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 * 3.750 Up 0.060 3.740 3.770 3.720 3.750 3.680 4,469,849 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPZG9 29/01/2015 Call 0.010 3.750 3.750 0.000   0 3.750
EGPBQ7 29/01/2015 Call 2.400 1.360 1.360 0.000   0 1.360
EGPBR7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPZH9 29/01/2015 Call 2.500 1.260 1.260 0.000   0 1.260
EGPZI9 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPYQ9 29/01/2015 Call 2.600 1.160 1.160 0.000   0 1.160
EGPYR9 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
EGPYC9 29/01/2015 Call 2.700 1.065 1.065 0.000   0 1.065
EGPYD9 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPZ29 29/01/2015 Call 2.800 0.965 0.965 0.000   0 0.965
EGPZ39 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPZK9 29/01/2015 Call 2.810 0.955 0.955 0.000   0 0.955
EGPZJ9 29/01/2015 Put 2.810 0.000 0.000 0.000   0 0.000
EGPYG9 29/01/2015 Call 2.900 0.865 0.865 0.000   0 0.865
EGPYH9 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPYU9 29/01/2015 Call 3.000 0.765 0.765 0.000   0 0.765
EGPYV9 29/01/2015 Put 3.000 0.001 0.001 0.000   0 0.001
EGPYK9 29/01/2015 Call 3.100 0.665 0.665 0.000   0 0.665
EGPYL9 29/01/2015 Put 3.100 0.002 0.002 0.000   0 0.002
EGPZ49 29/01/2015 Call 3.200 0.570 0.570 0.000   0 0.570
EGPZ59 29/01/2015 Put 3.200 0.004 0.004 0.000   0 0.004
EGPYI9 29/01/2015 Call 3.300 0.470 0.470 0.000   0 0.470
EGPYJ9 29/01/2015 Put 3.300 0.008 0.008 0.000   0 0.008
EGPZ69 29/01/2015 Call 3.400 0.375 0.375 0.000   0 0.375
EGPZ79 29/01/2015 Put 3.400 0.015 0.015 0.000   0 0.015
EGPYM9 29/01/2015 Call 3.500 0.290 0.290 0.000   0 0.290
EGPYN9 29/01/2015 Put 3.500 0.030 0.030 0.000   0 0.030
EGPYZ9 29/01/2015 Call 3.600 0.205 0.205 0.000   0 0.205
EGPZ19 29/01/2015 Put 3.600 0.050 0.050 0.000   0 0.050
EGPYO9 29/01/2015 Call 3.700 0.135 0.135 0.000   0 0.135
EGPYP9 29/01/2015 Put 3.700 0.085 0.085 0.000   0 0.085
EGPYS9 29/01/2015 Call 3.800 0.080 0.080 0.000   0 0.080
EGPYT9 29/01/2015 Put 3.800 0.135 0.135 0.000   0 0.135
EGPYE9 29/01/2015 Call 3.900 0.045 0.045 0.000   0 0.045
EGPYF9 29/01/2015 Put 3.900 0.200 0.200 0.000   0 0.200
EGPYW9 29/01/2015 Call 4.000 0.025 0.025 0.000   0 0.025
EGPYX9 29/01/2015 Put 4.000 0.285 0.285 0.000   0 0.285
EGPCV7 29/01/2015 Call 4.100 0.010 0.010 0.000   0 0.010
EGPCW7 29/01/2015 Put 4.100 0.375 0.375 0.000   0 0.375
EGPDO7 29/01/2015 Call 4.200 0.005 0.005 0.000   0 0.005
EGPDP7 29/01/2015 Put 4.200 0.470 0.470 0.000   0 0.470
EGPE77 29/01/2015 Call 4.300 0.002 0.002 0.000   0 0.002
EGPE87 29/01/2015 Put 4.300 0.570 0.570 0.000   0 0.570
EGPEY7 29/01/2015 Call 4.400 0.001 0.001 0.000   0 0.001
EGPEZ7 29/01/2015 Put 4.400 0.670 0.670 0.000   0 0.670
EGPF17 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.000
EGPF27 29/01/2015 Put 4.500 0.770 0.770 0.000   0 0.770
EGPI77 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.000
EGPI87 29/01/2015 Put 4.600 0.865 0.865 0.000   0 0.865
EGPIW7 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.000
EGPIX7 29/01/2015 Put 4.700 0.965 0.965 0.000   0 0.965
EGPBP7 26/02/2015 Call 0.010 3.710 3.710 0.000   0 3.710
