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
EGP 4.780 Down -0.140 4.760 4.800 4.850 4.910 4.750 3,783,465 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPCQ7 24/09/2015 Call 0.010 4.785 4.785 0.000   0 4.785
EGPKQ9 24/09/2015 Call 2.100 2.685 2.685 0.000   0 2.685
EGPKR9 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJE9 24/09/2015 Call 2.200 2.585 2.585 0.000   0 2.585
EGPJF9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
EGPIN9 24/09/2015 Call 2.300 2.485 2.485 0.000   0 2.485
EGPIO9 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
EGPGW9 24/09/2015 Call 2.400 2.390 2.390 0.000   0 2.390
EGPGX9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPFW9 24/09/2015 Call 2.500 2.290 2.290 0.000   0 2.290
EGPFX9 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPFS9 24/09/2015 Call 2.600 2.190 2.190 0.000   0 2.190
EGPFT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
EGPFY9 24/09/2015 Call 2.700 2.090 2.090 0.000   0 2.090
EGPFZ9 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPFU9 24/09/2015 Call 2.800 1.990 1.990 0.000   0 1.990
EGPFV9 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPG19 24/09/2015 Call 2.900 1.890 1.890 0.000   0 1.890
EGPG29 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPG69 24/09/2015 Call 3.000 1.790 1.790 0.000   0 1.790
EGPG79 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
EGPU29 24/09/2015 Call 3.100 1.690 1.690 0.000   0 1.690
EGPU39 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
EGPU49 24/09/2015 Call 3.200 1.590 1.590 0.000   0 1.590
EGPU59 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
EGPVA9 24/09/2015 Call 3.300 1.495 1.495 0.000   0 1.495
EGPVB9 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
EGPWS9 24/09/2015 Call 3.400 1.395 1.395 0.000   0 1.395
EGPWT9 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
EGPX39 24/09/2015 Call 3.500 1.295 1.295 0.000   0 1.295
EGPX49 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
EGPXD9 24/09/2015 Call 3.600 1.195 1.195 0.000   0 1.195
EGPXF9 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
EGPZC9 24/09/2015 Call 3.700 1.095 1.095 0.000   0 1.095
EGPZD9 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
EGPBW7 24/09/2015 Call 3.800 0.995 0.995 0.000   0 0.995
EGPBX7 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
EGPC17 24/09/2015 Call 3.900 0.900 0.900 0.000   0 0.900
EGPC27 24/09/2015 Put 3.900 0.001 0.001 0.000   0 0.001
EGPBY7 24/09/2015 Call 4.000 0.800 0.800 0.000   0 0.800
EGPBZ7 24/09/2015 Put 4.000 0.003 0.003 0.000   0 0.003
EGPD47 24/09/2015 Call 4.100 0.705 0.705 0.000   0 0.705
EGPD57 24/09/2015 Put 4.100 0.005 0.005 0.000   0 0.005
EGPDW7 24/09/2015 Call 4.200 0.610 0.610 0.000   0 0.610
EGPDX7 24/09/2015 Put 4.200 0.010 0.010 0.000   0 0.010
EGPEK7 24/09/2015 Call 4.300 0.515 0.515 0.000   0 0.515
EGPEL7 24/09/2015 Put 4.300 0.020 0.020 0.000   0 0.020
EGPGP7 24/09/2015 Call 4.400 0.430 0.430 0.000   0 0.430
EGPGQ7 24/09/2015 Put 4.400 0.030 0.030 0.000   0 0.030
EGPGR7 24/09/2015 Call 4.500 0.345 0.345 0.000   0 0.345
EGPGS7 24/09/2015 Put 4.500 0.050 0.050 0.000   0 0.050
EGPIM7 24/09/2015 Call 4.600 0.270 0.270 0.000   0 0.270
EGPIN7 24/09/2015 Put 4.600 0.080 0.080 0.000   0 0.080
EGPJ77 24/09/2015 Call 4.700 0.205 0.205 0.000   0 0.205
EGPJ87 24/09/2015 Put 4.700 0.115 0.115 0.000   0 0.115
EGPM17 24/09/2015 Call 4.800 0.150 0.150 0.000   0 0.150
EGPM27 24/09/2015 Put 4.800 0.160 0.160 0.000   0 0.160
EGPNX7 24/09/2015 Call 4.900 0.105 0.105 0.000   0 0.105
