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 * 3.300 Up 0.020 3.300 3.310 3.240 3.320 3.190 2,883,709 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPV19 30/10/2014 Call 0.010 3.270 3.270 0.000   0 3.275
EGPVC9 30/10/2014 Call 2.000 1.280 1.280 0.000   0 1.285
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 1.185 1.185 0.000   0 1.185
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPU69 30/10/2014 Call 2.200 1.085 1.085 0.000   0 1.085
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPUQ9 30/10/2014 Call 2.300 0.985 0.985 0.000   0 0.985
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPUA9 30/10/2014 Call 2.400 0.885 0.885 0.000   0 0.890
EGPUB9 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPUO9 30/10/2014 Call 2.500 0.785 0.785 0.000   0 0.790
EGPUP9 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.000
EGPU89 30/10/2014 Call 2.600 0.685 0.685 0.000   0 0.690
EGPU99 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.001
EGPUK9 30/10/2014 Call 2.700 0.585 0.585 0.000   0 0.590
EGPUL9 30/10/2014 Put 2.700 0.004 0.004 0.000   0 0.003
EGPUU9 30/10/2014 Call 2.800 0.490 0.490 0.000   0 0.495
EGPUV9 30/10/2014 Put 2.800 0.000 0.040 0.000   1,000 0.006
EGPUG9 30/10/2014 Call 2.900 0.390 0.390 0.000   0 0.400
EGPUH9 30/10/2014 Put 2.900 0.000 0.040 0.000   50 0.010
EGPUS9 30/10/2014 Call 3.000 0.300 0.300 0.000   0 0.305
EGPUT9 30/10/2014 Put 3.000 0.006 0.040 0.000   0 0.020
EGPUI9 30/10/2014 Call 3.100 0.215 0.215 0.000   0 0.220
EGPUJ9 30/10/2014 Put 3.100 0.020 0.040 0.000   153 0.035
EGPUW9 30/10/2014 Call 3.200 0.145 0.180 0.000   300 0.150
EGPUX9 30/10/2014 Put 3.200 0.040 0.060 0.085 500 0 0.065
EGPUE9 30/10/2014 Call 3.300 0.090 0.115 0.000   75 0.090
EGPUF9 30/10/2014 Put 3.300 0.070 0.105 0.000   0 0.105
EGPUY9 30/10/2014 Call 3.400 0.050 0.070 0.040 1,000 6,750 0.050
EGPUZ9 30/10/2014 Put 3.400 0.170 0.170 0.000   0 0.165
EGPUC9 30/10/2014 Call 3.500 0.020 0.040 0.000   1,120 0.030
EGPUD9 30/10/2014 Put 3.500 0.250 0.250 0.000   0 0.240
EGPV89 30/10/2014 Call 3.600 0.004 0.040 0.000   805 0.015
EGPV99 30/10/2014 Put 3.600 0.335 0.335 0.000   0 0.330
EGPWO9 30/10/2014 Call 3.700 0.010 0.010 0.000   0 0.008
EGPWP9 30/10/2014 Put 3.700 0.430 0.430 0.000   0 0.425
EGPWY9 30/10/2014 Call 3.800 0.006 0.006 0.000   0 0.004
EGPWZ9 30/10/2014 Put 3.800 0.525 0.525 0.000   0 0.520
EGPX99 30/10/2014 Call 3.900 0.003 0.003 0.000   0 0.002
EGPXA9 30/10/2014 Put 3.900 0.625 0.625 0.000   0 0.620
EGPY89 30/10/2014 Call 4.000 0.001 0.001 0.000   0 0.001
EGPY99 30/10/2014 Put 4.000 0.725 0.725 0.000   0 0.720
EGPW99 27/11/2014 Call 0.010 3.280 3.280 0.000   0 3.285
EGPWC9 27/11/2014 Call 2.000 1.285 1.285 0.000   0 1.290
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 1.190 1.190 0.000   0 1.190
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 1.090 1.090 0.000   0 1.090