EGPBS7 26/02/2015 Call 2.400 1.365 1.365 0.000   0 1.365
EGPBT7 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPB57 26/02/2015 Call 2.500 1.270 1.270 0.000   0 1.270
EGPB67 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPZX9 26/02/2015 Call 2.600 1.170 1.170 0.000   0 1.170
EGPZY9 26/02/2015 Put 2.600 0.001 0.001 0.000   0 0.001
EGPB37 26/02/2015 Call 2.700 1.070 1.070 0.000   0 1.070
EGPB47 26/02/2015 Put 2.700 0.001 0.001 0.000   0 0.001
EGPB17 26/02/2015 Call 2.800 0.970 0.970 0.000   0 0.970
EGPB27 26/02/2015 Put 2.800 0.003 0.003 0.000   0 0.003
EGPBK7 26/02/2015 Call 2.900 0.870 0.870 0.000   0 0.870
EGPBL7 26/02/2015 Put 2.900 0.005 0.005 0.000   0 0.005
EGPZV9 26/02/2015 Call 3.000 0.775 0.775 0.000   0 0.775
EGPZW9 26/02/2015 Put 3.000 0.009 0.009 0.000   0 0.009
EGPBG7 26/02/2015 Call 3.100 0.675 0.675 0.000   0 0.675
EGPBH7 26/02/2015 Put 3.100 0.015 0.015 0.000   0 0.015
EGPZP9 26/02/2015 Call 3.200 0.580 0.580 0.000   0 0.580
EGPZQ9 26/02/2015 Put 3.200 0.025 0.025 0.000   0 0.025
EGPB77 26/02/2015 Call 3.300 0.490 0.490 0.000   0 0.490
EGPB87 26/02/2015 Put 3.300 0.035 0.035 0.000   0 0.035
EGPZN9 26/02/2015 Call 3.400 0.400 0.400 0.000   0 0.400
EGPZO9 26/02/2015 Put 3.400 0.050 0.050 0.000   0 0.050
EGPB97 26/02/2015 Call 3.500 0.315 0.315 0.000   0 0.315
EGPBF7 26/02/2015 Put 3.500 0.075 0.075 0.000   0 0.075
EGPZT9 26/02/2015 Call 3.600 0.240 0.240 0.000   0 0.240
EGPZU9 26/02/2015 Put 3.600 0.105 0.105 0.000   0 0.105
EGPBI7 26/02/2015 Call 3.700 0.175 0.175 0.000   0 0.175
EGPBJ7 26/02/2015 Put 3.700 0.145 0.145 0.000   0 0.145
EGPZR9 26/02/2015 Call 3.800 0.125 0.125 0.000   0 0.125
EGPZS9 26/02/2015 Put 3.800 0.200 0.200 0.000   0 0.200
EGPBM7 26/02/2015 Call 3.900 0.085 0.085 0.000   0 0.085
EGPBO7 26/02/2015 Put 3.900 0.265 0.265 0.000   0 0.265
EGPBU7 26/02/2015 Call 4.000 0.060 0.060 0.000   0 0.060
EGPBV7 26/02/2015 Put 4.000 0.340 0.340 0.000   0 0.340
EGPCX7 26/02/2015 Call 4.100 0.040 0.040 0.000   0 0.040
EGPCY7 26/02/2015 Put 4.100 0.425 0.425 0.000   0 0.425
EGPDQ7 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.025
EGPDR7 26/02/2015 Put 4.200 0.515 0.515 0.000   0 0.515
EGPE97 26/02/2015 Call 4.300 0.015 0.015 0.000   0 0.015
EGPEF7 26/02/2015 Put 4.300 0.605 0.605 0.000   0 0.605
EGPF37 26/02/2015 Call 4.400 0.010 0.010 0.000   0 0.010
EGPF47 26/02/2015 Put 4.400 0.700 0.700 0.000   0 0.700
EGPF57 26/02/2015 Call 4.500 0.007 0.007 0.000   0 0.007
EGPF67 26/02/2015 Put 4.500 0.795 0.795 0.000   0 0.795
EGPI97 26/02/2015 Call 4.600 0.004 0.004 0.000   0 0.004
EGPIF7 26/02/2015 Put 4.600 0.890 0.890 0.000   0 0.890
EGPIY7 26/02/2015 Call 4.700 0.003 0.003 0.000   0 0.003
EGPIZ7 26/02/2015 Put 4.700 0.990 0.990 0.000   0 0.990
EGPTW9 26/03/2015 Call 0.010 3.715 3.715 0.000   0 3.715
EGPTZ9 26/03/2015 Call 1.800 1.965 1.965 0.000   0 1.965
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTU9 26/03/2015 Call 1.850 1.915 1.915 0.000   0 1.915
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.000
EGPPW9 26/03/2015 Call 1.900 1.865 1.865 0.000   0 1.865
EGPPX9 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
EGPPY9 26/03/2015 Call 1.950 1.815 1.815 0.000   0 1.815