EGPNY7 24/09/2015 Put 4.900 0.220 0.220 0.000   0 0.220
EGPQ57 24/09/2015 Call 5.000 0.070 0.070 0.000   0 0.070
EGPQ67 24/09/2015 Put 5.000 0.290 0.290 0.000   0 0.290
EGPQ77 24/09/2015 Call 5.250 0.020 0.020 0.000   0 0.020
EGPQ87 24/09/2015 Put 5.250 0.495 0.495 0.000   0 0.495
EGPQX7 24/09/2015 Call 5.500 0.006 0.006 0.000   0 0.006
EGPQY7 24/09/2015 Put 5.500 0.725 0.725 0.000   0 0.725
EGPSN7 24/09/2015 Call 5.750 0.001 0.001 0.000   0 0.001
EGPSO7 24/09/2015 Put 5.750 0.970 0.970 0.000   0 0.970
EGPTX7 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
EGPTY7 24/09/2015 Put 6.000 1.220 1.220 0.000   0 1.220
EGPUI7 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
EGPUJ7 24/09/2015 Put 6.250 1.470 1.470 0.000   0 1.470
EGPYF7 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
EGPYG7 24/09/2015 Put 6.500 1.720 1.720 0.000   0 1.720
EGPYX7 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
EGPYZ7 24/09/2015 Put 6.750 1.970 1.970 0.000   0 1.970
EGPBL8 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
EGPBM8 24/09/2015 Put 7.000 2.220 2.220 0.000   0 2.220
EGPVN7 29/10/2015 Call 0.010 4.795 4.795 0.000   0 4.795
EGPVW7 29/10/2015 Call 3.600 1.210 1.210 0.000   0 1.210
EGPVX7 29/10/2015 Put 3.600 0.010 0.010 0.000   0 0.010
EGPVS7 29/10/2015 Call 3.700 1.115 1.115 0.000   0 1.115
EGPVT7 29/10/2015 Put 3.700 0.015 0.015 0.000   0 0.015
EGPVB7 29/10/2015 Call 3.800 1.015 1.015 0.000   0 1.015
EGPVC7 29/10/2015 Put 3.800 0.020 0.020 0.000   0 0.020
EGPV77 29/10/2015 Call 3.900 0.920 0.920 0.000   0 0.920
EGPV87 29/10/2015 Put 3.900 0.030 0.030 0.000   0 0.030
EGPVH7 29/10/2015 Call 4.000 0.825 0.825 0.000   0 0.825
EGPVI7 29/10/2015 Put 4.000 0.035 0.035 0.000   0 0.035
EGPV17 29/10/2015 Call 4.100 0.735 0.735 0.000   0 0.735
EGPV27 29/10/2015 Put 4.100 0.045 0.045 0.000   0 0.045
EGPVJ7 29/10/2015 Call 4.200 0.650 0.650 0.000   0 0.650
EGPVK7 29/10/2015 Put 4.200 0.060 0.060 0.000   0 0.060
EGPV57 29/10/2015 Call 4.300 0.565 0.565 0.000   0 0.565
EGPV67 29/10/2015 Put 4.300 0.075 0.075 0.000   0 0.075
EGPVL7 29/10/2015 Call 4.400 0.485 0.485 0.000   0 0.485
EGPVM7 29/10/2015 Put 4.400 0.095 0.095 0.090 79 0 0.095
EGPUW7 29/10/2015 Call 4.500 0.415 0.415 0.000   0 0.415
EGPUX7 29/10/2015 Put 4.500 0.120 0.120 0.000   0 0.120
EGPVF7 29/10/2015 Call 4.600 0.345 0.345 0.000   0 0.345
EGPVG7 29/10/2015 Put 4.600 0.150 0.150 0.000   0 0.150
EGPUY7 29/10/2015 Call 4.700 0.285 0.285 0.000   0 0.285
EGPUZ7 29/10/2015 Put 4.700 0.190 0.190 0.000   0 0.190
EGPV97 29/10/2015 Call 4.800 0.230 0.230 0.000   0 0.230
EGPVA7 29/10/2015 Put 4.800 0.235 0.235 0.000   0 0.235
EGPUU7 29/10/2015 Call 4.900 0.185 0.185 0.195 78 0 0.185
EGPUV7 29/10/2015 Put 4.900 0.285 0.285 0.000   0 0.285
EGPVD7 29/10/2015 Call 5.000 0.145 0.145 0.000   0 0.145
EGPVE7 29/10/2015 Put 5.000 0.350 0.350 0.000   0 0.350
EGPUS7 29/10/2015 Call 5.250 0.075 0.075 0.000   0 0.075
EGPUT7 29/10/2015 Put 5.250 0.530 0.530 0.000   0 0.530
EGPV37 29/10/2015 Call 5.500 0.035 0.035 0.000   0 0.035
EGPV47 29/10/2015 Put 5.500 0.745 0.745 0.000   0 0.745
EGPVO7 29/10/2015 Call 5.750 0.015 0.015 0.000   0 0.015
EGPVP7 29/10/2015 Put 5.750 0.975 0.975 0.000   0 0.975
EGPVQ7 29/10/2015 Call 6.000 0.006 0.006 0.000   0 0.006
EGPVR7 29/10/2015 Put 6.000 1.220 1.220 0.000   0 1.220
EGPXY7 29/10/2015 Call 6.250 0.002 0.002 0.000   0 0.002
EGPXZ7 29/10/2015 Put 6.250 1.470 1.470 0.000   0 1.470
EGPYH7 29/10/2015 Call 6.500 0.001 0.001 0.000   0 0.001
EGPYI7 29/10/2015 Put 6.500 1.720 1.720 0.000   0 1.720