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPVO9 27/11/2014 Call 2.300 0.990 0.990 0.000   0 0.990
EGPVP9 27/11/2014 Put 2.300 0.001 0.001 0.000   0 0.001
EGPW79 27/11/2014 Call 2.400 0.895 0.895 0.000   0 0.895
EGPW89 27/11/2014 Put 2.400 0.002 0.002 0.000   0 0.002
EGPVG9 27/11/2014 Call 2.500 0.795 0.795 0.000   0 0.795
EGPVH9 27/11/2014 Put 2.500 0.003 0.003 0.000   0 0.003
EGPVY9 27/11/2014 Call 2.600 0.700 0.700 0.000   0 0.700
EGPVZ9 27/11/2014 Put 2.600 0.006 0.006 0.000   0 0.006
EGPVE9 27/11/2014 Call 2.700 0.600 0.600 0.000   0 0.605
EGPVF9 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
EGPW19 27/11/2014 Call 2.800 0.505 0.505 0.000   0 0.510
EGPW29 27/11/2014 Put 2.800 0.003 0.040 0.000   0 0.020
EGPVS9 27/11/2014 Call 2.900 0.415 0.415 0.000   0 0.420
EGPVT9 27/11/2014 Put 2.900 0.010 0.040 0.000   22 0.025
EGPVW9 27/11/2014 Call 3.000 0.335 0.380 0.000   0 0.330
EGPVX9 27/11/2014 Put 3.000 0.025 0.045 0.000   0 0.040
EGPVK9 27/11/2014 Call 3.100 0.255 0.300 0.000   0 0.255
EGPVL9 27/11/2014 Put 3.100 0.045 0.065 0.000   0 0.065
EGPW59 27/11/2014 Call 3.200 0.190 0.220 0.000   0 0.185
EGPW69 27/11/2014 Put 3.200 0.075 0.095 0.000   0 0.095
EGPVM9 27/11/2014 Call 3.300 0.125 0.160 0.000   0 0.130
EGPVN9 27/11/2014 Put 3.300 0.105 0.140 0.000   193 0.135
EGPVU9 27/11/2014 Call 3.400 0.085 0.115 0.000   0 0.085
EGPVV9 27/11/2014 Put 3.400 0.155 0.195 0.000   0 0.195
EGPVQ9 27/11/2014 Call 3.500 0.050 0.075 0.000   0 0.055
EGPVR9 27/11/2014 Put 3.500 0.215 0.260 0.000   165 0.260
EGPWA9 27/11/2014 Call 3.600 0.025 0.050 0.000   0 0.035
EGPWB9 27/11/2014 Put 3.600 0.350 0.350 0.000   0 0.340
EGPWQ9 27/11/2014 Call 3.700 0.009 0.040 0.000   0 0.020
EGPWR9 27/11/2014 Put 3.700 0.440 0.440 0.000   0 0.430
EGPX19 27/11/2014 Call 3.800 0.000 0.040 0.000   0 0.010
EGPX29 27/11/2014 Put 3.800 0.530 0.530 0.000   0 0.525
EGPXB9 27/11/2014 Call 3.900 0.010 0.010 0.000   0 0.007
EGPXC9 27/11/2014 Put 3.900 0.625 0.625 0.000   0 0.620
EGPYA9 27/11/2014 Call 4.000 0.008 0.008 0.000   0 0.004
EGPYB9 27/11/2014 Put 4.000 0.725 0.725 0.000   0 0.720
EGPES8 18/12/2014 Call 0.010 3.285 3.285 0.000   0 3.290
EGPPK9 18/12/2014 Call 1.730 1.555 1.555 0.000   0 1.565
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 1.515 1.515 0.000   0 1.525
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.465 1.465 0.000   0 1.475
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 1.415 1.415 0.000   0 1.425
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 1.370 1.370 0.000   0 1.375
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 1.280 1.280 0.000   0 1.285
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.000
EGPKK9 18/12/2014 Call 2.110 1.180 1.180 0.000   0 1.185
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.000
EGPJ89 18/12/2014 Call 2.210 1.085 1.085 0.000   0 1.085