EGPPZ9 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.000
EGPQ19 26/03/2015 Call 2.000 1.765 1.765 0.000   0 1.765
EGPQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKM9 26/03/2015 Call 2.100 1.665 1.665 0.000   0 1.665
EGPKN9 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJA9 26/03/2015 Call 2.200 1.565 1.565 0.000   0 1.565
EGPJB9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.000
EGPEQ9 26/03/2015 Call 2.300 1.465 1.465 0.000   0 1.465
EGPER9 26/03/2015 Put 2.300 0.001 0.001 0.000   0 0.001
EGPDP9 26/03/2015 Call 2.400 1.365 1.365 0.000   0 1.365
EGPDQ9 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.001
EGPC99 26/03/2015 Call 2.500 1.270 1.270 0.000   0 1.270
EGPCF9 26/03/2015 Put 2.500 0.003 0.003 0.000   0 0.003
EGPZU8 26/03/2015 Call 2.600 1.170 1.170 0.000   0 1.170
EGPZV8 26/03/2015 Put 2.600 0.005 0.005 0.000   0 0.005
EGPYD8 26/03/2015 Call 2.700 1.070 1.070 0.000   0 1.070
EGPYE8 26/03/2015 Put 2.700 0.007 0.007 0.000   0 0.007
EGPWP8 26/03/2015 Call 2.800 0.975 0.975 0.000   0 0.975
EGPWQ8 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.010
EGPZM9 26/03/2015 Call 2.810 0.935 0.935 0.000   0 0.935
EGPZL9 26/03/2015 Put 2.810 0.010 0.010 0.000   0 0.010
EGPWL8 26/03/2015 Call 2.900 0.875 0.875 0.000   0 0.875
EGPWM8 26/03/2015 Put 2.900 0.015 0.015 0.000   0 0.015
EGPWR8 26/03/2015 Call 3.000 0.775 0.775 0.000   0 0.775
EGPWS8 26/03/2015 Put 3.000 0.020 0.020 0.000   0 0.020
EGPWN8 26/03/2015 Call 3.100 0.680 0.680 0.000   0 0.680
EGPWO8 26/03/2015 Put 3.100 0.030 0.030 0.000   0 0.030
EGPTF8 26/03/2015 Call 3.200 0.590 0.590 0.000   0 0.590
EGPTG8 26/03/2015 Put 3.200 0.040 0.040 0.000   0 0.040
EGPT38 26/03/2015 Call 3.300 0.495 0.495 0.000   0 0.495
EGPT48 26/03/2015 Put 3.300 0.050 0.050 0.000   0 0.050
EGPT98 26/03/2015 Call 3.400 0.410 0.410 0.000   0 0.410
EGPTA8 26/03/2015 Put 3.400 0.070 0.070 0.000   0 0.070
EGPT58 26/03/2015 Call 3.500 0.330 0.330 0.000   0 0.330
EGPT68 26/03/2015 Put 3.500 0.095 0.095 0.000   0 0.095
EGPT78 26/03/2015 Call 3.600 0.260 0.260 0.000   0 0.260
EGPT88 26/03/2015 Put 3.600 0.125 0.125 0.000   0 0.125
EGPT18 26/03/2015 Call 3.700 0.195 0.195 0.000   0 0.195
EGPT28 26/03/2015 Put 3.700 0.170 0.170 0.000   0 0.170
EGPTH8 26/03/2015 Call 3.800 0.145 0.145 0.000   0 0.145
EGPTI8 26/03/2015 Put 3.800 0.220 0.220 0.000   0 0.220
EGPTJ8 26/03/2015 Call 3.900 0.105 0.105 0.000   0 0.105
EGPTK8 26/03/2015 Put 3.900 0.285 0.285 0.000   0 0.285
EGPZ89 26/03/2015 Call 4.000 0.075 0.075 0.000   0 0.075
EGPZ99 26/03/2015 Put 4.000 0.355 0.355 0.000   0 0.355
EGPCZ7 26/03/2015 Call 4.100 0.055 0.055 0.000   0 0.055
EGPD17 26/03/2015 Put 4.100 0.435 0.435 0.000   0 0.435
EGPDS7 26/03/2015 Call 4.200 0.040 0.040 0.000   0 0.040
EGPDT7 26/03/2015 Put 4.200 0.525 0.525 0.000   0 0.525
EGPEG7 26/03/2015 Call 4.300 0.030 0.030 0.000   0 0.030
EGPEH7 26/03/2015 Put 4.300 0.615 0.615 0.000   0 0.615
EGPF77 26/03/2015 Call 4.400 0.025 0.025 0.000   0 0.025
EGPF87 26/03/2015 Put 4.400 0.705 0.705 0.000   0 0.705
EGPF97 26/03/2015 Call 4.500 0.020 0.020 0.000   0 0.020
EGPFF7 26/03/2015 Put 4.500 0.800 0.800 0.000   0 0.800
