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 4.560 0.000 4.550 4.580 4.500 4.590 4.470 3,653,686 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPI27 23/04/2015 Call 0.010 4.565 4.565 0.000   0 4.565
EGPLF7 23/04/2015 Call 2.800 1.765 1.765 0.000   0 1.765
EGPLG7 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPKD7 23/04/2015 Call 2.900 1.670 1.670 0.000   0 1.670
EGPKE7 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPJF7 23/04/2015 Call 3.000 1.570 1.570 0.000   0 1.570
EGPJG7 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
EGPFG7 23/04/2015 Call 3.100 1.475 1.475 0.000   0 1.475
EGPFH7 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
EGPFI7 23/04/2015 Call 3.200 1.375 1.375 0.000   0 1.375
EGPFJ7 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.000
EGPFK7 23/04/2015 Call 3.300 1.280 1.280 0.000   0 1.280
EGPFL7 23/04/2015 Put 3.300 0.001 0.001 0.000   0 0.001
EGPFM7 23/04/2015 Call 3.400 1.180 1.180 0.000   0 1.180
EGPFN7 23/04/2015 Put 3.400 0.001 0.001 0.000   0 0.001
EGPFO7 23/04/2015 Call 3.500 1.080 1.080 0.000   0 1.080
EGPFP7 23/04/2015 Put 3.500 0.002 0.002 0.000   0 0.002
EGPFQ7 23/04/2015 Call 3.600 0.980 0.980 0.000   0 0.980
EGPFR7 23/04/2015 Put 3.600 0.004 0.004 0.000   0 0.004
EGPFS7 23/04/2015 Call 3.700 0.880 0.880 0.000   0 0.880
EGPFT7 23/04/2015 Put 3.700 0.007 0.007 0.000   0 0.007
EGPFU7 23/04/2015 Call 3.800 0.780 0.780 0.000   0 0.780
EGPFV7 23/04/2015 Put 3.800 0.010 0.010 0.000   0 0.010
EGPFW7 23/04/2015 Call 3.900 0.685 0.685 0.000   0 0.685
EGPFX7 23/04/2015 Put 3.900 0.015 0.015 0.000   0 0.015
EGPFY7 23/04/2015 Call 4.000 0.585 0.585 0.000   0 0.585
EGPFZ7 23/04/2015 Put 4.000 0.020 0.020 0.000   3,025 0.020
EGPG17 23/04/2015 Call 4.100 0.490 0.490 0.000   0 0.490
EGPG27 23/04/2015 Put 4.100 0.030 0.030 0.000   0 0.030
EGPG37 23/04/2015 Call 4.200 0.400 0.400 0.000   0 0.400
EGPG47 23/04/2015 Put 4.200 0.040 0.040 0.000   0 0.040
EGPG57 23/04/2015 Call 4.300 0.315 0.315 0.000   0 0.315
EGPG67 23/04/2015 Put 4.300 0.055 0.055 0.000   0 0.055
EGPG77 23/04/2015 Call 4.400 0.235 0.235 0.000   0 0.235
EGPG87 23/04/2015 Put 4.400 0.075 0.075 0.000   400 0.075
EGPG97 23/04/2015 Call 4.500 0.165 0.165 0.000   545 0.165
EGPGK7 23/04/2015 Put 4.500 0.110 0.110 0.000   0 0.110
EGPII7 23/04/2015 Call 4.600 0.110 0.110 0.000   5,610 0.110
EGPIJ7 23/04/2015 Put 4.600 0.155 0.155 0.000   0 0.155
EGPJ37 23/04/2015 Call 4.700 0.070 0.070 0.000   20 0.070
EGPJ47 23/04/2015 Put 4.700 0.215 0.215 0.000   0 0.215
EGPLR7 23/04/2015 Call 4.800 0.045 0.045 0.000 200 0 0.045
EGPLS7 23/04/2015 Put 4.800 0.290 0.290 0.000   0 0.290
EGPNP7 23/04/2015 Call 4.900 0.025 0.025 0.000   0 0.025
EGPNQ7 23/04/2015 Put 4.900 0.375 0.375 0.000   0 0.375
EGPPQ7 23/04/2015 Call 5.000 0.015 0.015 0.000   0 0.015
EGPPR7 23/04/2015 Put 5.000 0.465 0.465 0.000   0 0.465
EGPPO7 23/04/2015 Call 5.250 0.005 0.005 0.000   0 0.005
EGPPP7 23/04/2015 Put 5.250 0.700 0.700 0.000   0 0.700
EGPQP7 23/04/2015 Call 5.500 0.001 0.001 0.000   0 0.001
EGPQQ7 23/04/2015 Put 5.500 0.945 0.945 0.000   0 0.945
EGPSD7 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.000
EGPSE7 23/04/2015 Put 5.750 1.195 1.195 0.000   0 1.195
EGPKC7 28/05/2015 Call 0.010 4.575 4.575 0.000   0 4.575
EGPLH7 28/05/2015 Call 2.800 1.775 1.775 0.000   0 1.775
EGPLI7 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.001
EGPKF7 28/05/2015 Call 2.900 1.680 1.680 0.000   0 1.680
EGPKG7 28/05/2015 Put 2.900 0.001 0.001 0.000   0 0.001