EGPZ17 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
EGPZ27 29/10/2015 Put 6.750 1.970 1.970 0.000   0 1.970
EGPBO8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.000
EGPBP8 29/10/2015 Put 7.000 2.220 2.220 0.000   0 2.220
EGPWV7 26/11/2015 Call 0.010 4.805 4.805 0.000   0 4.805
EGPXP7 26/11/2015 Call 3.600 1.225 1.225 0.000   0 1.225
EGPXQ7 26/11/2015 Put 3.600 0.010 0.010 0.000   0 0.010
EGPX17 26/11/2015 Call 3.700 1.130 1.130 0.000   0 1.130
EGPX27 26/11/2015 Put 3.700 0.015 0.015 0.000   0 0.015
EGPWY7 26/11/2015 Call 3.800 1.035 1.035 0.000   0 1.035
EGPWZ7 26/11/2015 Put 3.800 0.025 0.025 0.000   0 0.025
EGPW17 26/11/2015 Call 3.900 0.945 0.945 0.000   0 0.945
EGPW27 26/11/2015 Put 3.900 0.035 0.035 0.000   0 0.035
EGPW37 26/11/2015 Call 4.000 0.855 0.855 0.000   0 0.855
EGPW47 26/11/2015 Put 4.000 0.050 0.050 0.000   0 0.050
EGPW57 26/11/2015 Call 4.100 0.770 0.770 0.000   0 0.770
EGPW67 26/11/2015 Put 4.100 0.065 0.065 0.000   0 0.065
EGPW77 26/11/2015 Call 4.200 0.685 0.685 0.000   0 0.685
EGPW87 26/11/2015 Put 4.200 0.080 0.080 0.000   0 0.080
EGPW97 26/11/2015 Call 4.300 0.605 0.605 0.000   0 0.605
EGPWA7 26/11/2015 Put 4.300 0.100 0.100 0.000   0 0.100
EGPWB7 26/11/2015 Call 4.400 0.535 0.535 0.000   0 0.535
EGPWC7 26/11/2015 Put 4.400 0.125 0.125 0.000   0 0.125
EGPWD7 26/11/2015 Call 4.500 0.465 0.465 0.000   0 0.465
EGPWE7 26/11/2015 Put 4.500 0.155 0.155 0.150 128 0 0.155
EGPWF7 26/11/2015 Call 4.600 0.400 0.400 0.000   0 0.400
EGPWG7 26/11/2015 Put 4.600 0.190 0.190 0.000   0 0.190
EGPWH7 26/11/2015 Call 4.700 0.345 0.345 0.000   0 0.345
EGPWI7 26/11/2015 Put 4.700 0.230 0.230 0.000   0 0.230
EGPWJ7 26/11/2015 Call 4.800 0.290 0.290 0.000   0 0.290
EGPWK7 26/11/2015 Put 4.800 0.275 0.275 0.000   0 0.275
EGPWL7 26/11/2015 Call 4.900 0.240 0.240 0.000   0 0.240
EGPWM7 26/11/2015 Put 4.900 0.330 0.330 0.000   0 0.330
EGPWN7 26/11/2015 Call 5.000 0.200 0.200 0.000   0 0.200
EGPWO7 26/11/2015 Put 5.000 0.390 0.390 0.000   0 0.390
EGPWP7 26/11/2015 Call 5.250 0.115 0.115 0.000   0 0.115
EGPWQ7 26/11/2015 Put 5.250 0.560 0.560 0.000   0 0.560
EGPWR7 26/11/2015 Call 5.500 0.065 0.065 0.000   0 0.065
EGPWS7 26/11/2015 Put 5.500 0.760 0.760 0.000   0 0.760
EGPWT7 26/11/2015 Call 5.750 0.035 0.035 0.000   0 0.035
EGPWU7 26/11/2015 Put 5.750 0.985 0.985 0.000   0 0.985
EGPWW7 26/11/2015 Call 6.000 0.020 0.020 0.000   0 0.020
EGPWX7 26/11/2015 Put 6.000 1.225 1.225 0.000   0 1.225
EGPY17 26/11/2015 Call 6.250 0.009 0.009 0.000   0 0.009
EGPY27 26/11/2015 Put 6.250 1.470 1.470 0.000   0 1.470
EGPYJ7 26/11/2015 Call 6.500 0.004 0.004 0.000   0 0.004
EGPYK7 26/11/2015 Put 6.500 1.720 1.720 0.000   0 1.720
EGPZ37 26/11/2015 Call 6.750 0.002 0.002 0.000   0 0.002
EGPZ47 26/11/2015 Put 6.750 1.970 1.970 0.000   0 1.970
EGPBQ8 26/11/2015 Call 7.000 0.001 0.001 0.000   0 0.001
EGPBR8 26/11/2015 Put 7.000 2.220 2.220 0.000   0 2.220
EGPKZ7 17/12/2015 Call 0.010 4.810 4.810 0.000   0 4.810
EGPY49 17/12/2015 Call 2.700 2.110 2.110 0.000   0 2.110
EGPY59 17/12/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPXZ9 17/12/2015 Call 2.800 2.010 2.010 0.000   0 2.010
EGPY19 17/12/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPXQ9 17/12/2015 Call 2.900 1.910 1.910 0.000   0 1.910
EGPXR9 17/12/2015 Put 2.900 0.001 0.001 0.000   0 0.001
EGPY29 17/12/2015 Call 3.000 1.810 1.810 0.000   0 1.810
EGPY39 17/12/2015 Put 3.000 0.001 0.001 0.000   0 0.001
EGPXO9 17/12/2015 Call 3.100 1.715 1.715 0.000   0 1.715
EGPXP9 17/12/2015 Put 3.100 0.002 0.002 0.000   0 0.002
EGPXU9 17/12/2015 Call 3.200 1.620 1.620 0.000   0 1.620