EGPJ99 18/12/2014 Put 2.210 0.001 0.001 0.000   0 0.001
EGPEO9 18/12/2014 Call 2.300 0.995 0.995 0.000   0 0.995
EGPEP9 18/12/2014 Put 2.300 0.002 0.002 0.000   0 0.002
EGPDN9 18/12/2014 Call 2.400 0.900 0.900 0.000   0 0.900
EGPDO9 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.004
EGPC79 18/12/2014 Call 2.490 0.810 0.810 0.000   0 0.810
EGPC89 18/12/2014 Put 2.490 0.005 0.005 0.000   0 0.006
EGPZS8 18/12/2014 Call 2.590 0.715 0.715 0.000   0 0.715
EGPZT8 18/12/2014 Put 2.590 0.009 0.009 0.000   140 0.010
EGPYW8 18/12/2014 Call 2.680 0.630 0.630 0.000   178 0.630
EGPYX8 18/12/2014 Put 2.680 0.015 0.015 0.000   139 0.015
EGPXR8 18/12/2014 Call 2.780 0.535 0.535 0.000   249 0.540
EGPXS8 18/12/2014 Put 2.780 0.010 0.035 0.000   0 0.025
EGPWF8 18/12/2014 Call 2.880 0.450 0.450 0.000   0 0.450
EGPWG8 18/12/2014 Put 2.880 0.020 0.040 0.000   0 0.035
EGPWJ8 18/12/2014 Call 2.970 0.375 0.375 0.000   0 0.375
EGPWK8 18/12/2014 Put 2.970 0.030 0.050 0.000   0 0.050
EGPTN9 18/12/2014 Call 2.980 0.365 0.365 0.000   0 0.365
EGPTM9 18/12/2014 Put 2.980 0.050 0.050 0.000   0 0.050
EGPWD8 18/12/2014 Call 3.070 0.295 0.340 0.000   132 0.295
EGPWE8 18/12/2014 Put 3.070 0.050 0.075 0.000   0 0.070
EGPWH8 18/12/2014 Call 3.160 0.235 0.275 0.000   0 0.235
EGPWI8 18/12/2014 Put 3.160 0.075 0.100 0.000   0 0.100
EGPTO9 18/12/2014 Call 3.170 0.230 0.230 0.000   0 0.230
EGPTP9 18/12/2014 Put 3.170 0.100 0.100 0.000   1,965 0.100
EGPQY8 18/12/2014 Call 3.260 0.170 0.205 0.000   0 0.175
EGPQZ8 18/12/2014 Put 3.260 0.115 0.145 0.000   0 0.135
EGPEI8 18/12/2014 Call 3.360 0.125 0.150 0.000   1,600 0.125
EGPEJ8 18/12/2014 Put 3.360 0.160 0.195 0.000   0 0.185
EGPTR9 18/12/2014 Call 3.370 0.120 0.120 0.000   0 0.120
EGPTQ9 18/12/2014 Put 3.370 0.195 0.195 0.000   0 0.190
EGPEK8 18/12/2014 Call 3.450 0.085 0.115 0.000   0 0.090
EGPEL8 18/12/2014 Put 3.450 0.200 0.240 0.000   95 0.240
EGPTS9 18/12/2014 Call 3.460 0.090 0.090 0.000   0 0.085
EGPTT9 18/12/2014 Put 3.460 0.250 0.250 0.000   0 0.245
EGPEM8 18/12/2014 Call 3.550 0.055 0.080 0.000   4,050 0.060
EGPEN8 18/12/2014 Put 3.550 0.265 0.310 0.000   0 0.310
EGPEQ8 18/12/2014 Call 3.640 0.040 0.055 0.000   0 0.040
EGPER8 18/12/2014 Put 3.640 0.390 0.390 0.000   0 0.385
EGPET8 18/12/2014 Call 3.740 0.020 0.040 0.000   0 0.025
EGPEU8 18/12/2014 Put 3.740 0.475 0.475 0.000   0 0.470
EGPEX8 18/12/2014 Call 3.840 0.004 0.040 0.000   0 0.020
EGPEY8 18/12/2014 Put 3.840 0.570 0.570 0.000   0 0.565
EGPEZ8 18/12/2014 Call 3.930 0.015 0.015 0.000   0 0.010
EGPF18 18/12/2014 Put 3.930 0.655 0.655 0.000   0 0.650
EGPJZ8 18/12/2014 Call 4.030 0.010 0.010 0.000   0 0.008
EGPK18 18/12/2014 Put 4.030 0.755 0.755 0.000   0 0.750
EGPJT8 18/12/2014 Call 4.120 0.008 0.008 0.000   0 0.005
EGPJU8 18/12/2014 Put 4.120 0.845 0.845 0.000   0 0.840
EGPJX8 18/12/2014 Call 4.220 0.006 0.006 0.000   0 0.003