EGPIG7 26/03/2015 Call 4.600 0.015 0.015 0.000   0 0.015
EGPIH7 26/03/2015 Put 4.600 0.895 0.895 0.000   0 0.895
EGPJ17 26/03/2015 Call 4.700 0.010 0.010 0.000   0 0.010
EGPJ27 26/03/2015 Put 4.700 0.995 0.995 0.000   0 0.995
EGPI27 23/04/2015 Call 0.010 3.725 3.725 0.000   0 3.725
EGPKD7 23/04/2015 Call 2.900 0.870 0.870 0.000   0 0.870
EGPKE7 23/04/2015 Put 2.900 0.025 0.025 0.000   0 0.025
EGPJF7 23/04/2015 Call 3.000 0.775 0.775 0.000   0 0.775
EGPJG7 23/04/2015 Put 3.000 0.025 0.025 0.000   0 0.025
EGPFG7 23/04/2015 Call 3.100 0.685 0.685 0.000   0 0.685
EGPFH7 23/04/2015 Put 3.100 0.035 0.035 0.000   0 0.035
EGPFI7 23/04/2015 Call 3.200 0.595 0.595 0.000   0 0.595
EGPFJ7 23/04/2015 Put 3.200 0.045 0.045 0.000   0 0.045
EGPFK7 23/04/2015 Call 3.300 0.505 0.505 0.000   0 0.505
EGPFL7 23/04/2015 Put 3.300 0.060 0.060 0.000   0 0.060
EGPFM7 23/04/2015 Call 3.400 0.425 0.425 0.000   0 0.425
EGPFN7 23/04/2015 Put 3.400 0.080 0.080 0.000   0 0.080
EGPFO7 23/04/2015 Call 3.500 0.350 0.350 0.000   0 0.350
EGPFP7 23/04/2015 Put 3.500 0.110 0.110 0.000   0 0.110
EGPFQ7 23/04/2015 Call 3.600 0.285 0.285 0.000   0 0.285
EGPFR7 23/04/2015 Put 3.600 0.145 0.145 0.000   0 0.145
EGPFS7 23/04/2015 Call 3.700 0.225 0.225 0.000   0 0.225
EGPFT7 23/04/2015 Put 3.700 0.190 0.190 0.000   0 0.190
EGPFU7 23/04/2015 Call 3.800 0.175 0.175 0.000   0 0.175
EGPFV7 23/04/2015 Put 3.800 0.245 0.245 0.000   0 0.245
EGPFW7 23/04/2015 Call 3.900 0.130 0.130 0.000   0 0.130
EGPFX7 23/04/2015 Put 3.900 0.310 0.310 0.000   0 0.310
EGPFY7 23/04/2015 Call 4.000 0.100 0.100 0.000   0 0.100
EGPFZ7 23/04/2015 Put 4.000 0.380 0.380 0.000   0 0.380
EGPG17 23/04/2015 Call 4.100 0.075 0.075 0.000   0 0.075
EGPG27 23/04/2015 Put 4.100 0.455 0.455 0.000   0 0.455
EGPG37 23/04/2015 Call 4.200 0.060 0.060 0.000   0 0.060
EGPG47 23/04/2015 Put 4.200 0.540 0.540 0.000   0 0.540
EGPG57 23/04/2015 Call 4.300 0.045 0.045 0.000   0 0.045
EGPG67 23/04/2015 Put 4.300 0.625 0.625 0.000   0 0.625
EGPG77 23/04/2015 Call 4.400 0.035 0.035 0.000   0 0.035
EGPG87 23/04/2015 Put 4.400 0.715 0.715 0.000   0 0.715
EGPG97 23/04/2015 Call 4.500 0.030 0.030 0.000   0 0.030
EGPGK7 23/04/2015 Put 4.500 0.805 0.805 0.000   0 0.805
EGPII7 23/04/2015 Call 4.600 0.020 0.020 0.000   0 0.020
EGPIJ7 23/04/2015 Put 4.600 0.900 0.900 0.000   0 0.900
EGPJ37 23/04/2015 Call 4.700 0.015 0.015 0.000   0 0.015
EGPJ47 23/04/2015 Put 4.700 0.995 0.995 0.000   0 0.995
EGPKC7 28/05/2015 Call 0.010 3.735 3.735 0.000   0 3.735
EGPKF7 28/05/2015 Call 2.900 0.875 0.875 0.000   0 0.875
EGPKG7 28/05/2015 Put 2.900 0.025 0.025 0.000   0 0.025
EGPJN7 28/05/2015 Call 3.000 0.785 0.785 0.000   0 0.785
EGPJO7 28/05/2015 Put 3.000 0.035 0.035 0.000   0 0.035
EGPJZ7 28/05/2015 Call 3.100 0.695 0.695 0.000   0 0.695
EGPK17 28/05/2015 Put 3.100 0.045 0.045 0.000   0 0.045
EGPJL7 28/05/2015 Call 3.200 0.605 0.605 0.000   0 0.605
EGPJM7 28/05/2015 Put 3.200 0.055 0.055 0.000   0 0.055
EGPK27 28/05/2015 Call 3.300 0.525 0.525 0.000   0 0.525
EGPK37 28/05/2015 Put 3.300 0.075 0.075 0.000   0 0.075
EGPJT7 28/05/2015 Call 3.400 0.450 0.450 0.000   0 0.450