EGPJN7 28/05/2015 Call 3.000 1.580 1.580 0.000   0 1.580
EGPJO7 28/05/2015 Put 3.000 0.002 0.002 0.000   0 0.002
EGPJZ7 28/05/2015 Call 3.100 1.485 1.485 0.000   0 1.485
EGPK17 28/05/2015 Put 3.100 0.003 0.003 0.000   0 0.003
EGPJL7 28/05/2015 Call 3.200 1.390 1.390 0.000   0 1.390
EGPJM7 28/05/2015 Put 3.200 0.005 0.005 0.000   0 0.005
EGPK27 28/05/2015 Call 3.300 1.295 1.295 0.000   0 1.295
EGPK37 28/05/2015 Put 3.300 0.007 0.007 0.000   0 0.007
EGPJT7 28/05/2015 Call 3.400 1.195 1.195 0.000   0 1.195
EGPJU7 28/05/2015 Put 3.400 0.010 0.010 0.000   0 0.010
EGPK67 28/05/2015 Call 3.500 1.100 1.100 0.000   0 1.100
EGPK77 28/05/2015 Put 3.500 0.015 0.015 0.000   0 0.015
EGPJR7 28/05/2015 Call 3.600 1.000 1.000 0.000   248 1.000
EGPJS7 28/05/2015 Put 3.600 0.020 0.020 0.000   0 0.020
EGPK47 28/05/2015 Call 3.700 0.905 0.905 0.000   0 0.905
EGPK57 28/05/2015 Put 3.700 0.025 0.025 0.000   0 0.025
EGPJJ7 28/05/2015 Call 3.800 0.810 0.810 0.000   0 0.810
EGPJK7 28/05/2015 Put 3.800 0.030 0.030 0.000   0 0.030
EGPJX7 28/05/2015 Call 3.900 0.715 0.715 0.000   0 0.715
EGPJY7 28/05/2015 Put 3.900 0.040 0.040 0.000   0 0.040
EGPJP7 28/05/2015 Call 4.000 0.625 0.625 0.000   0 0.625
EGPJQ7 28/05/2015 Put 4.000 0.050 0.050 0.000   0 0.050
EGPKA7 28/05/2015 Call 4.100 0.535 0.535 0.000   0 0.535
EGPKB7 28/05/2015 Put 4.100 0.065 0.065 0.000   0 0.065
EGPJH7 28/05/2015 Call 4.200 0.455 0.455 0.000   0 0.455
EGPJI7 28/05/2015 Put 4.200 0.080 0.080 0.000   0 0.080
EGPK87 28/05/2015 Call 4.300 0.380 0.380 0.000   0 0.380
EGPK97 28/05/2015 Put 4.300 0.105 0.105 0.000   2,500 0.105
EGPJV7 28/05/2015 Call 4.400 0.310 0.310 0.000   0 0.310
EGPJW7 28/05/2015 Put 4.400 0.135 0.135 0.000   0 0.135
EGPL37 28/05/2015 Call 4.500 0.245 0.245 0.000   100 0.245
EGPL47 28/05/2015 Put 4.500 0.170 0.170 0.000   0 0.170
EGPL97 28/05/2015 Call 4.600 0.190 0.190 0.000   2,500 0.190
EGPLA7 28/05/2015 Put 4.600 0.215 0.215 0.000   0 0.215
EGPLT7 28/05/2015 Call 4.700 0.145 0.145 0.000   5,397 0.145
EGPLU7 28/05/2015 Put 4.700 0.270 0.270 0.000   0 0.270
EGPLW7 28/05/2015 Call 4.800 0.110 0.110 0.000   0 0.110
EGPLX7 28/05/2015 Put 4.800 0.335 0.335 0.000   0 0.335
EGPNR7 28/05/2015 Call 4.900 0.085 0.085 0.000   0 0.085
EGPNS7 28/05/2015 Put 4.900 0.410 0.410 0.000   0 0.410
EGPPU7 28/05/2015 Call 5.000 0.065 0.065 0.000   0 0.065
EGPPV7 28/05/2015 Put 5.000 0.490 0.490 0.000   0 0.490
EGPPS7 28/05/2015 Call 5.250 0.035 0.035 0.000   0 0.035
EGPPT7 28/05/2015 Put 5.250 0.710 0.710 0.000   0 0.710
EGPQR7 28/05/2015 Call 5.500 0.020 0.020 0.000   0 0.020
EGPQS7 28/05/2015 Put 5.500 0.950 0.950 0.000   0 0.950
EGPSF7 28/05/2015 Call 5.750 0.010 0.010 0.000   0 0.010
EGPSG7 28/05/2015 Put 5.750 1.195 1.195 0.000   0 1.195
EGPFF8 25/06/2015 Call 0.010 4.580 4.580 0.000   0 4.580
EGPKO9 25/06/2015 Call 2.100 2.485 2.485 0.000   0 2.485
EGPKP9 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJC9 25/06/2015 Call 2.200 2.385 2.385 0.000   0 2.385
EGPJD9 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
EGPES9 25/06/2015 Call 2.300 2.285 2.285 0.000   0 2.285
EGPET9 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDR9 25/06/2015 Call 2.400 2.190 2.190 0.000   0 2.190
EGPDS9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPCG9 25/06/2015 Call 2.500 2.090 2.090 0.000   0 2.090
EGPCH9 25/06/2015 Put 2.500 0.001 0.001 0.000   0 0.001
EGPZW8 25/06/2015 Call 2.600 1.990 1.990 0.000   0 1.990
EGPZX8 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
EGPYF8 25/06/2015 Call 2.700 1.890 1.890 0.000   0 1.890