EGPJY8 18/12/2014 Put 4.220 0.945 0.945 0.000   0 0.940
EGPZG9 29/01/2015 Call 0.010 3.295 3.295 0.000   0 3.300
EGPBQ7 29/01/2015 Call 2.400 0.905 0.905 0.000   0 0.915
EGPBR7 29/01/2015 Put 2.400 0.008 0.008 0.000   0 0.010
EGPZH9 29/01/2015 Call 2.500 0.810 0.810 0.000   0 0.820
EGPZI9 29/01/2015 Put 2.500 0.015 0.015 0.000   0 0.015
EGPYQ9 29/01/2015 Call 2.600 0.715 0.715 0.000   0 0.725
EGPYR9 29/01/2015 Put 2.600 0.002 0.040 0.000   0 0.020
EGPYC9 29/01/2015 Call 2.700 0.625 0.625 0.000   0 0.635
EGPYD9 29/01/2015 Put 2.700 0.009 0.040 0.000   0 0.030
EGPZ29 29/01/2015 Call 2.800 0.535 0.535 0.000   0 0.545
EGPZ39 29/01/2015 Put 2.800 0.015 0.050 0.000   0 0.040
EGPZK9 29/01/2015 Call 2.810 0.530 0.530 0.000   0 0.535
EGPZJ9 29/01/2015 Put 2.810 0.040 0.040 0.000   0 0.040
EGPYG9 29/01/2015 Call 2.900 0.455 0.455 0.000   0 0.460
EGPYH9 29/01/2015 Put 2.900 0.025 0.065 0.000   0 0.055
EGPYU9 29/01/2015 Call 3.000 0.375 0.375 0.000   0 0.380
EGPYV9 29/01/2015 Put 3.000 0.045 0.085 0.000   0 0.075
EGPYK9 29/01/2015 Call 3.100 0.310 0.355 0.000   0 0.310
EGPYL9 29/01/2015 Put 3.100 0.075 0.110 0.000   0 0.105
EGPZ49 29/01/2015 Call 3.200 0.245 0.285 0.000   70 0.245
EGPZ59 29/01/2015 Put 3.200 0.105 0.145 0.000   0 0.140
EGPYI9 29/01/2015 Call 3.300 0.190 0.230 0.000   0 0.190
EGPYJ9 29/01/2015 Put 3.300 0.150 0.190 0.000   0 0.185
EGPZ69 29/01/2015 Call 3.400 0.140 0.180 0.000   80 0.145
EGPZ79 29/01/2015 Put 3.400 0.200 0.240 0.000   0 0.240
EGPYM9 29/01/2015 Call 3.500 0.100 0.140 0.000   0 0.110
EGPYN9 29/01/2015 Put 3.500 0.260 0.300 0.000   0 0.300
EGPYZ9 29/01/2015 Call 3.600 0.070 0.105 0.000   0 0.080
EGPZ19 29/01/2015 Put 3.600 0.325 0.370 0.000   0 0.370
EGPYO9 29/01/2015 Call 3.700 0.045 0.080 0.000   0 0.055
EGPYP9 29/01/2015 Put 3.700 0.455 0.455 0.000   0 0.450
EGPYS9 29/01/2015 Call 3.800 0.025 0.065 0.000   0 0.040
EGPYT9 29/01/2015 Put 3.800 0.540 0.540 0.000   0 0.540
EGPYE9 29/01/2015 Call 3.900 0.015 0.050 0.000   0 0.030
EGPYF9 29/01/2015 Put 3.900 0.630 0.630 0.000   0 0.630
EGPYW9 29/01/2015 Call 4.000 0.009 0.040 0.000   0 0.020
EGPYX9 29/01/2015 Put 4.000 0.725 0.725 0.000   0 0.725
EGPBP7 26/02/2015 Call 0.010 3.250 3.250 0.000   0 3.255
EGPBS7 26/02/2015 Call 2.400 0.905 0.905 0.000   0 0.920
EGPBT7 26/02/2015 Put 2.400 0.015 0.015 0.000   0 0.020
EGPB57 26/02/2015 Call 2.500 0.815 0.815 0.000   0 0.825
EGPB67 26/02/2015 Put 2.500 0.020 0.020 0.000   0 0.025
EGPZX9 26/02/2015 Call 2.600 0.720 0.720 0.000   0 0.730
EGPZY9 26/02/2015 Put 2.600 0.030 0.030 0.000   0 0.030
EGPB37 26/02/2015 Call 2.700 0.635 0.635 0.000   0 0.640
EGPB47 26/02/2015 Put 2.700 0.040 0.040 0.000   0 0.040
EGPB17 26/02/2015 Call 2.800 0.550 0.550 0.000   0 0.555
EGPB27 26/02/2015 Put 2.800 0.055 0.055 0.000   0 0.055
EGPBK7 26/02/2015 Call 2.900 0.470 0.470 0.000   0 0.475