EGPXV9 17/12/2015 Put 3.200 0.004 0.004 0.000   0 0.004
EGPXM9 17/12/2015 Call 3.300 1.520 1.520 0.000   0 1.520
EGPXN9 17/12/2015 Put 3.300 0.006 0.006 0.000   0 0.006
EGPXW9 17/12/2015 Call 3.400 1.425 1.425 0.000   0 1.425
EGPXY9 17/12/2015 Put 3.400 0.009 0.009 0.000   0 0.009
EGPXK9 17/12/2015 Call 3.500 1.330 1.330 0.000   0 1.330
EGPXL9 17/12/2015 Put 3.500 0.015 0.015 0.000   0 0.015
EGPXS9 17/12/2015 Call 3.600 1.235 1.235 0.000   0 1.235
EGPXT9 17/12/2015 Put 3.600 0.020 0.020 0.000   0 0.020
EGPZE9 17/12/2015 Call 3.700 1.145 1.145 0.000   0 1.145
EGPZF9 17/12/2015 Put 3.700 0.030 0.030 0.000   0 0.030
EGPD67 17/12/2015 Call 3.800 1.055 1.055 0.000   0 1.055
EGPD77 17/12/2015 Put 3.800 0.040 0.040 0.000   0 0.040
EGPDY7 17/12/2015 Call 3.900 0.965 0.965 0.000   0 0.965
EGPDZ7 17/12/2015 Put 3.900 0.055 0.055 0.000   0 0.055
EGPEM7 17/12/2015 Call 4.000 0.875 0.875 0.000   0 0.875
EGPEN7 17/12/2015 Put 4.000 0.070 0.070 0.000   0 0.070
EGPGT7 17/12/2015 Call 4.100 0.790 0.790 0.000   0 0.790
EGPGU7 17/12/2015 Put 4.100 0.085 0.085 0.000   0 0.085
EGPGV7 17/12/2015 Call 4.200 0.710 0.710 0.000   0 0.710
EGPGW7 17/12/2015 Put 4.200 0.110 0.110 0.000   0 0.110
EGPIO7 17/12/2015 Call 4.300 0.635 0.635 0.000   0 0.635
EGPIP7 17/12/2015 Put 4.300 0.130 0.130 0.000   0 0.130
EGPJ97 17/12/2015 Call 4.400 0.565 0.565 0.000   0 0.565
EGPJA7 17/12/2015 Put 4.400 0.160 0.160 0.000   0 0.160
EGPL57 17/12/2015 Call 4.500 0.495 0.495 0.000   0 0.495
EGPL67 17/12/2015 Put 4.500 0.190 0.190 0.000   0 0.190
EGPLB7 17/12/2015 Call 4.600 0.435 0.435 0.000   0 0.435
EGPLC7 17/12/2015 Put 4.600 0.225 0.225 0.000   0 0.225
EGPM37 17/12/2015 Call 4.700 0.380 0.380 0.000   0 0.380
EGPM47 17/12/2015 Put 4.700 0.270 0.270 0.000   0 0.270
EGPM57 17/12/2015 Call 4.800 0.325 0.325 0.000   0 0.325
EGPM67 17/12/2015 Put 4.800 0.315 0.315 0.000   0 0.315
EGPNZ7 17/12/2015 Call 4.900 0.280 0.280 0.000   0 0.280
EGPP17 17/12/2015 Put 4.900 0.365 0.365 0.000   0 0.365
EGPQ97 17/12/2015 Call 5.000 0.240 0.240 0.000   0 0.240
EGPQA7 17/12/2015 Put 5.000 0.420 0.420 0.000   0 0.420
EGPQB7 17/12/2015 Call 5.250 0.155 0.155 0.000   0 0.155
EGPQC7 17/12/2015 Put 5.250 0.585 0.585 0.000   0 0.585
EGPQZ7 17/12/2015 Call 5.500 0.100 0.100 0.000   0 0.100
EGPR17 17/12/2015 Put 5.500 0.775 0.775 0.000   0 0.775
EGPSP7 17/12/2015 Call 5.750 0.060 0.060 0.000   0 0.060
EGPSQ7 17/12/2015 Put 5.750 0.990 0.990 0.000   0 0.990
EGPTZ7 17/12/2015 Call 6.000 0.035 0.035 0.000   0 0.035
EGPU17 17/12/2015 Put 6.000 1.225 1.225 0.000   0 1.225
EGPUK7 17/12/2015 Call 6.250 0.020 0.020 0.000   0 0.020
EGPUL7 17/12/2015 Put 6.250 1.470 1.470 0.000   0 1.470
EGPYL7 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
EGPYM7 17/12/2015 Put 6.500 1.720 1.720 0.000   0 1.720
EGPZ57 17/12/2015 Call 6.750 0.007 0.007 0.000   0 0.007
EGPZ67 17/12/2015 Put 6.750 1.970 1.970 0.000   0 1.970
EGPBS8 17/12/2015 Call 7.000 0.004 0.004 0.000   0 0.004
EGPBT8 17/12/2015 Put 7.000 2.220 2.220 0.000   0 2.220
EGPBG8 28/01/2016 Call 0.010 4.810 4.810 0.000   0 4.810
EGPC58 28/01/2016 Call 4.100 0.820 0.820 0.000   0 0.820
EGPC68 28/01/2016 Put 4.100 0.100 0.100 0.000   0 0.100
EGPZV7 28/01/2016 Call 4.200 0.745 0.745 0.000   0 0.745
EGPZW7 28/01/2016 Put 4.200 0.120 0.120 0.000   0 0.120
EGPZL7 28/01/2016 Call 4.300 0.670 0.670 0.000   0 0.670
EGPZM7 28/01/2016 Put 4.300 0.145 0.145 0.000   0 0.145
EGPB18 28/01/2016 Call 4.400 0.600 0.600 0.000   0 0.600
EGPB28 28/01/2016 Put 4.400 0.175 0.175 0.000   0 0.175