EGPYG8 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.002
EGPWX8 25/06/2015 Call 2.800 1.795 1.795 0.000   0 1.795
EGPWY8 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.004
EGPWT8 25/06/2015 Call 2.900 1.695 1.695 0.000   0 1.695
EGPWU8 25/06/2015 Put 2.900 0.006 0.006 0.000   0 0.006
EGPWV8 25/06/2015 Call 3.000 1.595 1.595 0.000   0 1.595
EGPWW8 25/06/2015 Put 3.000 0.008 0.008 0.000   0 0.008
EGPWZ8 25/06/2015 Call 3.100 1.495 1.495 0.000   0 1.495
EGPX18 25/06/2015 Put 3.100 0.010 0.010 0.000   0 0.010
EGPR18 25/06/2015 Call 3.200 1.400 1.400 0.000   0 1.400
EGPR28 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
EGPQA8 25/06/2015 Call 3.300 1.305 1.305 0.000   0 1.305
EGPQB8 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.020
EGPPX8 25/06/2015 Call 3.400 1.205 1.205 0.000   0 1.205
EGPPY8 25/06/2015 Put 3.400 0.020 0.020 0.000   0 0.020
EGPP68 25/06/2015 Call 3.500 1.110 1.110 0.000   32 1.110
EGPP78 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.025
EGPK98 25/06/2015 Call 3.600 1.015 1.015 0.000   0 1.015
EGPKA8 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.030
EGPJI8 25/06/2015 Call 3.700 0.925 0.925 0.000   0 0.925
EGPK28 25/06/2015 Put 3.700 0.035 0.035 0.000   0 0.035
EGPXG9 25/06/2015 Call 3.800 0.830 0.830 0.000   0 0.830
EGPXH9 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.045
EGPXI9 25/06/2015 Call 3.900 0.740 0.740 0.000   0 0.740
EGPXJ9 25/06/2015 Put 3.900 0.055 0.055 0.000   0 0.055
EGPZA9 25/06/2015 Call 4.000 0.650 0.650 0.000   0 0.650
EGPZB9 25/06/2015 Put 4.000 0.065 0.065 0.000   0 0.065
EGPD27 25/06/2015 Call 4.100 0.565 0.565 0.000   0 0.565
EGPD37 25/06/2015 Put 4.100 0.080 0.080 0.000   0 0.080
EGPDU7 25/06/2015 Call 4.200 0.485 0.485 0.000   326 0.485
EGPDV7 25/06/2015 Put 4.200 0.100 0.100 0.000   0 0.100
EGPEI7 25/06/2015 Call 4.300 0.410 0.410 0.000   0 0.410
EGPEJ7 25/06/2015 Put 4.300 0.130 0.130 0.000   0 0.130
EGPGL7 25/06/2015 Call 4.400 0.340 0.340 0.000   0 0.340
EGPGM7 25/06/2015 Put 4.400 0.160 0.160 0.000   0 0.160
EGPGN7 25/06/2015 Call 4.500 0.280 0.280 0.000   0 0.280
EGPGO7 25/06/2015 Put 4.500 0.200 0.200 0.000   145 0.200
EGPIK7 25/06/2015 Call 4.600 0.225 0.225 0.000   0 0.225
EGPIL7 25/06/2015 Put 4.600 0.250 0.250 0.000   0 0.250
EGPJ57 25/06/2015 Call 4.700 0.180 0.180 0.000   0 0.180
EGPJ67 25/06/2015 Put 4.700 0.300 0.300 0.000   0 0.300
EGPLY7 25/06/2015 Call 4.800 0.140 0.140 0.000   0 0.140
EGPLZ7 25/06/2015 Put 4.800 0.365 0.365 0.000   0 0.365
EGPNT7 25/06/2015 Call 4.900 0.110 0.110 0.000   120 0.110
EGPNU7 25/06/2015 Put 4.900 0.435 0.435 0.000   0 0.435
EGPPW7 25/06/2015 Call 5.000 0.085 0.085 0.000   0 0.085
EGPPX7 25/06/2015 Put 5.000 0.510 0.510 0.000   0 0.510
EGPPY7 25/06/2015 Call 5.250 0.045 0.045 0.000   0 0.045
EGPPZ7 25/06/2015 Put 5.250 0.720 0.720 0.000   0 0.720
EGPQT7 25/06/2015 Call 5.500 0.030 0.030 0.000   0 0.030
EGPQU7 25/06/2015 Put 5.500 0.950 0.950 0.000   0 0.950
EGPSH7 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.020
EGPSI7 25/06/2015 Put 5.750 1.195 1.195 0.000   0 1.195
EGPN87 30/07/2015 Call 0.010 4.585 4.585 0.000   0 4.585
EGPMP7 30/07/2015 Call 3.300 1.320 1.320 0.000   0 1.320
EGPMQ7 30/07/2015 Put 3.300 0.030 0.030 0.000   0 0.030
EGPMZ7 30/07/2015 Call 3.400 1.225 1.225 0.000   0 1.225
EGPN17 30/07/2015 Put 3.400 0.030 0.030 0.000   0 0.030
EGPMF7 30/07/2015 Call 3.500 1.130 1.130 0.000   0 1.130
EGPMG7 30/07/2015 Put 3.500 0.035 0.035 0.000   0 0.035
