12 1.510
ASXSK7 25/06/2015 Call 35.140 1.720 1.720 0.000   670 1.720
ASXSL7 25/06/2015 Put 35.140 1.750 1.750 0.000   15 1.750
ASXFF8 25/06/2015 Call 35.630 1.470 1.470 0.000   700 1.470
ASXFG8 25/06/2015 Put 35.630 2.015 2.015 0.000   260 2.015
ASXSI7 25/06/2015 Call 36.130 1.230 1.230 0.000   88 1.230
ASXSJ7 25/06/2015 Put 36.130 2.300 2.300 0.000   0 2.300
ASXUH8 25/06/2015 Call 36.620 1.035 1.035 0.000   18 1.035
ASXUI8 25/06/2015 Put 36.620 2.615 2.615 0.000   1 2.615
ASXSM7 25/06/2015 Call 37.120 0.855 0.855 0.000   12 0.855
ASXSN7 25/06/2015 Put 37.120 2.955 2.955 0.000   0 2.955
ASXX18 25/06/2015 Call 37.610 0.700 0.700 0.000   51 0.700
ASXX28 25/06/2015 Put 37.610 3.315 3.315 0.000   0 3.315
ASXSO7 25/06/2015 Call 38.110 0.575 0.575 0.000   0 0.575
ASXSP7 25/06/2015 Put 38.110 3.705 3.705 0.000   0 3.705
ASXYK8 25/06/2015 Call 38.600 0.460 0.460 0.000   73 0.460
ASXYL8 25/06/2015 Put 38.600 4.100 4.100 0.000   0 4.100
ASXSQ7 25/06/2015 Call 39.100 0.370 0.370 0.000   12 0.370
ASXSR7 25/06/2015 Put 39.100 4.525 4.525 0.000   0 4.525
ASXZW8 25/06/2015 Call 39.590 0.295 0.295 0.000   130 0.295
ASXZX8 25/06/2015 Put 39.590 4.950 4.950 0.000   0 4.950
ASXTT7 25/06/2015 Call 40.090 0.235 0.235 0.000   0 0.235
ASXTU7 25/06/2015 Put 40.090 5.400 5.400 0.000   0 5.400
ASXDT9 25/06/2015 Call 40.580 0.185 0.185 0.000   0 0.185
ASXDU9 25/06/2015 Put 40.580 5.845 5.845 0.000   0 5.845
ASXXB7 25/06/2015 Call 41.080 0.140 0.140 0.000   0 0.140
ASXXC7 25/06/2015 Put 41.080 6.315 6.315 0.000   0 6.315
ASXLC9 25/06/2015 Call 41.570 0.110 0.110 0.000   0 0.110
ASXLD9 25/06/2015 Put 41.570 6.775 6.775 0.000   0 6.775
ASXMM9 25/06/2015 Call 42.560 0.065 0.065 0.000   50 0.065
ASXMN9 25/06/2015 Put 42.560 7.730 7.730 0.000   0 7.730
ASXP69 25/06/2015 Call 43.550 0.040 0.040 0.000   50 0.040
ASXP79 25/06/2015 Put 43.550 8.690 8.690 0.000   50 8.690
ASXJC7 24/09/2015 Call 30.000 5.755 5.755 0.000   0 5.755
ASXJD7 24/09/2015 Put 30.000 0.635 0.635 0.000   0 0.635
ASXWC9 24/09/2015 Call 31.000 4.885 4.885 0.000   0 4.885
ASXWD9 24/09/2015 Put 31.000 0.850 0.850 0.000   0 0.850
ASXZC7 24/09/2015 Call 31.500 4.470 4.470 0.000   0 4.470
ASXZD7 24/09/2015 Put 31.500 0.970 0.970 0.000   0 0.970
ASXWA9 24/09/2015 Call 32.000 4.075 4.075 0.000   0 4.075
ASXWB9 24/09/2015 Put 32.000 1.120 1.120 0.000   0 1.120
ASXZ47 24/09/2015 Call 32.500 3.690 3.690 0.000   0 3.690
ASXZ57 24/09/2015 Put 32.500 1.275 1.275 0.000   0 1.275