EGPZJ7 28/01/2016 Call 4.500 0.535 0.535 0.000   0 0.535
EGPZK7 28/01/2016 Put 4.500 0.210 0.210 0.000   0 0.210
EGPZX7 28/01/2016 Call 4.600 0.470 0.470 0.000   0 0.470
EGPZY7 28/01/2016 Put 4.600 0.245 0.245 0.000   0 0.245
EGPZN7 28/01/2016 Call 4.700 0.415 0.415 0.000   0 0.415
EGPZO7 28/01/2016 Put 4.700 0.290 0.290 0.000   0 0.290
EGPZT7 28/01/2016 Call 4.800 0.360 0.360 0.000   0 0.360
EGPZU7 28/01/2016 Put 4.800 0.335 0.335 0.000   0 0.335
EGPZP7 28/01/2016 Call 4.900 0.310 0.310 0.000   0 0.310
EGPZQ7 28/01/2016 Put 4.900 0.385 0.385 0.000   0 0.385
EGPB58 28/01/2016 Call 5.000 0.270 0.270 0.000   0 0.270
EGPB68 28/01/2016 Put 5.000 0.445 0.445 0.000   0 0.445
EGPB78 28/01/2016 Call 5.250 0.180 0.180 0.000   0 0.180
EGPB88 28/01/2016 Put 5.250 0.605 0.605 0.000   0 0.605
EGPZH7 28/01/2016 Call 5.500 0.115 0.115 0.000   0 0.115
EGPZI7 28/01/2016 Put 5.500 0.795 0.795 0.000   0 0.795
EGPZF7 28/01/2016 Call 5.750 0.075 0.075 0.000   0 0.075
EGPZG7 28/01/2016 Put 5.750 1.005 1.005 0.000   0 1.005
EGPB38 28/01/2016 Call 6.000 0.050 0.050 0.000   0 0.050
EGPB48 28/01/2016 Put 6.000 1.230 1.230 0.000   0 1.230
EGPB98 28/01/2016 Call 6.250 0.030 0.030 0.000   0 0.030
EGPBF8 28/01/2016 Put 6.250 1.470 1.470 0.000   0 1.470
EGPZR7 28/01/2016 Call 6.500 0.020 0.020 0.000   0 0.020
EGPZS7 28/01/2016 Put 6.500 1.720 1.720 0.000   0 1.720
EGPBH8 28/01/2016 Call 6.750 0.010 0.010 0.000   0 0.010
EGPBI8 28/01/2016 Put 6.750 1.970 1.970 0.000   0 1.970
EGPBU8 28/01/2016 Call 7.000 0.006 0.006 0.000   0 0.006
EGPBV8 28/01/2016 Put 7.000 2.220 2.220 0.000   0 2.220
EGPD78 25/02/2016 Call 0.010 4.760 4.760 0.000   0 4.760
EGPD88 25/02/2016 Call 4.200 0.775 0.775 0.000   0 0.775
EGPD98 25/02/2016 Put 4.200 0.170 0.170 0.000   0 0.170
EGPCM8 25/02/2016 Call 4.300 0.700 0.700 0.000   0 0.700
EGPCN8 25/02/2016 Put 4.300 0.190 0.190 0.000   0 0.190
EGPD18 25/02/2016 Call 4.400 0.630 0.630 0.000   0 0.630
EGPD28 25/02/2016 Put 4.400 0.215 0.215 0.000   0 0.215
EGPCK8 25/02/2016 Call 4.500 0.560 0.560 0.000   0 0.560
EGPCL8 25/02/2016 Put 4.500 0.250 0.250 0.000   0 0.250
EGPCY8 25/02/2016 Call 4.600 0.500 0.500 0.000   0 0.500
EGPCZ8 25/02/2016 Put 4.600 0.290 0.290 0.000   0 0.290
EGPCI8 25/02/2016 Call 4.700 0.445 0.445 0.000   0 0.445
EGPCJ8 25/02/2016 Put 4.700 0.335 0.335 0.000   0 0.335
EGPCQ8 25/02/2016 Call 4.800 0.390 0.390 0.000   0 0.390
EGPCR8 25/02/2016 Put 4.800 0.385 0.385 0.000   0 0.385
EGPCG8 25/02/2016 Call 4.900 0.345 0.345 0.000   0 0.345
EGPCH8 25/02/2016 Put 4.900 0.440 0.440 0.000   0 0.440
EGPCW8 25/02/2016 Call 5.000 0.300 0.300 0.000   0 0.300
EGPCX8 25/02/2016 Put 5.000 0.495 0.495 0.000   0 0.495
EGPCU8 25/02/2016 Call 5.250 0.210 0.210 0.000   0 0.210
EGPCV8 25/02/2016 Put 5.250 0.655 0.655 0.000   0 0.655
EGPC78 25/02/2016 Call 5.500 0.145 0.145 0.000   0 0.145
EGPC88 25/02/2016 Put 5.500 0.835 0.835 0.000   0 0.835
EGPCO8 25/02/2016 Call 5.750 0.095 0.095 0.000   0 0.095
EGPCP8 25/02/2016 Put 5.750 1.035 1.035 0.000   0 1.035
EGPD38 25/02/2016 Call 6.000 0.060 0.060 0.000   0 0.060
EGPD48 25/02/2016 Put 6.000 1.250 1.250 0.000   0 1.250
EGPC98 25/02/2016 Call 6.250 0.040 0.040 0.000   0 0.040
EGPCF8 25/02/2016 Put 6.250 1.480 1.480 0.000   0 1.480
EGPCS8 25/02/2016 Call 6.500 0.025 0.025 0.000   0 0.025
EGPCT8 25/02/2016 Put 6.500 1.720 1.720 0.000   0 1.720
EGPD58 25/02/2016 Call 6.750 0.015 0.015 0.000   0 0.015
EGPD68 25/02/2016 Put 6.750 1.970 1.970 0.000   0 1.970
EGPTI7 23/03/2016 Call 0.010 4.790 4.790 0.000   0 4.790