EGPMT7 30/07/2015 Call 3.600 1.040 1.040 0.000   0 1.040
EGPMU7 30/07/2015 Put 3.600 0.040 0.040 0.000   0 0.040
EGPMD7 30/07/2015 Call 3.700 0.945 0.945 0.000   0 0.945
EGPME7 30/07/2015 Put 3.700 0.050 0.050 0.000   0 0.050
EGPN27 30/07/2015 Call 3.800 0.855 0.855 0.000   0 0.855
EGPN37 30/07/2015 Put 3.800 0.060 0.060 0.000   0 0.060
EGPMH7 30/07/2015 Call 3.900 0.765 0.765 0.000   0 0.765
EGPMI7 30/07/2015 Put 3.900 0.070 0.070 0.000   0 0.070
EGPMX7 30/07/2015 Call 4.000 0.680 0.680 0.000   0 0.680
EGPMY7 30/07/2015 Put 4.000 0.090 0.090 0.000   0 0.090
EGPMN7 30/07/2015 Call 4.100 0.595 0.595 0.000   0 0.595
EGPMO7 30/07/2015 Put 4.100 0.110 0.110 0.000   0 0.110
EGPN47 30/07/2015 Call 4.200 0.520 0.520 0.000   0 0.520
EGPN57 30/07/2015 Put 4.200 0.135 0.135 0.000   0 0.135
EGPMR7 30/07/2015 Call 4.300 0.450 0.450 0.000   0 0.450
EGPMS7 30/07/2015 Put 4.300 0.165 0.165 0.000   0 0.165
EGPN67 30/07/2015 Call 4.400 0.380 0.380 0.000   0 0.380
EGPN77 30/07/2015 Put 4.400 0.195 0.195 0.000   0 0.195
EGPMJ7 30/07/2015 Call 4.500 0.325 0.325 0.000   0 0.325
EGPMK7 30/07/2015 Put 4.500 0.240 0.240 0.000   0 0.240
EGPMV7 30/07/2015 Call 4.600 0.270 0.270 0.000   0 0.270
EGPMW7 30/07/2015 Put 4.600 0.285 0.285 0.000   100 0.285
EGPML7 30/07/2015 Call 4.700 0.220 0.220 0.000   0 0.220
EGPMM7 30/07/2015 Put 4.700 0.335 0.335 0.000   0 0.335
EGPN97 30/07/2015 Call 4.800 0.185 0.185 0.000   0 0.185
EGPNK7 30/07/2015 Put 4.800 0.395 0.395 0.000   0 0.395
EGPNV7 30/07/2015 Call 4.900 0.150 0.150 0.000   0 0.150
EGPNW7 30/07/2015 Put 4.900 0.460 0.460 0.000   0 0.460
EGPQ37 30/07/2015 Call 5.000 0.120 0.120 0.000   0 0.120
EGPQ47 30/07/2015 Put 5.000 0.530 0.530 0.000   0 0.530
EGPQ17 30/07/2015 Call 5.250 0.070 0.070 0.000   0 0.070
EGPQ27 30/07/2015 Put 5.250 0.730 0.730 0.000   0 0.730
EGPQV7 30/07/2015 Call 5.500 0.045 0.045 0.000   0 0.045
EGPQW7 30/07/2015 Put 5.500 0.950 0.950 0.000   0 0.950
EGPSJ7 30/07/2015 Call 5.750 0.030 0.030 0.000   0 0.030
EGPSK7 30/07/2015 Put 5.750 1.190 1.190 0.000   0 1.190
EGPS67 27/08/2015 Call 0.010 4.540 4.540 0.000   0 4.540
EGPRR7 27/08/2015 Call 3.600 1.060 1.060 0.000   0 1.060
EGPRS7 27/08/2015 Put 3.600 0.060 0.060 0.000   0 0.060
EGPRL7 27/08/2015 Call 3.700 0.970 0.970 0.000   0 0.970
EGPRM7 27/08/2015 Put 3.700 0.070 0.070 0.000   0 0.070
EGPRP7 27/08/2015 Call 3.800 0.875 0.875 0.000   0 0.875
EGPRQ7 27/08/2015 Put 3.800 0.085 0.085 0.000   0 0.085
EGPRN7 27/08/2015 Call 3.900 0.785 0.785 0.000   0 0.785
EGPRO7 27/08/2015 Put 3.900 0.100 0.100 0.000   0 0.100
EGPRT7 27/08/2015 Call 4.000 0.700 0.700 0.000   0 0.700
EGPRU7 27/08/2015 Put 4.000 0.120 0.120 0.000   0 0.120
EGPRJ7 27/08/2015 Call 4.100 0.625 0.625 0.000   0 0.625
EGPRK7 27/08/2015 Put 4.100 0.145 0.145 0.000   0 0.145
EGPRZ7 27/08/2015 Call 4.200 0.555 0.555 0.000   0 0.555
EGPS17 27/08/2015 Put 4.200 0.175 0.175 0.000   0 0.175
EGPR67 27/08/2015 Call 4.300 0.490 0.490 0.000   0 0.490
EGPR77 27/08/2015 Put 4.300 0.210 0.210 0.000   0 0.210
EGPRX7 27/08/2015 Call 4.400 0.435 0.435 0.000   0 0.435
EGPRY7 27/08/2015 Put 4.400 0.250 0.250 0.000   0 0.250
EGPR87 27/08/2015 Call 4.500 0.375 0.375 0.000   0 0.375
EGPR97 27/08/2015 Put 4.500 0.295 0.295 0.000   0 0.295
EGPRV7 27/08/2015 Call 4.600 0.325 0.325 0.000   0 0.325
EGPRW7 27/08/2015 Put 4.600 0.345 0.345 0.000   0 0.345
EGPRF7 27/08/2015 Call 4.700 0.275 0.275 0.000   0 0.275
EGPRG7 27/08/2015 Put 4.700 0.400 0.400 0.000   0 0.400
EGPS47 27/08/2015 Call 4.800 0.230 0.230 0.000   0 0.230