EGPJU7 28/05/2015 Put 3.400 0.100 0.100 0.000   0 0.100
EGPK67 28/05/2015 Call 3.500 0.375 0.375 0.000   0 0.375
EGPK77 28/05/2015 Put 3.500 0.130 0.130 0.000   0 0.130
EGPJR7 28/05/2015 Call 3.600 0.310 0.310 0.000   0 0.310
EGPJS7 28/05/2015 Put 3.600 0.165 0.165 0.000   0 0.165
EGPK47 28/05/2015 Call 3.700 0.250 0.250 0.000   0 0.250
EGPK57 28/05/2015 Put 3.700 0.210 0.210 0.000   0 0.210
EGPJJ7 28/05/2015 Call 3.800 0.200 0.200 0.000   0 0.200
EGPJK7 28/05/2015 Put 3.800 0.265 0.265 0.000   0 0.265
EGPJX7 28/05/2015 Call 3.900 0.160 0.160 0.000   0 0.160
EGPJY7 28/05/2015 Put 3.900 0.330 0.330 0.000   0 0.330
EGPJP7 28/05/2015 Call 4.000 0.125 0.125 0.000   0 0.125
EGPJQ7 28/05/2015 Put 4.000 0.400 0.400 0.000   0 0.400
EGPKA7 28/05/2015 Call 4.100 0.095 0.095 0.000   0 0.095
EGPKB7 28/05/2015 Put 4.100 0.475 0.475 0.000   0 0.475
EGPJH7 28/05/2015 Call 4.200 0.075 0.075 0.000   0 0.075
EGPJI7 28/05/2015 Put 4.200 0.550 0.550 0.000   0 0.550
EGPK87 28/05/2015 Call 4.300 0.055 0.055 0.000   0 0.055
EGPK97 28/05/2015 Put 4.300 0.635 0.635 0.000   0 0.635
EGPJV7 28/05/2015 Call 4.400 0.045 0.045 0.000   0 0.045
EGPJW7 28/05/2015 Put 4.400 0.720 0.720 0.000   0 0.720
EGPFF8 25/06/2015 Call 0.010 3.745 3.745 0.000   0 3.745
EGPKO9 25/06/2015 Call 2.100 1.665 1.665 0.000   0 1.665
EGPKP9 25/06/2015 Put 2.100 0.002 0.002 0.000   0 0.002
EGPJC9 25/06/2015 Call 2.200 1.565 1.565 0.000   0 1.565
EGPJD9 25/06/2015 Put 2.200 0.004 0.004 0.000   0 0.004
EGPES9 25/06/2015 Call 2.300 1.465 1.465 0.000   0 1.465
EGPET9 25/06/2015 Put 2.300 0.006 0.006 0.000   0 0.006
EGPDR9 25/06/2015 Call 2.400 1.370 1.370 0.000   0 1.370
EGPDS9 25/06/2015 Put 2.400 0.009 0.009 0.000   0 0.009
EGPCG9 25/06/2015 Call 2.500 1.270 1.270 0.000   0 1.270
EGPCH9 25/06/2015 Put 2.500 0.015 0.015 0.000   0 0.015
EGPZW8 25/06/2015 Call 2.600 1.170 1.170 0.000   0 1.170
EGPZX8 25/06/2015 Put 2.600 0.015 0.015 0.000   0 0.015
EGPYF8 25/06/2015 Call 2.700 1.075 1.075 0.000   0 1.075
EGPYG8 25/06/2015 Put 2.700 0.020 0.020 0.000   0 0.020
EGPWX8 25/06/2015 Call 2.800 0.975 0.975 0.000   0 0.975
EGPWY8 25/06/2015 Put 2.800 0.025 0.025 0.000   0 0.025
EGPWT8 25/06/2015 Call 2.900 0.880 0.880 0.000   0 0.880
EGPWU8 25/06/2015 Put 2.900 0.035 0.035 0.000   0 0.035
EGPWV8 25/06/2015 Call 3.000 0.790 0.790 0.000   0 0.790
EGPWW8 25/06/2015 Put 3.000 0.040 0.040 0.000   0 0.040
EGPWZ8 25/06/2015 Call 3.100 0.705 0.705 0.000   0 0.705
EGPX18 25/06/2015 Put 3.100 0.055 0.055 0.000   0 0.055
EGPR18 25/06/2015 Call 3.200 0.620 0.620 0.000   0 0.620
EGPR28 25/06/2015 Put 3.200 0.070 0.070 0.000   0 0.070
EGPQA8 25/06/2015 Call 3.300 0.540 0.540 0.000   0 0.540
EGPQB8 25/06/2015 Put 3.300 0.090 0.090 0.000   0 0.090
EGPPX8 25/06/2015 Call 3.400 0.470 0.470 0.000   0 0.470
EGPPY8 25/06/2015 Put 3.400 0.115 0.115 0.000   0 0.115
EGPP68 25/06/2015 Call 3.500 0.400 0.400 0.000   0 0.400
EGPP78 25/06/2015 Put 3.500 0.145 0.145 0.000   0 0.145
EGPK98 25/06/2015 Call 3.600 0.335 0.335 0.000   0 0.335
EGPKA8 25/06/2015 Put 3.600 0.185 0.185 0.000   0 0.185
EGPJI8 25/06/2015 Call 3.700 0.275 0.275 0.000   0 0.275
EGPK28 25/06/2015 Put 3.700 0.230 0.230 0.000   0 0.230