EGPCM7 23/03/2016 Call 2.900 1.930 1.930 0.000   0 1.930
EGPCN7 23/03/2016 Put 2.900 0.010 0.010 0.000   0 0.010
EGPC77 23/03/2016 Call 3.000 1.835 1.835 0.000   0 1.835
EGPC87 23/03/2016 Put 3.000 0.015 0.015 0.000   0 0.015
EGPCI7 23/03/2016 Call 3.100 1.740 1.740 0.000   0 1.740
EGPCJ7 23/03/2016 Put 3.100 0.020 0.020 0.000   0 0.020
EGPC57 23/03/2016 Call 3.200 1.645 1.645 0.000   0 1.645
EGPC67 23/03/2016 Put 3.200 0.025 0.025 0.000   0 0.025
EGPCG7 23/03/2016 Call 3.300 1.550 1.550 0.000   0 1.550
EGPCH7 23/03/2016 Put 3.300 0.030 0.030 0.000   0 0.030
EGPC97 23/03/2016 Call 3.400 1.460 1.460 0.000   0 1.460
EGPCF7 23/03/2016 Put 3.400 0.040 0.040 0.000   0 0.040
EGPCO7 23/03/2016 Call 3.500 1.370 1.370 0.000   0 1.370
EGPCP7 23/03/2016 Put 3.500 0.050 0.050 0.000   0 0.050
EGPC37 23/03/2016 Call 3.600 1.280 1.280 0.000   0 1.280
EGPC47 23/03/2016 Put 3.600 0.060 0.060 0.000   0 0.060
EGPCK7 23/03/2016 Call 3.700 1.190 1.190 0.000   0 1.190
EGPCL7 23/03/2016 Put 3.700 0.075 0.075 0.000   0 0.075
EGPD87 23/03/2016 Call 3.800 1.105 1.105 0.000   0 1.105
EGPD97 23/03/2016 Put 3.800 0.090 0.090 0.000   0 0.090
EGPE17 23/03/2016 Call 3.900 1.020 1.020 0.000   0 1.020
EGPE27 23/03/2016 Put 3.900 0.105 0.105 0.000   0 0.105
EGPEO7 23/03/2016 Call 4.000 0.940 0.940 0.000   0 0.940
EGPEP7 23/03/2016 Put 4.000 0.130 0.130 0.000   0 0.130
EGPGX7 23/03/2016 Call 4.100 0.860 0.860 0.000   0 0.860
EGPGY7 23/03/2016 Put 4.100 0.150 0.150 0.000   0 0.150
EGPGZ7 23/03/2016 Call 4.200 0.785 0.785 0.000   0 0.785
EGPI17 23/03/2016 Put 4.200 0.175 0.175 0.000   0 0.175
EGPIQ7 23/03/2016 Call 4.300 0.710 0.710 0.000   0 0.710
EGPIR7 23/03/2016 Put 4.300 0.205 0.205 0.000   0 0.205
EGPJB7 23/03/2016 Call 4.400 0.645 0.645 0.000   0 0.645
EGPJC7 23/03/2016 Put 4.400 0.240 0.240 0.000   0 0.240
EGPM77 23/03/2016 Call 4.500 0.580 0.580 0.000   0 0.580
EGPM87 23/03/2016 Put 4.500 0.275 0.275 0.000   0 0.275
EGPP27 23/03/2016 Call 4.600 0.525 0.525 0.000   0 0.525
EGPP37 23/03/2016 Put 4.600 0.315 0.315 0.000   0 0.315
EGPQF7 23/03/2016 Call 4.700 0.465 0.465 0.000   0 0.465
EGPQG7 23/03/2016 Put 4.700 0.360 0.360 0.000   0 0.360
EGPQD7 23/03/2016 Call 4.800 0.415 0.415 0.000   0 0.415
EGPQE7 23/03/2016 Put 4.800 0.410 0.410 0.000   0 0.410
EGPR27 23/03/2016 Call 4.900 0.365 0.365 0.000   0 0.365
EGPR37 23/03/2016 Put 4.900 0.465 0.465 0.000   0 0.465
EGPSR7 23/03/2016 Call 5.000 0.325 0.325 0.000   0 0.325
EGPSS7 23/03/2016 Put 5.000 0.520 0.520 0.000   0 0.520
EGPSX7 23/03/2016 Call 5.250 0.235 0.235 0.000   0 0.235
EGPSY7 23/03/2016 Put 5.250 0.680 0.680 0.000   0 0.680
EGPSV7 23/03/2016 Call 5.500 0.165 0.165 0.000   0 0.165
EGPSW7 23/03/2016 Put 5.500 0.855 0.855 0.000   0 0.855
EGPTJ7 23/03/2016 Call 5.750 0.115 0.115 0.000   0 0.115
EGPTK7 23/03/2016 Put 5.750 1.055 1.055 0.000   0 1.055
EGPU27 23/03/2016 Call 6.000 0.080 0.080 0.000   0 0.080
EGPU37 23/03/2016 Put 6.000 1.270 1.270 0.000   0 1.270
EGPUM7 23/03/2016 Call 6.250 0.055 0.055 0.000   0 0.055
EGPUN7 23/03/2016 Put 6.250 1.495 1.495 0.000   0 1.495
EGPYN7 23/03/2016 Call 6.500 0.035 0.035 0.000   0 0.035
EGPYO7 23/03/2016 Put 6.500 1.730 1.730 0.000   0 1.730
EGPZ77 23/03/2016 Call 6.750 0.025 0.025 0.000   0 0.025
EGPZ87 23/03/2016 Put 6.750 1.970 1.970 0.000   0 1.970
EGPBW8 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
EGPBX8 23/03/2016 Put 7.000 2.220 2.220 0.000   0 2.220
EGPXM7 23/06/2016 Call 0.010 4.825 4.825 0.000   0 4.825
EGPLJ7 23/06/2016 Call 3.100 1.755 1.755 0.000   0 1.755
EGPLK7 23/06/2016 Put 3.100 0.045 0.045 0.000   0 0.045