EGPS57 27/08/2015 Put 4.800 0.460 0.460 0.000   0 0.460
EGPRH7 27/08/2015 Call 4.900 0.195 0.195 0.000   0 0.195
EGPRI7 27/08/2015 Put 4.900 0.525 0.525 0.000   0 0.525
EGPS27 27/08/2015 Call 5.000 0.160 0.160 0.000   0 0.160
EGPS37 27/08/2015 Put 5.000 0.590 0.590 0.000   0 0.590
EGPS77 27/08/2015 Call 5.250 0.100 0.100 0.000   0 0.100
EGPS87 27/08/2015 Put 5.250 0.785 0.785 0.000   0 0.785
EGPS97 27/08/2015 Call 5.500 0.060 0.060 0.000   0 0.060
EGPSA7 27/08/2015 Put 5.500 0.995 0.995 0.000   0 0.995
EGPSL7 27/08/2015 Call 5.750 0.040 0.040 0.000   0 0.040
EGPSM7 27/08/2015 Put 5.750 1.225 1.225 0.000   0 1.225
EGPCQ7 24/09/2015 Call 0.010 4.570 4.570 0.000   0 4.570
EGPKQ9 24/09/2015 Call 2.100 2.490 2.490 0.000   0 2.490
EGPKR9 24/09/2015 Put 2.100 0.004 0.004 0.000   0 0.004
EGPJE9 24/09/2015 Call 2.200 2.395 2.395 0.000   0 2.395
EGPJF9 24/09/2015 Put 2.200 0.007 0.007 0.000   0 0.007
EGPIN9 24/09/2015 Call 2.300 2.300 2.300 0.000   0 2.300
EGPIO9 24/09/2015 Put 2.300 0.009 0.009 0.000   0 0.009
EGPGW9 24/09/2015 Call 2.400 2.200 2.200 0.000   0 2.200
EGPGX9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
EGPFW9 24/09/2015 Call 2.500 2.105 2.105 0.000   0 2.105
EGPFX9 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
EGPFS9 24/09/2015 Call 2.600 2.005 2.005 0.000   0 2.005
EGPFT9 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
EGPFY9 24/09/2015 Call 2.700 1.905 1.905 0.000   0 1.905
EGPFZ9 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
EGPFU9 24/09/2015 Call 2.800 1.805 1.805 0.000   0 1.805
EGPFV9 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
EGPG19 24/09/2015 Call 2.900 1.705 1.705 0.000   0 1.705
EGPG29 24/09/2015 Put 2.900 0.030 0.030 0.000   0 0.030
EGPG69 24/09/2015 Call 3.000 1.610 1.610 0.000   0 1.610
EGPG79 24/09/2015 Put 3.000 0.030 0.030 0.000   0 0.030
EGPU29 24/09/2015 Call 3.100 1.515 1.515 0.000   0 1.515
EGPU39 24/09/2015 Put 3.100 0.035 0.035 0.000   0 0.035
EGPU49 24/09/2015 Call 3.200 1.425 1.425 0.000   0 1.425
EGPU59 24/09/2015 Put 3.200 0.040 0.040 0.000   0 0.040
EGPVA9 24/09/2015 Call 3.300 1.330 1.330 0.000   37 1.330
EGPVB9 24/09/2015 Put 3.300 0.045 0.045 0.000   0 0.045
EGPWS9 24/09/2015 Call 3.400 1.240 1.240 0.000   0 1.240
EGPWT9 24/09/2015 Put 3.400 0.055 0.055 0.000   0 0.055
EGPX39 24/09/2015 Call 3.500 1.150 1.150 0.000   0 1.150
EGPX49 24/09/2015 Put 3.500 0.065 0.065 0.000   0 0.065
EGPXD9 24/09/2015 Call 3.600 1.065 1.065 0.000   0 1.065
EGPXF9 24/09/2015 Put 3.600 0.075 0.075 0.000   0 0.075
EGPZC9 24/09/2015 Call 3.700 0.975 0.975 0.000   0 0.975
EGPZD9 24/09/2015 Put 3.700 0.090 0.090 0.000   0 0.090
EGPBW7 24/09/2015 Call 3.800 0.890 0.890 0.000   0 0.890
EGPBX7 24/09/2015 Put 3.800 0.105 0.105 0.000   0 0.105
EGPC17 24/09/2015 Call 3.900 0.805 0.805 0.000   0 0.805
EGPC27 24/09/2015 Put 3.900 0.120 0.120 0.000   0 0.120
EGPBY7 24/09/2015 Call 4.000 0.720 0.720 0.000   0 0.720
EGPBZ7 24/09/2015 Put 4.000 0.145 0.145 0.000   0 0.145
EGPD47 24/09/2015 Call 4.100 0.645 0.645 0.000   0 0.645
EGPD57 24/09/2015 Put 4.100 0.170 0.170 0.000   0 0.170
EGPDW7 24/09/2015 Call 4.200 0.575 0.575 0.000   0 0.575
EGPDX7 24/09/2015 Put 4.200 0.200 0.200 0.000   0 0.200
EGPEK7 24/09/2015 Call 4.300 0.515 0.515 0.000   83 0.515
EGPEL7 24/09/2015 Put 4.300 0.235 0.235 0.000   0 0.235
EGPGP7 24/09/2015 Call 4.400 0.455 0.455 0.000   0 0.455
EGPGQ7 24/09/2015 Put 4.400 0.280 0.280 0.000   0 0.280
EGPGR7 24/09/2015 Call 4.500 0.400 0.400 0.000   0 0.400