EGPBL7 26/02/2015 Put 2.900 0.075 0.075 0.000   0 0.075
EGPZV9 26/02/2015 Call 3.000 0.395 0.395 0.000   0 0.395
EGPZW9 26/02/2015 Put 3.000 0.105 0.105 0.000   0 0.100
EGPBG7 26/02/2015 Call 3.100 0.325 0.325 0.000   0 0.330
EGPBH7 26/02/2015 Put 3.100 0.140 0.140 0.000   0 0.135
EGPZP9 26/02/2015 Call 3.200 0.265 0.265 0.000   0 0.265
EGPZQ9 26/02/2015 Put 3.200 0.180 0.180 0.000   0 0.175
EGPB77 26/02/2015 Call 3.300 0.210 0.210 0.000   0 0.215
EGPB87 26/02/2015 Put 3.300 0.230 0.230 0.000   0 0.220
EGPZN9 26/02/2015 Call 3.400 0.165 0.165 0.000   0 0.170
EGPZO9 26/02/2015 Put 3.400 0.285 0.285 0.000   0 0.275
EGPB97 26/02/2015 Call 3.500 0.125 0.125 0.000   0 0.130
EGPBF7 26/02/2015 Put 3.500 0.350 0.350 0.000   0 0.335
EGPZT9 26/02/2015 Call 3.600 0.095 0.095 0.000   0 0.100
EGPZU9 26/02/2015 Put 3.600 0.420 0.420 0.000   0 0.405
EGPBI7 26/02/2015 Call 3.700 0.070 0.070 0.000   0 0.075
EGPBJ7 26/02/2015 Put 3.700 0.495 0.495 0.000   0 0.480
EGPZR9 26/02/2015 Call 3.800 0.050 0.050 0.000   0 0.055
EGPZS9 26/02/2015 Put 3.800 0.575 0.575 0.000   0 0.560
EGPBM7 26/02/2015 Call 3.900 0.040 0.040 0.000   0 0.040
EGPBO7 26/02/2015 Put 3.900 0.660 0.660 0.000   0 0.645
EGPBU7 26/02/2015 Call 4.000 0.030 0.030 0.000   0 0.030
EGPBV7 26/02/2015 Put 4.000 0.750 0.750 0.000   0 0.735
EGPTW9 26/03/2015 Call 0.010 3.260 3.260 0.000   0 3.265
EGPTZ9 26/03/2015 Call 1.800 1.495 1.495 0.000   0 1.505
EGPU19 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.002
EGPTU9 26/03/2015 Call 1.850 1.445 1.445 0.000   0 1.455
EGPTV9 26/03/2015 Put 1.850 0.002 0.002 0.000   0 0.003
EGPPW9 26/03/2015 Call 1.900 1.400 1.400 0.000   0 1.405
EGPPX9 26/03/2015 Put 1.900 0.003 0.003 0.000   0 0.004
EGPPY9 26/03/2015 Call 1.950 1.350 1.350 0.000   0 1.355
EGPPZ9 26/03/2015 Put 1.950 0.004 0.004 0.000   0 0.004
EGPQ19 26/03/2015 Call 2.000 1.300 1.300 0.000   0 1.305
EGPQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.006
EGPKM9 26/03/2015 Call 2.100 1.205 1.205 0.000   0 1.205
EGPKN9 26/03/2015 Put 2.100 0.008 0.008 0.000   0 0.009
EGPJA9 26/03/2015 Call 2.200 1.110 1.110 0.000   0 1.110
EGPJB9 26/03/2015 Put 2.200 0.010 0.010 0.000   50 0.015
EGPEQ9 26/03/2015 Call 2.300 1.015 1.015 0.000   0 1.015
EGPER9 26/03/2015 Put 2.300 0.020 0.020 0.000   0 0.015
EGPDP9 26/03/2015 Call 2.400 0.920 0.920 0.000   0 0.920
EGPDQ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
EGPC99 26/03/2015 Call 2.500 0.825 0.825 0.000   0 0.825
EGPCF9 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
EGPZU8 26/03/2015 Call 2.600 0.730 0.730 0.000   53 0.735
EGPZV8 26/03/2015 Put 2.600 0.040 0.040 0.000   0 0.040
EGPYD8 26/03/2015 Call 2.700 0.645 0.645 0.000   0 0.650
EGPYE8 26/03/2015 Put 2.700 0.055 0.055 0.000   0 0.050
EGPWP8 26/03/2015 Call 2.800 0.560 0.560 0.000   0 0.565
EGPWQ8 26/03/2015 Put 2.800 0.070 0.070 0.000   0 0.070