ASXWK9 24/09/2015 Call 33.000 3.335 3.335 0.000   15 3.335
ASXWL9 24/09/2015 Put 33.000 1.465 1.465 0.000   0 1.465
ASXY87 24/09/2015 Call 33.500 2.990 2.990 0.000   0 2.990
ASXY97 24/09/2015 Put 33.500 1.655 1.655 0.000   0 1.655
ASXWI9 24/09/2015 Call 34.000 2.675 2.675 0.000   0 2.675
ASXWJ9 24/09/2015 Put 34.000 1.880 1.880 0.000   0 1.880
ASXY67 24/09/2015 Call 34.500 2.375 2.375 0.000   0 2.375
ASXY77 24/09/2015 Put 34.500 2.105 2.105 0.000   0 2.105
ASXWO9 24/09/2015 Call 35.000 2.105 2.105 0.000   0 2.105
ASXWP9 24/09/2015 Put 35.000 2.370 2.370 0.000   0 2.370
ASXYC7 24/09/2015 Call 35.500 1.850 1.850 0.000   0 1.850
ASXYD7 24/09/2015 Put 35.500 2.640 2.640 0.000   0 2.640
ASXWM9 24/09/2015 Call 36.000 1.620 1.620 0.000   0 1.620
ASXWN9 24/09/2015 Put 36.000 2.940 2.940 0.000   0 2.940
ASXYE7 24/09/2015 Call 36.500 1.415 1.415 0.000   0 1.415
ASXYF7 24/09/2015 Put 36.500 3.245 3.245 0.000   0 3.245
ASXWE9 24/09/2015 Call 37.000 1.230 1.230 0.000   15 1.230
ASXWF9 24/09/2015 Put 37.000 3.585 3.585 0.000   0 3.585
ASXYG7 24/09/2015 Call 37.500 1.065 1.065 0.000   0 1.065
ASXYH7 24/09/2015 Put 37.500 3.930 3.930 0.000   0 3.930
ASXWG9 24/09/2015 Call 38.000 0.915 0.915 0.000   0 0.915
ASXWH9 24/09/2015 Put 38.000 4.300 4.300 0.000   0 4.300
ASXYA7 24/09/2015 Call 38.500 0.790 0.790 0.000   0 0.790
ASXYB7 24/09/2015 Put 38.500 4.685 4.685 0.000   0 4.685
ASXW89 24/09/2015 Call 39.000 0.675 0.675 0.000   0 0.675
ASXW99 24/09/2015 Put 39.000 5.080 5.080 0.000   0 5.080
ASXYI7 24/09/2015 Call 39.500 0.580 0.580 0.000   0 0.580
ASXYJ7 24/09/2015 Put 39.500 5.490 5.490 0.000   0 5.490
ASXXQ9 24/09/2015 Call 40.000 0.495 0.495 0.000   0 0.495
ASXXR9 24/09/2015 Put 40.000 5.905 5.905 0.000   0 5.905
ASXZ69 24/09/2015 Call 41.000 0.365 0.365 0.000   0 0.365
ASXZ79 24/09/2015 Put 41.000 6.770 6.770 0.000   0 6.770
ASXB47 24/09/2015 Call 42.000 0.270 0.270 0.000   0 0.270
ASXB57 24/09/2015 Put 42.000 7.675 7.675 0.000   0 7.675
ASXZE7 17/12/2015 Call 30.680 5.380 5.380 0.000   0 5.380
ASXZF7 17/12/2015 Put 30.680 0.370 0.370 0.000   0 0.370
ASXS48 17/12/2015 Call 31.670 4.645 4.645 0.000   0 4.645
ASXS58 17/12/2015 Put 31.670 0.595 0.595 0.000   8 0.595
ASXSS7 17/12/2015 Call 32.660 3.975 3.975 0.000   0 3.975
ASXST7 17/12/2015 Put 32.660 0.895 0.895 0.000   0 0.895
ASXT57 17/12/2015 Call 33.650 3.375 3.375 0.000   9 3.375
ASXT67 17/12/2015 Put 33.650 1.295 1.295 0.000   0 1.295