EGPGS7 24/09/2015 Put 4.500 0.325 0.325 0.000   0 0.325
EGPIM7 24/09/2015 Call 4.600 0.350 0.350 0.000   0 0.350
EGPIN7 24/09/2015 Put 4.600 0.375 0.375 0.000   0 0.375
EGPJ77 24/09/2015 Call 4.700 0.300 0.300 0.000   0 0.300
EGPJ87 24/09/2015 Put 4.700 0.430 0.430 0.000   0 0.430
EGPM17 24/09/2015 Call 4.800 0.260 0.260 0.000   0 0.260
EGPM27 24/09/2015 Put 4.800 0.490 0.490 0.000   0 0.490
EGPNX7 24/09/2015 Call 4.900 0.220 0.220 0.000   0 0.220
EGPNY7 24/09/2015 Put 4.900 0.555 0.555 0.000   0 0.555
EGPQ57 24/09/2015 Call 5.000 0.185 0.185 0.000   0 0.185
EGPQ67 24/09/2015 Put 5.000 0.620 0.620 0.000   0 0.620
EGPQ77 24/09/2015 Call 5.250 0.120 0.120 0.000   0 0.120
EGPQ87 24/09/2015 Put 5.250 0.810 0.810 0.000   0 0.810
EGPQX7 24/09/2015 Call 5.500 0.080 0.080 0.000   0 0.080
EGPQY7 24/09/2015 Put 5.500 1.015 1.015 0.000   0 1.015
EGPSN7 24/09/2015 Call 5.750 0.050 0.050 0.000   0 0.050
EGPSO7 24/09/2015 Put 5.750 1.230 1.230 0.000   0 1.230
EGPKZ7 17/12/2015 Call 0.010 4.595 4.595 0.000   0 4.595
EGPY49 17/12/2015 Call 2.700 1.895 1.895 0.000   0 1.895
EGPY59 17/12/2015 Put 2.700 0.030 0.030 0.000   0 0.030
EGPXZ9 17/12/2015 Call 2.800 1.800 1.800 0.000   0 1.800
EGPY19 17/12/2015 Put 2.800 0.030 0.030 0.000   0 0.030
EGPXQ9 17/12/2015 Call 2.900 1.705 1.705 0.000   0 1.705
EGPXR9 17/12/2015 Put 2.900 0.035 0.035 0.000   0 0.035
EGPY29 17/12/2015 Call 3.000 1.615 1.615 0.000   0 1.615
EGPY39 17/12/2015 Put 3.000 0.040 0.040 0.000   0 0.040
EGPXO9 17/12/2015 Call 3.100 1.525 1.525 0.000   0 1.525
EGPXP9 17/12/2015 Put 3.100 0.050 0.050 0.000   0 0.050
EGPXU9 17/12/2015 Call 3.200 1.440 1.440 0.000   0 1.440
EGPXV9 17/12/2015 Put 3.200 0.060 0.060 0.000   0 0.060
EGPXM9 17/12/2015 Call 3.300 1.360 1.360 0.000   0 1.360
EGPXN9 17/12/2015 Put 3.300 0.070 0.070 0.000   0 0.070
EGPXW9 17/12/2015 Call 3.400 1.275 1.275 0.000   0 1.275
EGPXY9 17/12/2015 Put 3.400 0.080 0.080 0.000   0 0.080
EGPXK9 17/12/2015 Call 3.500 1.195 1.195 0.000   53 1.195
EGPXL9 17/12/2015 Put 3.500 0.095 0.095 0.000   0 0.095
EGPXS9 17/12/2015 Call 3.600 1.110 1.110 0.000   0 1.110
EGPXT9 17/12/2015 Put 3.600 0.110 0.110 0.000   0 0.110
EGPZE9 17/12/2015 Call 3.700 1.025 1.025 0.000   0 1.025
EGPZF9 17/12/2015 Put 3.700 0.125 0.125 0.000   0 0.125
EGPD67 17/12/2015 Call 3.800 0.945 0.945 0.000   0 0.945
EGPD77 17/12/2015 Put 3.800 0.145 0.145 0.000   0 0.145
EGPDY7 17/12/2015 Call 3.900 0.865 0.865 0.000   0 0.865
EGPDZ7 17/12/2015 Put 3.900 0.165 0.165 0.000   0 0.165
EGPEM7 17/12/2015 Call 4.000 0.785 0.785 0.000   0 0.785
EGPEN7 17/12/2015 Put 4.000 0.195 0.195 0.000   0 0.195
EGPGT7 17/12/2015 Call 4.100 0.715 0.715 0.000   0 0.715
EGPGU7 17/12/2015 Put 4.100 0.225 0.225 0.000   0 0.225
EGPGV7 17/12/2015 Call 4.200 0.645 0.645 0.000   0 0.645
EGPGW7 17/12/2015 Put 4.200 0.260 0.260 0.000   0 0.260
EGPIO7 17/12/2015 Call 4.300 0.585 0.585 0.000   0 0.585
EGPIP7 17/12/2015 Put 4.300 0.300 0.300 0.000   0 0.300
EGPJ97 17/12/2015 Call 4.400 0.530 0.530 0.000   0 0.530
EGPJA7 17/12/2015 Put 4.400 0.345 0.345 0.000   0 0.345
EGPL57 17/12/2015 Call 4.500 0.480 0.480 0.340 200 93 0.480
EGPL67 17/12/2015 Put 4.500 0.395 0.395 0.000   0 0.395
EGPLB7 17/12/2015 Call 4.600 0.430 0.430 0.000   0 0.430
EGPLC7 17/12/2015 Put 4.600 0.445 0.445 0.000   0 0.445
EGPM37 17/12/2015 Call 4.700 0.385 0.385 0.000   0 0.385
EGPM47 17/12/2015 Put 4.700 0.500 0.500 0.000   0 0.500
EGPM57 17/12/2015 Call 4.800 0.340 0.340 0.000   0 0.340
EGPM67 17/12/2015 Put 4.800 0.555 0.555 0.000   0 0.555