EGPZM9 26/03/2015 Call 2.810 0.530 0.530 0.000   0 0.535
EGPZL9 26/03/2015 Put 2.810 0.070 0.070 0.000   0 0.070
EGPWL8 26/03/2015 Call 2.900 0.480 0.480 0.000   0 0.485
EGPWM8 26/03/2015 Put 2.900 0.095 0.095 0.000   0 0.090
EGPWR8 26/03/2015 Call 3.000 0.405 0.405 0.000   0 0.410
EGPWS8 26/03/2015 Put 3.000 0.120 0.120 0.000   0 0.115
EGPWN8 26/03/2015 Call 3.100 0.340 0.340 0.000   0 0.345
EGPWO8 26/03/2015 Put 3.100 0.155 0.155 0.000   0 0.150
EGPTF8 26/03/2015 Call 3.200 0.280 0.280 0.000   0 0.285
EGPTG8 26/03/2015 Put 3.200 0.200 0.200 0.000   0 0.195
EGPT38 26/03/2015 Call 3.300 0.225 0.225 0.000   0 0.230
EGPT48 26/03/2015 Put 3.300 0.245 0.245 0.000   0 0.240
EGPT98 26/03/2015 Call 3.400 0.180 0.180 0.000   0 0.185
EGPTA8 26/03/2015 Put 3.400 0.300 0.300 0.000   0 0.295
EGPT58 26/03/2015 Call 3.500 0.140 0.140 0.000   0 0.145
EGPT68 26/03/2015 Put 3.500 0.365 0.365 0.000   0 0.355
EGPT78 26/03/2015 Call 3.600 0.110 0.110 0.000   0 0.115
EGPT88 26/03/2015 Put 3.600 0.430 0.430 0.000   0 0.425
EGPT18 26/03/2015 Call 3.700 0.085 0.085 0.000   0 0.090
EGPT28 26/03/2015 Put 3.700 0.505 0.505 0.000   0 0.495
EGPTH8 26/03/2015 Call 3.800 0.065 0.065 0.000   0 0.070
EGPTI8 26/03/2015 Put 3.800 0.585 0.585 0.000   0 0.575
EGPTJ8 26/03/2015 Call 3.900 0.050 0.050 0.000   0 0.050
EGPTK8 26/03/2015 Put 3.900 0.670 0.670 0.000   0 0.660
EGPZ89 26/03/2015 Call 4.000 0.040 0.040 0.000   0 0.040
EGPZ99 26/03/2015 Put 4.000 0.755 0.755 0.000   0 0.750
EGPFF8 25/06/2015 Call 0.010 3.280 3.280 0.000   0 3.285
EGPKO9 25/06/2015 Call 2.100 1.205 1.205 0.000   0 1.215
EGPKP9 25/06/2015 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJC9 25/06/2015 Call 2.200 1.115 1.115 0.000   0 1.120
EGPJD9 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.025
EGPES9 25/06/2015 Call 2.300 1.020 1.020 0.000   0 1.025
EGPET9 25/06/2015 Put 2.300 0.030 0.030 0.000   0 0.030
EGPDR9 25/06/2015 Call 2.400 0.930 0.930 0.000   0 0.935
EGPDS9 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.035
EGPCG9 25/06/2015 Call 2.500 0.840 0.840 0.000   0 0.845
EGPCH9 25/06/2015 Put 2.500 0.050 0.050 0.000   0 0.045
EGPZW8 25/06/2015 Call 2.600 0.755 0.755 0.000   0 0.765
EGPZX8 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.060
EGPYF8 25/06/2015 Call 2.700 0.675 0.675 0.000   0 0.680
EGPYG8 25/06/2015 Put 2.700 0.080 0.080 0.000   0 0.080
EGPWX8 25/06/2015 Call 2.800 0.595 0.595 0.000   0 0.605
EGPWY8 25/06/2015 Put 2.800 0.105 0.105 0.000   0 0.100
EGPWT8 25/06/2015 Call 2.900 0.525 0.525 0.000   0 0.530
EGPWU8 25/06/2015 Put 2.900 0.130 0.130 0.000   0 0.130
EGPWV8 25/06/2015 Call 3.000 0.460 0.460 0.000   0 0.465
EGPWW8 25/06/2015 Put 3.000 0.165 0.165 0.000   0 0.160
EGPWZ8 25/06/2015 Call 3.100 0.395 0.395 0.000   32 0.405
EGPX18 25/06/2015 Put 3.100 0.200 0.200 0.000   0 0.200
EGPR18 25/06/2015 Call 3.200 0.340 0.340 0.000   0 0.345