EGPXG9 25/06/2015 Call 3.800 0.225 0.225 0.000   0 0.225
EGPXH9 25/06/2015 Put 3.800 0.285 0.285 0.000   0 0.285
EGPXI9 25/06/2015 Call 3.900 0.185 0.185 0.000   0 0.185
EGPXJ9 25/06/2015 Put 3.900 0.345 0.345 0.000   0 0.345
EGPZA9 25/06/2015 Call 4.000 0.145 0.145 0.000   0 0.145
EGPZB9 25/06/2015 Put 4.000 0.410 0.410 0.000   0 0.410
EGPD27 25/06/2015 Call 4.100 0.115 0.115 0.000   0 0.115
EGPD37 25/06/2015 Put 4.100 0.485 0.485 0.000   0 0.485
EGPDU7 25/06/2015 Call 4.200 0.090 0.090 0.000   0 0.090
EGPDV7 25/06/2015 Put 4.200 0.565 0.565 0.000   0 0.565
EGPEI7 25/06/2015 Call 4.300 0.070 0.070 0.000   0 0.070
EGPEJ7 25/06/2015 Put 4.300 0.645 0.645 0.000   0 0.645
EGPGL7 25/06/2015 Call 4.400 0.055 0.055 0.000   0 0.055
EGPGM7 25/06/2015 Put 4.400 0.730 0.730 0.000   0 0.730
EGPGN7 25/06/2015 Call 4.500 0.045 0.045 0.000   0 0.045
EGPGO7 25/06/2015 Put 4.500 0.815 0.815 0.000   0 0.815
EGPIK7 25/06/2015 Call 4.600 0.040 0.040 0.000   0 0.040
EGPIL7 25/06/2015 Put 4.600 0.905 0.905 0.000   0 0.905
EGPJ57 25/06/2015 Call 4.700 0.035 0.035 0.000   0 0.035
EGPJ67 25/06/2015 Put 4.700 0.995 0.995 0.000   0 0.995
EGPCQ7 24/09/2015 Call 0.010 3.715 3.715 0.000   0 3.715
EGPKQ9 24/09/2015 Call 2.100 1.660 1.660 0.000   0 1.660
EGPKR9 24/09/2015 Put 2.100 0.003 0.003 0.000   0 0.003
EGPJE9 24/09/2015 Call 2.200 1.560 1.560 0.000   0 1.560
EGPJF9 24/09/2015 Put 2.200 0.006 0.006 0.000   0 0.006
EGPIN9 24/09/2015 Call 2.300 1.460 1.460 0.000   0 1.460
EGPIO9 24/09/2015 Put 2.300 0.008 0.008 0.000   0 0.008
EGPGW9 24/09/2015 Call 2.400 1.360 1.360 0.000   0 1.360
EGPGX9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
EGPFW9 24/09/2015 Call 2.500 1.265 1.265 0.000   0 1.265
EGPFX9 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
EGPFS9 24/09/2015 Call 2.600 1.165 1.165 0.000   0 1.165
EGPFT9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
EGPFY9 24/09/2015 Call 2.700 1.075 1.075 0.000   0 1.075
EGPFZ9 24/09/2015 Put 2.700 0.035 0.035 0.000   0 0.035
EGPFU9 24/09/2015 Call 2.800 0.985 0.985 0.000   0 0.985
EGPFV9 24/09/2015 Put 2.800 0.050 0.050 0.000   0 0.050
EGPG19 24/09/2015 Call 2.900 0.900 0.900 0.000   0 0.900
EGPG29 24/09/2015 Put 2.900 0.065 0.065 0.000   0 0.065
EGPG69 24/09/2015 Call 3.000 0.815 0.815 0.000   0 0.815
EGPG79 24/09/2015 Put 3.000 0.085 0.085 0.000   0 0.085
EGPU29 24/09/2015 Call 3.100 0.740 0.740 0.000   0 0.740
EGPU39 24/09/2015 Put 3.100 0.105 0.105 0.000   0 0.105
EGPU49 24/09/2015 Call 3.200 0.660 0.660 0.000   0 0.660
EGPU59 24/09/2015 Put 3.200 0.135 0.135 0.000   0 0.135
EGPVA9 24/09/2015 Call 3.300 0.590 0.590 0.000   0 0.590
EGPVB9 24/09/2015 Put 3.300 0.165 0.165 0.000   0 0.165
EGPWS9 24/09/2015 Call 3.400 0.525 0.525 0.000   0 0.525
EGPWT9 24/09/2015 Put 3.400 0.200 0.200 0.000   0 0.200
EGPX39 24/09/2015 Call 3.500 0.465 0.465 0.000   0 0.465
EGPX49 24/09/2015 Put 3.500 0.240 0.240 0.000   0 0.240
EGPXD9 24/09/2015 Call 3.600 0.410 0.410 0.000   0 0.410
EGPXF9 24/09/2015 Put 3.600 0.285 0.285 0.000   0 0.285
EGPZC9 24/09/2015 Call 3.700 0.355 0.355 0.000   0 0.355
EGPZD9 24/09/2015 Put 3.700 0.330 0.330 0.000   0 0.330
EGPBW7 24/09/2015 Call 3.800 0.310 0.310 0.000   0 0.310