ASXT37 17/12/2015 Call 34.640 2.855 2.855 0.000   29 2.855
ASXT47 17/12/2015 Put 34.640 1.785 1.785 0.000   0 1.785
ASXSY7 17/12/2015 Call 35.630 2.405 2.405 0.000   0 2.405
ASXSZ7 17/12/2015 Put 35.630 2.360 2.360 0.000   0 2.360
ASXT77 17/12/2015 Call 36.620 2.005 2.005 0.000   0 2.005
ASXT87 17/12/2015 Put 36.620 3.020 3.020 0.000   0 3.020
ASXT17 17/12/2015 Call 37.610 1.665 1.665 0.000   0 1.665
ASXT27 17/12/2015 Put 37.610 3.755 3.755 0.000   0 3.755
ASXSU7 17/12/2015 Call 38.600 1.380 1.380 0.000   0 1.380
ASXSV7 17/12/2015 Put 38.600 4.550 4.550 0.000   0 4.550
ASXSW7 17/12/2015 Call 39.590 1.125 1.125 0.000   0 1.125
ASXSX7 17/12/2015 Put 39.590 5.395 5.395 0.000   0 5.395
ASXT97 17/12/2015 Call 40.580 0.925 0.925 0.000   0 0.925
ASXTA7 17/12/2015 Put 40.580 6.275 6.275 0.000   0 6.275
ASXVL7 17/12/2015 Call 41.570 0.750 0.750 0.000   0 0.750
ASXVM7 17/12/2015 Put 41.570 7.185 7.185 0.000   0 7.185
ASXMO9 17/12/2015 Call 42.560 0.605 0.605 0.000   49 0.605
ASXMP9 17/12/2015 Put 42.560 8.115 8.115 0.000   0 8.115
ASXZS7 23/03/2016 Call 30.000 5.650 5.650 0.000   0 5.650
ASXZT7 23/03/2016 Put 30.000 0.495 0.495 0.000   0 0.495
ASXZG7 23/03/2016 Call 31.000 4.705 4.705 0.000   0 4.705
ASXZH7 23/03/2016 Put 31.000 0.750 0.750 0.000   0 0.750
ASXYW7 23/03/2016 Call 32.000 3.820 3.820 0.000   0 3.820
ASXYX7 23/03/2016 Put 32.000 1.070 1.070 0.000   0 1.070
ASXZ27 23/03/2016 Call 33.000 3.030 3.030 0.000   0 3.030
ASXZ37 23/03/2016 Put 33.000 1.475 1.475 0.000   0 1.475
ASXYZ7 23/03/2016 Call 34.000 2.355 2.355 0.000   0 2.355
ASXZ17 23/03/2016 Put 34.000 1.955 1.955 0.000   0 1.955
ASXYU7 23/03/2016 Call 35.000 1.800 1.800 0.000   0 1.800
ASXYV7 23/03/2016 Put 35.000 2.515 2.515 0.000   0 2.515
ASXYS7 23/03/2016 Call 36.000 1.360 1.360 0.000   0 1.360
ASXYT7 23/03/2016 Put 36.000 3.145 3.145 0.000   0 3.145
ASXYM7 23/03/2016 Call 37.000 1.010 1.010 0.000   0 1.010
ASXYN7 23/03/2016 Put 37.000 3.840 3.840 0.000   0 3.840
ASXYK7 23/03/2016 Call 38.000 0.740 0.740 0.000   0 0.740
ASXYL7 23/03/2016 Put 38.000 4.595 4.595 0.000   0 4.595
ASXYQ7 23/03/2016 Call 39.000 0.530 0.530 0.000   0 0.530
ASXYR7 23/03/2016 Put 39.000 5.395 5.395 0.000   0 5.395
ASXYO7 23/03/2016 Call 40.000 0.375 0.375 0.000   0 0.375
ASXYP7 23/03/2016 Put 40.000 6.235 6.235 0.000   0 6.235
ASXJG7 22/12/2016 Call 30.000 5.775 5.775 0.000   0 5.775
ASXJH7 22/12/2016 Put 30.000 1.630 1.630 0.000   10 1.630

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.