EGPNZ7 17/12/2015 Call 4.900 0.300 0.300 0.000   0 0.300
EGPP17 17/12/2015 Put 4.900 0.620 0.620 0.000   0 0.620
EGPQ97 17/12/2015 Call 5.000 0.265 0.265 0.000   0 0.265
EGPQA7 17/12/2015 Put 5.000 0.685 0.685 0.000   0 0.685
EGPQB7 17/12/2015 Call 5.250 0.195 0.195 0.000   0 0.195
EGPQC7 17/12/2015 Put 5.250 0.865 0.865 0.000   0 0.865
EGPQZ7 17/12/2015 Call 5.500 0.140 0.140 0.000   0 0.140
EGPR17 17/12/2015 Put 5.500 1.060 1.060 0.000   0 1.060
EGPSP7 17/12/2015 Call 5.750 0.095 0.095 0.000   0 0.095
EGPSQ7 17/12/2015 Put 5.750 1.270 1.270 0.000   0 1.270
EGPTI7 23/03/2016 Call 0.010 4.530 4.530 0.000   0 4.530
EGPCM7 23/03/2016 Call 2.900 1.685 1.685 0.000   0 1.685
EGPCN7 23/03/2016 Put 2.900 0.035 0.035 0.000   0 0.035
EGPC77 23/03/2016 Call 3.000 1.590 1.590 0.000   0 1.590
EGPC87 23/03/2016 Put 3.000 0.045 0.045 0.000   0 0.045
EGPCI7 23/03/2016 Call 3.100 1.495 1.495 0.000   0 1.495
EGPCJ7 23/03/2016 Put 3.100 0.060 0.060 0.000   0 0.060
EGPC57 23/03/2016 Call 3.200 1.400 1.400 0.000   0 1.400
EGPC67 23/03/2016 Put 3.200 0.075 0.075 0.000   0 0.075
EGPCG7 23/03/2016 Call 3.300 1.310 1.310 0.000   0 1.310
EGPCH7 23/03/2016 Put 3.300 0.090 0.090 0.000   0 0.090
EGPC97 23/03/2016 Call 3.400 1.220 1.220 0.000   0 1.220
EGPCF7 23/03/2016 Put 3.400 0.115 0.115 0.000   0 0.115
EGPCO7 23/03/2016 Call 3.500 1.135 1.135 0.000   0 1.135
EGPCP7 23/03/2016 Put 3.500 0.135 0.135 0.000   400 0.135
EGPC37 23/03/2016 Call 3.600 1.050 1.050 0.000   0 1.050
EGPC47 23/03/2016 Put 3.600 0.160 0.160 0.000   0 0.160
EGPCK7 23/03/2016 Call 3.700 0.970 0.970 0.000   0 0.970
EGPCL7 23/03/2016 Put 3.700 0.185 0.185 0.000   0 0.185
EGPD87 23/03/2016 Call 3.800 0.895 0.895 0.000   0 0.895
EGPD97 23/03/2016 Put 3.800 0.220 0.220 0.000   0 0.220
EGPE17 23/03/2016 Call 3.900 0.820 0.820 0.000   0 0.820
EGPE27 23/03/2016 Put 3.900 0.250 0.250 0.000   0 0.250
EGPEO7 23/03/2016 Call 4.000 0.750 0.750 0.000   0 0.750
EGPEP7 23/03/2016 Put 4.000 0.290 0.290 0.000   0 0.290
EGPGX7 23/03/2016 Call 4.100 0.685 0.685 0.000   0 0.685
EGPGY7 23/03/2016 Put 4.100 0.330 0.330 0.000   0 0.330
EGPGZ7 23/03/2016 Call 4.200 0.625 0.625 0.000   0 0.625
EGPI17 23/03/2016 Put 4.200 0.370 0.370 0.000   0 0.370
EGPIQ7 23/03/2016 Call 4.300 0.570 0.570 0.000   95 0.570
EGPIR7 23/03/2016 Put 4.300 0.415 0.415 0.000   100 0.415
EGPJB7 23/03/2016 Call 4.400 0.515 0.515 0.000   0 0.515
EGPJC7 23/03/2016 Put 4.400 0.465 0.465 0.000   0 0.465
EGPM77 23/03/2016 Call 4.500 0.465 0.465 0.000   0 0.465
EGPM87 23/03/2016 Put 4.500 0.515 0.515 0.000   0 0.515
EGPP27 23/03/2016 Call 4.600 0.420 0.420 0.000   0 0.420
EGPP37 23/03/2016 Put 4.600 0.570 0.570 0.000   0 0.570
EGPQF7 23/03/2016 Call 4.700 0.375 0.375 0.000   0 0.375
EGPQG7 23/03/2016 Put 4.700 0.625 0.625 0.000   0 0.625
EGPQD7 23/03/2016 Call 4.800 0.340 0.340 0.000   0 0.340
EGPQE7 23/03/2016 Put 4.800 0.690 0.690 0.000   0 0.690
EGPR27 23/03/2016 Call 4.900 0.300 0.300 0.000   0 0.300
EGPR37 23/03/2016 Put 4.900 0.750 0.750 0.000   0 0.750
EGPSR7 23/03/2016 Call 5.000 0.270 0.270 0.000   0 0.270
EGPSS7 23/03/2016 Put 5.000 0.815 0.815 0.000   0 0.815
EGPSX7 23/03/2016 Call 5.250 0.200 0.200 0.000   0 0.200
EGPSY7 23/03/2016 Put 5.250 0.985 0.985 0.000   0 0.985
EGPSV7 23/03/2016 Call 5.500 0.150 0.150 0.000   0 0.150
EGPSW7 23/03/2016 Put 5.500 1.175 1.175 0.000   0 1.175
EGPTJ7 23/03/2016 Call 5.750 0.110 0.110 0.000   0 0.110
EGPTK7 23/03/2016 Put 5.750 1.370 1.370 0.000   0 1.370
EGPLJ7 23/06/2016 Call 3.100 1.495 1.495 0.000   0 1.495