EGPBX7 24/09/2015 Put 3.800 0.385 0.385 0.000   0 0.385
EGPC17 24/09/2015 Call 3.900 0.270 0.270 0.000   0 0.270
EGPC27 24/09/2015 Put 3.900 0.445 0.445 0.000   0 0.445
EGPBY7 24/09/2015 Call 4.000 0.230 0.230 0.000   0 0.230
EGPBZ7 24/09/2015 Put 4.000 0.505 0.505 0.000   0 0.505
EGPD47 24/09/2015 Call 4.100 0.195 0.195 0.000   0 0.195
EGPD57 24/09/2015 Put 4.100 0.570 0.570 0.000   0 0.570
EGPDW7 24/09/2015 Call 4.200 0.165 0.165 0.000   0 0.165
EGPDX7 24/09/2015 Put 4.200 0.640 0.640 0.000   0 0.640
EGPEK7 24/09/2015 Call 4.300 0.140 0.140 0.000   0 0.140
EGPEL7 24/09/2015 Put 4.300 0.710 0.710 0.000   0 0.710
EGPGP7 24/09/2015 Call 4.400 0.120 0.120 0.000   0 0.120
EGPGQ7 24/09/2015 Put 4.400 0.790 0.790 0.000   0 0.790
EGPGR7 24/09/2015 Call 4.500 0.100 0.100 0.000   0 0.100
EGPGS7 24/09/2015 Put 4.500 0.870 0.870 0.000   0 0.870
EGPIM7 24/09/2015 Call 4.600 0.080 0.080 0.000   0 0.080
EGPIN7 24/09/2015 Put 4.600 0.950 0.950 0.000   0 0.950
EGPJ77 24/09/2015 Call 4.700 0.070 0.070 0.000   0 0.070
EGPJ87 24/09/2015 Put 4.700 1.035 1.035 0.000   0 1.035
EGPKZ7 17/12/2015 Call 0.010 3.735 3.735 0.000   0 3.735
EGPY49 17/12/2015 Call 2.700 1.075 1.075 0.000   0 1.075
EGPY59 17/12/2015 Put 2.700 0.040 0.040 0.000   0 0.040
EGPXZ9 17/12/2015 Call 2.800 0.985 0.985 0.000   0 0.985
EGPY19 17/12/2015 Put 2.800 0.055 0.055 0.000   0 0.055
EGPXQ9 17/12/2015 Call 2.900 0.900 0.900 0.000   0 0.900
EGPXR9 17/12/2015 Put 2.900 0.075 0.075 0.000   0 0.075
EGPY29 17/12/2015 Call 3.000 0.820 0.820 0.000   0 0.820
EGPY39 17/12/2015 Put 3.000 0.095 0.095 0.000   0 0.095
EGPXO9 17/12/2015 Call 3.100 0.745 0.745 0.000   0 0.745
EGPXP9 17/12/2015 Put 3.100 0.120 0.120 0.000   0 0.120
EGPXU9 17/12/2015 Call 3.200 0.675 0.675 0.000   0 0.675
EGPXV9 17/12/2015 Put 3.200 0.150 0.150 0.000   0 0.150
EGPXM9 17/12/2015 Call 3.300 0.605 0.605 0.000   0 0.605
EGPXN9 17/12/2015 Put 3.300 0.180 0.180 0.000   0 0.180
EGPXW9 17/12/2015 Call 3.400 0.545 0.545 0.000   0 0.545
EGPXY9 17/12/2015 Put 3.400 0.220 0.220 0.000   0 0.220
EGPXK9 17/12/2015 Call 3.500 0.485 0.485 0.000   0 0.485
EGPXL9 17/12/2015 Put 3.500 0.260 0.260 0.000   0 0.260
EGPXS9 17/12/2015 Call 3.600 0.435 0.435 0.000   0 0.435
EGPXT9 17/12/2015 Put 3.600 0.310 0.310 0.000   0 0.310
EGPZE9 17/12/2015 Call 3.700 0.385 0.385 0.000   0 0.385
EGPZF9 17/12/2015 Put 3.700 0.360 0.360 0.000   0 0.360
EGPD67 17/12/2015 Call 3.800 0.340 0.340 0.000   0 0.340
EGPD77 17/12/2015 Put 3.800 0.410 0.410 0.000   0 0.410
EGPDY7 17/12/2015 Call 3.900 0.300 0.300 0.000   0 0.300
EGPDZ7 17/12/2015 Put 3.900 0.470 0.470 0.000   0 0.470
EGPEM7 17/12/2015 Call 4.000 0.260 0.260 0.000   0 0.260
EGPEN7 17/12/2015 Put 4.000 0.535 0.535 0.000   0 0.535
EGPGT7 17/12/2015 Call 4.100 0.230 0.230 0.000   0 0.230
EGPGU7 17/12/2015 Put 4.100 0.600 0.600 0.000   0 0.600
EGPGV7 17/12/2015 Call 4.200 0.200 0.200 0.000   0 0.200
EGPGW7 17/12/2015 Put 4.200 0.670 0.670 0.000   0 0.670
EGPIO7 17/12/2015 Call 4.300 0.175 0.175 0.000   0 0.175
EGPIP7 17/12/2015 Put 4.300 0.740 0.740 0.000   0 0.740
EGPJ97 17/12/2015 Call 4.400 0.150 0.150 0.000   0 0.150