EGPR28 25/06/2015 Put 3.200 0.245 0.245 0.000   0 0.240
EGPQA8 25/06/2015 Call 3.300 0.290 0.290 0.000   0 0.295
EGPQB8 25/06/2015 Put 3.300 0.295 0.295 0.000   0 0.290
EGPPX8 25/06/2015 Call 3.400 0.245 0.245 0.000   0 0.250
EGPPY8 25/06/2015 Put 3.400 0.350 0.350 0.000   0 0.340
EGPP68 25/06/2015 Call 3.500 0.205 0.205 0.000   0 0.210
EGPP78 25/06/2015 Put 3.500 0.410 0.410 0.000   0 0.400
EGPK98 25/06/2015 Call 3.600 0.170 0.170 0.000   0 0.175
EGPKA8 25/06/2015 Put 3.600 0.475 0.475 0.000   0 0.465
EGPJI8 25/06/2015 Call 3.700 0.140 0.140 0.000   0 0.145
EGPK28 25/06/2015 Put 3.700 0.545 0.545 0.000   0 0.535
EGPXG9 25/06/2015 Call 3.800 0.115 0.115 0.000   0 0.120
EGPXH9 25/06/2015 Put 3.800 0.620 0.620 0.000   0 0.610
EGPXI9 25/06/2015 Call 3.900 0.095 0.095 0.000   0 0.095
EGPXJ9 25/06/2015 Put 3.900 0.700 0.700 0.000   0 0.690
EGPZA9 25/06/2015 Call 4.000 0.080 0.080 0.000   0 0.080
EGPZB9 25/06/2015 Put 4.000 0.785 0.785 0.000   0 0.770
EGPCQ7 24/09/2015 Call 0.010 3.250 3.250 0.000   0 3.255
EGPKQ9 24/09/2015 Call 2.100 1.200 1.200 0.000   0 1.205
EGPKR9 24/09/2015 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJE9 24/09/2015 Call 2.200 1.110 1.110 0.000   0 1.115
EGPJF9 24/09/2015 Put 2.200 0.025 0.025 0.000   0 0.025
EGPIN9 24/09/2015 Call 2.300 1.020 1.020 0.000   0 1.025
EGPIO9 24/09/2015 Put 2.300 0.040 0.040 0.000   0 0.040
EGPGW9 24/09/2015 Call 2.400 0.930 0.930 0.000   0 0.935
EGPGX9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.055
EGPFW9 24/09/2015 Call 2.500 0.850 0.850 0.000   0 0.855
EGPFX9 24/09/2015 Put 2.500 0.070 0.070 0.000   0 0.070
EGPFS9 24/09/2015 Call 2.600 0.770 0.770 0.000   0 0.775
EGPFT9 24/09/2015 Put 2.600 0.095 0.095 0.000   0 0.095
EGPFY9 24/09/2015 Call 2.700 0.695 0.695 0.000   0 0.700
EGPFZ9 24/09/2015 Put 2.700 0.120 0.120 0.000   0 0.120
EGPFU9 24/09/2015 Call 2.800 0.625 0.625 0.000   0 0.630
EGPFV9 24/09/2015 Put 2.800 0.155 0.155 0.000   0 0.155
EGPG19 24/09/2015 Call 2.900 0.565 0.565 0.000   0 0.565
EGPG29 24/09/2015 Put 2.900 0.190 0.190 0.000   0 0.190
EGPG69 24/09/2015 Call 3.000 0.500 0.500 0.000   0 0.505
EGPG79 24/09/2015 Put 3.000 0.230 0.230 0.000   0 0.230
EGPU29 24/09/2015 Call 3.100 0.450 0.450 0.000   0 0.450
EGPU39 24/09/2015 Put 3.100 0.275 0.275 0.000   0 0.275
EGPU49 24/09/2015 Call 3.200 0.400 0.400 0.000   0 0.400
EGPU59 24/09/2015 Put 3.200 0.325 0.325 0.000   0 0.325
EGPVA9 24/09/2015 Call 3.300 0.355 0.355 0.000   0 0.355
EGPVB9 24/09/2015 Put 3.300 0.380 0.380 0.000   0 0.375
EGPWS9 24/09/2015 Call 3.400 0.310 0.310 0.000   0 0.315
EGPWT9 24/09/2015 Put 3.400 0.435 0.435 0.000   0 0.435
EGPX39 24/09/2015 Call 3.500 0.275 0.275 0.000   0 0.275
EGPX49 24/09/2015 Put 3.500 0.500 0.500 0.000   0 0.495
EGPXD9 24/09/2015 Call 3.600 0.240 0.240 0.000   0 0.245
EGPXF9 24/09/2015 Put 3.600 0.565 0.565 0.000   0 0.560