EGPLK7 23/06/2016 Put 3.100 0.040 0.040 0.000   0 0.040
EGPKP7 23/06/2016 Call 3.200 1.405 1.405 0.000   0 1.405
EGPKQ7 23/06/2016 Put 3.200 0.050 0.050 0.000   0 0.050
EGPKL7 23/06/2016 Call 3.300 1.315 1.315 0.000   0 1.315
EGPKM7 23/06/2016 Put 3.300 0.065 0.065 0.000   0 0.065
EGPKX7 23/06/2016 Call 3.400 1.230 1.230 0.000   0 1.230
EGPKY7 23/06/2016 Put 3.400 0.080 0.080 0.000   0 0.080
EGPKN7 23/06/2016 Call 3.500 1.145 1.145 0.000   0 1.145
EGPKO7 23/06/2016 Put 3.500 0.100 0.100 0.000   0 0.100
EGPKV7 23/06/2016 Call 3.600 1.065 1.065 0.000   0 1.065
EGPKW7 23/06/2016 Put 3.600 0.120 0.120 0.000   0 0.120
EGPKH7 23/06/2016 Call 3.700 0.990 0.990 0.000   0 0.990
EGPKI7 23/06/2016 Put 3.700 0.145 0.145 0.000   0 0.145
EGPKT7 23/06/2016 Call 3.800 0.915 0.915 0.000   0 0.915
EGPKU7 23/06/2016 Put 3.800 0.175 0.175 0.000   0 0.175
EGPKJ7 23/06/2016 Call 3.900 0.845 0.845 0.000   0 0.845
EGPKK7 23/06/2016 Put 3.900 0.205 0.205 0.000   0 0.205
EGPKR7 23/06/2016 Call 4.000 0.780 0.780 0.000   0 0.780
EGPKS7 23/06/2016 Put 4.000 0.240 0.240 0.000   0 0.240
EGPL17 23/06/2016 Call 4.100 0.715 0.715 0.000   0 0.715
EGPL27 23/06/2016 Put 4.100 0.280 0.280 0.000   0 0.280
EGPL77 23/06/2016 Call 4.200 0.655 0.655 0.000   0 0.655
EGPL87 23/06/2016 Put 4.200 0.320 0.320 0.000   0 0.320
EGPLD7 23/06/2016 Call 4.300 0.605 0.605 0.000   0 0.605
EGPLE7 23/06/2016 Put 4.300 0.365 0.365 0.000   0 0.365
EGPMB7 23/06/2016 Call 4.400 0.550 0.550 0.000   0 0.550
EGPMC7 23/06/2016 Put 4.400 0.415 0.415 0.000   0 0.415
EGPM97 23/06/2016 Call 4.500 0.500 0.500 0.000   0 0.500
EGPMA7 23/06/2016 Put 4.500 0.465 0.465 0.000   0 0.465
EGPP47 23/06/2016 Call 4.600 0.460 0.460 0.000   0 0.460
EGPP57 23/06/2016 Put 4.600 0.520 0.520 0.000   0 0.520
EGPQH7 23/06/2016 Call 4.700 0.415 0.415 0.000   0 0.415
EGPQI7 23/06/2016 Put 4.700 0.580 0.580 0.000   0 0.580
EGPQJ7 23/06/2016 Call 4.800 0.380 0.380 0.000   0 0.380
EGPQK7 23/06/2016 Put 4.800 0.640 0.640 0.000   0 0.640
EGPR47 23/06/2016 Call 4.900 0.340 0.340 0.000   0 0.340
EGPR57 23/06/2016 Put 4.900 0.705 0.705 0.000   0 0.705
EGPST7 23/06/2016 Call 5.000 0.310 0.310 0.000   0 0.310
EGPSU7 23/06/2016 Put 5.000 0.770 0.770 0.000   0 0.770
EGPTC7 29/09/2016 Call 4.100 0.830 0.830 0.000   0 0.830
EGPTD7 29/09/2016 Put 4.100 0.380 0.380 0.000   0 0.380
EGPT67 29/09/2016 Call 4.200 0.780 0.780 0.000   0 0.780
EGPT77 29/09/2016 Put 4.200 0.430 0.430 0.000   0 0.430
EGPTA7 29/09/2016 Call 4.300 0.725 0.725 0.000   0 0.725
EGPTB7 29/09/2016 Put 4.300 0.475 0.475 0.000   0 0.475
EGPT27 29/09/2016 Call 4.400 0.680 0.680 0.000   0 0.680
EGPT37 29/09/2016 Put 4.400 0.525 0.525 0.000   0 0.525
EGPT87 29/09/2016 Call 4.500 0.635 0.635 0.000   0 0.635
EGPT97 29/09/2016 Put 4.500 0.580 0.580 0.000   0 0.580
EGPSZ7 29/09/2016 Call 4.600 0.590 0.590 0.000   0 0.590
EGPT17 29/09/2016 Put 4.600 0.635 0.635 0.000   0 0.635
EGPTE7 29/09/2016 Call 4.700 0.550 0.550 0.000   0 0.550
EGPTF7 29/09/2016 Put 4.700 0.695 0.695 0.000   0 0.695
EGPT47 29/09/2016 Call 4.800 0.515 0.515 0.000   0 0.515
EGPT57 29/09/2016 Put 4.800 0.755 0.755 0.000   0 0.755
EGPTG7 29/09/2016 Call 4.900 0.480 0.480 0.000   0 0.480
EGPTH7 29/09/2016 Put 4.900 0.820 0.820 0.000   0 0.820
EGPTL7 29/09/2016 Call 5.000 0.445 0.445 0.000   0 0.445
EGPTM7 29/09/2016 Put 5.000 0.885 0.885 0.000   0 0.885
EGPGY9 22/12/2016 Call 2.400 2.180 2.180 0.000   0 2.180
EGPGZ9 22/12/2016 Put 2.400 0.020 0.020 0.000   300 0.020

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.