EGPJA7 17/12/2015 Put 4.400 0.820 0.820 0.000   0 0.820
EGPCM7 23/03/2016 Call 2.900 0.910 0.910 0.000   0 0.910
EGPCN7 23/03/2016 Put 2.900 0.080 0.080 0.000   0 0.080
EGPC77 23/03/2016 Call 3.000 0.835 0.835 0.000   0 0.835
EGPC87 23/03/2016 Put 3.000 0.105 0.105 0.000   0 0.105
EGPCI7 23/03/2016 Call 3.100 0.760 0.760 0.000   0 0.760
EGPCJ7 23/03/2016 Put 3.100 0.130 0.130 0.000   0 0.130
EGPC57 23/03/2016 Call 3.200 0.695 0.695 0.000   0 0.695
EGPC67 23/03/2016 Put 3.200 0.160 0.160 0.000   0 0.160
EGPCG7 23/03/2016 Call 3.300 0.630 0.630 0.000   0 0.630
EGPCH7 23/03/2016 Put 3.300 0.195 0.195 0.000   0 0.195
EGPC97 23/03/2016 Call 3.400 0.565 0.565 0.000   0 0.565
EGPCF7 23/03/2016 Put 3.400 0.235 0.235 0.000   0 0.235
EGPCO7 23/03/2016 Call 3.500 0.510 0.510 0.000   0 0.510
EGPCP7 23/03/2016 Put 3.500 0.280 0.280 0.000   0 0.280
EGPC37 23/03/2016 Call 3.600 0.460 0.460 0.000   0 0.460
EGPC47 23/03/2016 Put 3.600 0.325 0.325 0.000   0 0.325
EGPCK7 23/03/2016 Call 3.700 0.415 0.415 0.000   0 0.415
EGPCL7 23/03/2016 Put 3.700 0.375 0.375 0.000   0 0.375
EGPD87 23/03/2016 Call 3.800 0.370 0.370 0.000   0 0.370
EGPD97 23/03/2016 Put 3.800 0.430 0.430 0.000   0 0.430
EGPE17 23/03/2016 Call 3.900 0.330 0.330 0.000   0 0.330
EGPE27 23/03/2016 Put 3.900 0.490 0.490 0.000   0 0.490
EGPEO7 23/03/2016 Call 4.000 0.290 0.290 0.000   0 0.290
EGPEP7 23/03/2016 Put 4.000 0.550 0.550 0.000   0 0.550
EGPGX7 23/03/2016 Call 4.100 0.260 0.260 0.000   0 0.260
EGPGY7 23/03/2016 Put 4.100 0.620 0.620 0.000   0 0.620
EGPGZ7 23/03/2016 Call 4.200 0.230 0.230 0.000   0 0.230
EGPI17 23/03/2016 Put 4.200 0.685 0.685 0.000   0 0.685
EGPIQ7 23/03/2016 Call 4.300 0.205 0.205 0.000   0 0.205
EGPIR7 23/03/2016 Put 4.300 0.760 0.760 0.000   0 0.760
EGPJB7 23/03/2016 Call 4.400 0.180 0.180 0.000   0 0.180
EGPJC7 23/03/2016 Put 4.400 0.835 0.835 0.000   0 0.835
EGPKP7 23/06/2016 Call 3.200 0.710 0.710 0.000   0 0.710
EGPKQ7 23/06/2016 Put 3.200 0.205 0.205 0.000   0 0.205
EGPKL7 23/06/2016 Call 3.300 0.650 0.650 0.000   0 0.650
EGPKM7 23/06/2016 Put 3.300 0.240 0.240 0.000   0 0.240
EGPKX7 23/06/2016 Call 3.400 0.590 0.590 0.000   0 0.590
EGPKY7 23/06/2016 Put 3.400 0.285 0.285 0.000   0 0.285
EGPKN7 23/06/2016 Call 3.500 0.535 0.535 0.000   0 0.535
EGPKO7 23/06/2016 Put 3.500 0.330 0.330 0.000   0 0.330
EGPKV7 23/06/2016 Call 3.600 0.485 0.485 0.000   0 0.485
EGPKW7 23/06/2016 Put 3.600 0.375 0.375 0.000   0 0.375
EGPKH7 23/06/2016 Call 3.700 0.440 0.440 0.000   0 0.440
EGPKI7 23/06/2016 Put 3.700 0.430 0.430 0.000   0 0.430
EGPKT7 23/06/2016 Call 3.800 0.395 0.395 0.000   0 0.395
EGPKU7 23/06/2016 Put 3.800 0.485 0.485 0.000   0 0.485
EGPKJ7 23/06/2016 Call 3.900 0.360 0.360 0.000   0 0.360
EGPKK7 23/06/2016 Put 3.900 0.545 0.545 0.000   0 0.545
EGPKR7 23/06/2016 Call 4.000 0.320 0.320 0.000   0 0.320
EGPKS7 23/06/2016 Put 4.000 0.605 0.605 0.000   0 0.605
EGPL17 23/06/2016 Call 4.100 0.290 0.290 0.000   0 0.290
EGPL27 23/06/2016 Put 4.100 0.670 0.670 0.000   0 0.670
EGPGY9 22/12/2016 Call 2.400 1.365 1.365 0.000   0 1.365
EGPGZ9 22/12/2016 Put 2.400 0.065 0.065 0.000   0 0.065

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.