EGPKP7 23/06/2016 Call 3.200 1.660 1.660 0.000   0 1.660
EGPKQ7 23/06/2016 Put 3.200 0.050 0.050 0.000   0 0.050
EGPKL7 23/06/2016 Call 3.300 1.570 1.570 0.000   0 1.570
EGPKM7 23/06/2016 Put 3.300 0.060 0.060 0.000   0 0.060
EGPKX7 23/06/2016 Call 3.400 1.480 1.480 0.000   0 1.480
EGPKY7 23/06/2016 Put 3.400 0.070 0.070 0.000   0 0.070
EGPKN7 23/06/2016 Call 3.500 1.395 1.395 0.000   0 1.395
EGPKO7 23/06/2016 Put 3.500 0.080 0.080 0.000   0 0.080
EGPKV7 23/06/2016 Call 3.600 1.310 1.310 0.000   0 1.310
EGPKW7 23/06/2016 Put 3.600 0.095 0.095 0.000   0 0.095
EGPKH7 23/06/2016 Call 3.700 1.225 1.225 0.000   0 1.225
EGPKI7 23/06/2016 Put 3.700 0.115 0.115 0.000   0 0.115
EGPKT7 23/06/2016 Call 3.800 1.145 1.145 0.000   0 1.145
EGPKU7 23/06/2016 Put 3.800 0.130 0.130 0.000   0 0.130
EGPKJ7 23/06/2016 Call 3.900 1.070 1.070 0.000   0 1.070
EGPKK7 23/06/2016 Put 3.900 0.150 0.150 0.000   0 0.150
EGPKR7 23/06/2016 Call 4.000 0.990 0.990 0.000   0 0.990
EGPKS7 23/06/2016 Put 4.000 0.175 0.175 0.000   0 0.175
EGPL17 23/06/2016 Call 4.100 0.920 0.920 0.000   0 0.920
EGPL27 23/06/2016 Put 4.100 0.200 0.200 0.000   0 0.200
EGPL77 23/06/2016 Call 4.200 0.850 0.850 0.000   0 0.850
EGPL87 23/06/2016 Put 4.200 0.230 0.230 0.000   0 0.230
EGPLD7 23/06/2016 Call 4.300 0.780 0.780 0.000   0 0.780
EGPLE7 23/06/2016 Put 4.300 0.265 0.265 0.000   0 0.265
EGPMB7 23/06/2016 Call 4.400 0.720 0.720 0.000   0 0.720
EGPMC7 23/06/2016 Put 4.400 0.300 0.300 0.000   0 0.300
EGPM97 23/06/2016 Call 4.500 0.655 0.655 0.000   0 0.655
EGPMA7 23/06/2016 Put 4.500 0.335 0.335 0.000   0 0.335
EGPP47 23/06/2016 Call 4.600 0.600 0.600 0.000   0 0.600
EGPP57 23/06/2016 Put 4.600 0.380 0.380 0.000   0 0.380
EGPQH7 23/06/2016 Call 4.700 0.545 0.545 0.000   0 0.545
EGPQI7 23/06/2016 Put 4.700 0.425 0.425 0.000   0 0.425
EGPQJ7 23/06/2016 Call 4.800 0.495 0.495 0.000   0 0.495
EGPQK7 23/06/2016 Put 4.800 0.475 0.475 0.000   0 0.475
EGPR47 23/06/2016 Call 4.900 0.450 0.450 0.000   0 0.450
EGPR57 23/06/2016 Put 4.900 0.530 0.530 0.000   0 0.530
EGPST7 23/06/2016 Call 5.000 0.405 0.405 0.000   0 0.405
EGPSU7 23/06/2016 Put 5.000 0.585 0.585 0.000   0 0.585
EGPU47 23/06/2016 Call 5.250 0.310 0.310 0.000   0 0.310
EGPU57 23/06/2016 Put 5.250 0.740 0.740 0.000   0 0.740
EGPUO7 23/06/2016 Call 5.500 0.235 0.235 0.000   0 0.235
EGPUP7 23/06/2016 Put 5.500 0.910 0.910 0.000   0 0.910
EGPXT7 23/06/2016 Call 5.750 0.175 0.175 0.000   0 0.175
EGPXU7 23/06/2016 Put 5.750 1.100 1.100 0.000   0 1.100
EGPY37 23/06/2016 Call 6.000 0.130 0.130 0.000   0 0.130
EGPY47 23/06/2016 Put 6.000 1.300 1.300 0.000   0 1.300
EGPY57 23/06/2016 Call 6.250 0.095 0.095 0.000   0 0.095
EGPY67 23/06/2016 Put 6.250 1.515 1.515 0.000   0 1.515
EGPYP7 23/06/2016 Call 6.500 0.070 0.070 0.000   0 0.070
EGPYQ7 23/06/2016 Put 6.500 1.740 1.740 0.000   0 1.740
EGPZ97 23/06/2016 Call 6.750 0.050 0.050 0.000   0 0.050
EGPZA7 23/06/2016 Put 6.750 1.980 1.980 0.000   0 1.980
EGPBY8 23/06/2016 Call 7.000 0.035 0.035 0.000   0 0.035
EGPBZ8 23/06/2016 Put 7.000 2.220 2.220 0.000   0 2.220
EGPVY7 29/09/2016 Call 3.900 1.055 1.055 0.000   0 1.055
EGPVZ7 29/09/2016 Put 3.900 0.175 0.175 0.000   0 0.175
EGPVU7 29/09/2016 Call 4.000 0.985 0.985 0.000   0 0.985
EGPVV7 29/09/2016 Put 4.000 0.210 0.210 0.000   0 0.210
EGPTC7 29/09/2016 Call 4.100 0.920 0.920 0.000   0 0.920
EGPTD7 29/09/2016 Put 4.100 0.240 0.240 0.000   0 0.240
EGPT67 29/09/2016 Call 4.200 0.855 0.855 0.000   0 0.855
EGPT77 29/09/2016 Put 4.200 0.280 0.280 0.000   0 0.280