EGPZC9 24/09/2015 Call 3.700 0.210 0.210 0.000   0 0.215
EGPZD9 24/09/2015 Put 3.700 0.635 0.635 0.000   0 0.630
EGPBW7 24/09/2015 Call 3.800 0.185 0.185 0.000   0 0.185
EGPBX7 24/09/2015 Put 3.800 0.705 0.705 0.000   0 0.700
EGPC17 24/09/2015 Call 3.900 0.160 0.160 0.000   0 0.165
EGPC27 24/09/2015 Put 3.900 0.780 0.780 0.000   0 0.780
EGPBY7 24/09/2015 Call 4.000 0.140 0.140 0.000   0 0.140
EGPBZ7 24/09/2015 Put 4.000 0.860 0.860 0.000   0 0.855
EGPY49 17/12/2015 Call 2.700 0.695 0.695 0.000   0 0.700
EGPY59 17/12/2015 Put 2.700 0.175 0.175 0.000   0 0.175
EGPXZ9 17/12/2015 Call 2.800 0.625 0.625 0.000   0 0.630
EGPY19 17/12/2015 Put 2.800 0.210 0.210 0.000   0 0.210
EGPXQ9 17/12/2015 Call 2.900 0.565 0.565 0.000   0 0.570
EGPXR9 17/12/2015 Put 2.900 0.250 0.250 0.000   0 0.250
EGPY29 17/12/2015 Call 3.000 0.505 0.505 0.000   0 0.510
EGPY39 17/12/2015 Put 3.000 0.295 0.295 0.000   0 0.295
EGPXO9 17/12/2015 Call 3.100 0.450 0.450 0.000   0 0.455
EGPXP9 17/12/2015 Put 3.100 0.345 0.345 0.000   0 0.340
EGPXU9 17/12/2015 Call 3.200 0.400 0.400 0.000   0 0.405
EGPXV9 17/12/2015 Put 3.200 0.395 0.395 0.000   0 0.390
EGPXM9 17/12/2015 Call 3.300 0.360 0.360 0.000   0 0.360
EGPXN9 17/12/2015 Put 3.300 0.450 0.450 0.000   0 0.450
EGPXW9 17/12/2015 Call 3.400 0.315 0.315 0.000   0 0.320
EGPXY9 17/12/2015 Put 3.400 0.505 0.505 0.000   0 0.505
EGPXK9 17/12/2015 Call 3.500 0.280 0.280 0.000   0 0.285
EGPXL9 17/12/2015 Put 3.500 0.570 0.570 0.000   0 0.565
EGPXS9 17/12/2015 Call 3.600 0.245 0.245 0.000   0 0.250
EGPXT9 17/12/2015 Put 3.600 0.635 0.635 0.000   0 0.630
EGPZE9 17/12/2015 Call 3.700 0.215 0.215 0.000   0 0.220
EGPZF9 17/12/2015 Put 3.700 0.700 0.700 0.000   0 0.700
EGPCM7 23/03/2016 Call 2.900 0.570 0.570 0.000   0 0.575
EGPCN7 23/03/2016 Put 2.900 0.195 0.195 0.000   0 0.195
EGPC77 23/03/2016 Call 3.000 0.510 0.510 0.000   0 0.515
EGPC87 23/03/2016 Put 3.000 0.235 0.235 0.000   0 0.235
EGPCI7 23/03/2016 Call 3.100 0.455 0.455 0.000   0 0.460
EGPCJ7 23/03/2016 Put 3.100 0.280 0.280 0.000   0 0.280
EGPC57 23/03/2016 Call 3.200 0.410 0.410 0.000   0 0.410
EGPC67 23/03/2016 Put 3.200 0.330 0.330 0.000   0 0.330
EGPCG7 23/03/2016 Call 3.300 0.365 0.365 0.000   0 0.365
EGPCH7 23/03/2016 Put 3.300 0.385 0.385 0.000   0 0.380
EGPC97 23/03/2016 Call 3.400 0.325 0.325 0.000   0 0.325
EGPCF7 23/03/2016 Put 3.400 0.445 0.445 0.000   0 0.440
EGPCO7 23/03/2016 Call 3.500 0.285 0.285 0.000   0 0.290
EGPCP7 23/03/2016 Put 3.500 0.500 0.500 0.000   0 0.500
EGPC37 23/03/2016 Call 3.600 0.255 0.255 0.000   0 0.255
EGPC47 23/03/2016 Put 3.600 0.570 0.570 0.000   0 0.565
EGPCK7 23/03/2016 Call 3.700 0.225 0.225 0.000   0 0.225
EGPCL7 23/03/2016 Put 3.700 0.635 0.635 0.000   0 0.630
EGPGY9 22/12/2016 Call 2.400 0.965 0.965 0.000   0 0.970
EGPGZ9 22/12/2016 Put 2.400 0.130 0.130 0.000   300 0.125

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.