EGPTA7 29/09/2016 Call 4.300 0.795 0.795 0.000   0 0.795
EGPTB7 29/09/2016 Put 4.300 0.320 0.320 0.000   0 0.320
EGPT27 29/09/2016 Call 4.400 0.740 0.740 0.000   0 0.740
EGPT37 29/09/2016 Put 4.400 0.360 0.360 0.000   0 0.360
EGPT87 29/09/2016 Call 4.500 0.685 0.685 0.000   0 0.685
EGPT97 29/09/2016 Put 4.500 0.405 0.405 0.000   0 0.405
EGPSZ7 29/09/2016 Call 4.600 0.635 0.635 0.000   0 0.635
EGPT17 29/09/2016 Put 4.600 0.455 0.455 0.000   0 0.455
EGPTE7 29/09/2016 Call 4.700 0.585 0.585 0.000   0 0.585
EGPTF7 29/09/2016 Put 4.700 0.505 0.505 0.000   0 0.505
EGPT47 29/09/2016 Call 4.800 0.540 0.540 0.000   0 0.540
EGPT57 29/09/2016 Put 4.800 0.565 0.565 0.000   0 0.565
EGPTG7 29/09/2016 Call 4.900 0.500 0.500 0.000   0 0.500
EGPTH7 29/09/2016 Put 4.900 0.620 0.620 0.000   0 0.620
EGPTL7 29/09/2016 Call 5.000 0.460 0.460 0.000   0 0.460
EGPTM7 29/09/2016 Put 5.000 0.680 0.680 0.000   0 0.680
EGPU67 29/09/2016 Call 5.250 0.370 0.370 0.000   0 0.370
EGPU77 29/09/2016 Put 5.250 0.840 0.840 0.000   0 0.840
EGPUQ7 29/09/2016 Call 5.500 0.300 0.300 0.000   0 0.300
EGPUR7 29/09/2016 Put 5.500 1.020 1.020 0.000   0 1.020
EGPYR7 29/09/2016 Call 5.750 0.240 0.240 0.000   0 0.240
EGPYS7 29/09/2016 Put 5.750 1.210 1.210 0.000   0 1.210
EGPZB7 29/09/2016 Call 6.000 0.190 0.190 0.000   0 0.190
EGPZC7 29/09/2016 Put 6.000 1.410 1.410 0.000   0 1.410
EGPC18 29/09/2016 Call 6.250 0.150 0.150 0.000   0 0.150
EGPC28 29/09/2016 Put 6.250 1.615 1.615 0.000   0 1.615
EGPGY9 22/12/2016 Call 2.400 2.400 2.400 0.000   0 2.400
EGPGZ9 22/12/2016 Put 2.400 0.007 0.007 0.000   0 0.007
EGPXR7 22/12/2016 Call 3.900 1.045 1.045 0.000   0 1.045
EGPXS7 22/12/2016 Put 3.900 0.225 0.225 0.000   0 0.225
EGPXN7 22/12/2016 Call 4.000 0.975 0.975 0.000   0 0.975
EGPXO7 22/12/2016 Put 4.000 0.260 0.260 0.000   0 0.260
EGPX77 22/12/2016 Call 4.100 0.905 0.905 0.000   0 0.905
EGPX87 22/12/2016 Put 4.100 0.295 0.295 0.000   0 0.295
EGPXD7 22/12/2016 Call 4.200 0.845 0.845 0.000   0 0.845
EGPXF7 22/12/2016 Put 4.200 0.335 0.335 0.000   0 0.335
EGPX57 22/12/2016 Call 4.300 0.785 0.785 0.000   0 0.785
EGPX67 22/12/2016 Put 4.300 0.380 0.380 0.000   0 0.380
EGPXI7 22/12/2016 Call 4.400 0.725 0.725 0.000   0 0.725
EGPXJ7 22/12/2016 Put 4.400 0.420 0.420 0.000   0 0.420
EGPX37 22/12/2016 Call 4.500 0.670 0.670 0.000   0 0.670
EGPX47 22/12/2016 Put 4.500 0.470 0.470 0.000   0 0.470
EGPXG7 22/12/2016 Call 4.600 0.620 0.620 0.000   0 0.620
EGPXH7 22/12/2016 Put 4.600 0.520 0.520 0.000   0 0.520
EGPXB7 22/12/2016 Call 4.700 0.575 0.575 0.000   0 0.575
EGPXC7 22/12/2016 Put 4.700 0.575 0.575 0.000   0 0.575
EGPXK7 22/12/2016 Call 4.800 0.530 0.530 0.000   0 0.530
EGPXL7 22/12/2016 Put 4.800 0.630 0.630 0.000   0 0.630
EGPX97 22/12/2016 Call 4.900 0.485 0.485 0.000   0 0.485
EGPXA7 22/12/2016 Put 4.900 0.685 0.685 0.000   0 0.685
EGPXV7 22/12/2016 Call 5.000 0.450 0.450 0.000   0 0.450
EGPXW7 22/12/2016 Put 5.000 0.745 0.745 0.000   0 0.745
EGPY77 22/12/2016 Call 5.250 0.360 0.360 0.000   0 0.360
EGPY87 22/12/2016 Put 5.250 0.905 0.905 0.000   0 0.905
EGPY97 22/12/2016 Call 5.500 0.290 0.290 0.000   0 0.290
EGPYA7 22/12/2016 Put 5.500 1.080 1.080 0.000   0 1.080
EGPYT7 22/12/2016 Call 5.750 0.235 0.235 0.000   0 0.235
EGPYU7 22/12/2016 Put 5.750 1.265 1.265 0.000   0 1.265
EGPZD7 22/12/2016 Call 6.000 0.185 0.185 0.000   0 0.185
EGPZE7 22/12/2016 Put 6.000 1.460 1.460 0.000   0 1.460
EGPC38 22/12/2016 Call 6.250 0.145 0.145 0.000   0 0.145
EGPC48 22/12/2016 Put 6.250 1.665 1.665 0.000   0 1.665

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.