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 3.150 Down -0.040 3.150 3.160 3.170 3.185 3.140 903,340 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
EGPIK8 25/09/2014 Call 0.010 0.000 0.000 0.000   0 3.185
EGPNX9 25/09/2014 Call 1.750 0.000 0.000 0.000   0 1.445
EGPNY9 25/09/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPNZ9 25/09/2014 Call 1.800 0.000 0.000 0.000   0 1.395
EGPP19 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPP29 25/09/2014 Call 1.850 0.000 0.000 0.000   0 1.345
EGPP39 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPP49 25/09/2014 Call 1.900 0.000 0.000 0.000   0 1.295
EGPP59 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPP69 25/09/2014 Call 1.950 0.000 0.000 0.000   0 1.245
EGPP79 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPP89 25/09/2014 Call 2.000 0.000 0.000 0.000   0 1.195
EGPP99 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKI9 25/09/2014 Call 2.100 0.000 0.000 0.000   0 1.095
EGPKJ9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJ69 25/09/2014 Call 2.200 0.000 0.000 0.000   0 0.995
EGPJ79 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPEM9 25/09/2014 Call 2.300 0.000 0.000 0.000   0 0.895
EGPEN9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDL9 25/09/2014 Call 2.400 0.760 0.760 0.000   0 0.795
EGPDM9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC59 25/09/2014 Call 2.500 0.660 0.660 0.000   0 0.695
EGPC69 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPZQ8 25/09/2014 Call 2.600 0.560 0.560 0.000   0 0.595
EGPZR8 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
EGPYB8 25/09/2014 Call 2.700 0.465 0.465 0.000   0 0.495
EGPYC8 25/09/2014 Put 2.700 0.003 0.003 0.000   0 0.003
EGPW78 25/09/2014 Call 2.800 0.370 0.370 0.000   0 0.400
EGPW88 25/09/2014 Put 2.800 0.007 0.007 0.000   50 0.006
EGPWB8 25/09/2014 Call 2.900 0.275 0.275 0.000   0 0.305
EGPWC8 25/09/2014 Put 2.900 0.015 0.015 0.000   2,000 0.015
EGPW58 25/09/2014 Call 3.000 0.190 0.190 0.000   0 0.215
EGPW68 25/09/2014 Put 3.000 0.015 0.035 0.000   0 0.030
EGPTE9 25/09/2014 Call 3.010 0.180 0.180 0.000   0 0.210
EGPTF9 25/09/2014 Put 3.010 0.035 0.035 0.000   0 0.030
EGPW98 25/09/2014 Call 3.100 0.085 0.120 0.000   50 0.140
EGPWA8 25/09/2014 Put 3.100 0.060 0.060 0.000   285 0.055
EGPQW8 25/09/2014 Call 3.200 0.065 0.065 0.000   1,449 0.085
EGPQX8 25/09/2014 Put 3.200 0.090 0.115 0.000   162 0.100
EGPTH9 25/09/2014 Call 3.210 0.060 0.060 0.000   5,000 0.080
EGPTG9 25/09/2014 Put 3.210 0.115 0.115 0.000   0 0.105
EGPQ88 25/09/2014 Call 3.300 0.020 0.035 0.000   1,700 0.045
EGPQ98 25/09/2014 Put 3.300 0.175 0.175 0.000   0 0.160
EGPPV8 25/09/2014 Call 3.400 0.003 0.035 0.000   5,000 0.020
EGPPW8 25/09/2014 Put 3.400 0.260 0.260 0.000   0 0.240
EGPTI9 25/09/2014 Call 3.410 0.015 0.015 0.000   0 0.020
EGPTJ9 25/09/2014 Put 3.410 0.265 0.265 0.000   0 0.245
EGPP48 25/09/2014 Call 3.500 0.007 0.007 0.000   0 0.010
EGPP58 25/09/2014 Put 3.500 0.350 0.350 0.000   0 0.325
EGPTL9 25/09/2014 Call 3.510 0.007 0.007 0.000   0 0.009
EGPTK9 25/09/2014 Put 3.510 0.360 0.360 0.000   0 0.335
EGPK78 25/09/2014 Call 3.600 0.004 0.004 0.000   0 0.004
EGPK88 25/09/2014 Put 3.600 0.445 0.445 0.000   0 0.420
EGPJE8 25/09/2014 Call 3.700 0.002 0.002 0.000   0 0.002
EGPJF8 25/09/2014 Put 3.700 0.545 0.545 0.000   0 0.520
EGPJG8 25/09/2014 Call 3.800 0.001 0.001 0.000   0 0.001
EGPJH8 25/09/2014 Put 3.800 0.645 0.645 0.000   270 0.615
EGPGU8 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
EGPGV8 25/09/2014 Put 3.900 0.745 0.745 0.000   0 0.715
EGPIH8 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
EGPII8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.815
EGPGS8 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
EGPGT8 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.915
EGPGY8 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
EGPIG8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 1.015
EGPGW8 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
EGPGX8 25/09/2014 Put 4.300 0.000 0.000 0.000   0 1.115
EGPV19 30/10/2014 Call 0.010 0.000 0.000 0.000   0 3.195
EGPVC9 30/10/2014 Call 2.000 0.000 0.000 0.000   0 1.200
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 0.000 0.000 0.000   0 1.100
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPU69 30/10/2014 Call 2.200 0.000 0.000 0.000   0 1.000
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPUQ9 30/10/2014 Call 2.300 0.000 0.000 0.000   0 0.900
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.001
EGPUA9 30/10/2014 Call 2.400 0.770 0.770 0.000   0 0.800
EGPUB9 30/10/2014 Put 2.400 0.002 0.002 0.000   0 0.002
EGPUO9 30/10/2014 Call 2.500 0.670 0.670 0.000   0 0.700
EGPUP9 30/10/2014 Put 2.500 0.005 0.005 0.000   0 0.004
EGPU89 30/10/2014 Call 2.600 0.575 0.575 0.000   0 0.605
EGPU99 30/10/2014 Put 2.600 0.009 0.009 0.000   0 0.007
EGPUK9 30/10/2014 Call 2.700 0.480 0.480 0.000   0 0.510
EGPUL9 30/10/2014 Put 2.700 0.002 0.035 0.000   0 0.015
EGPUU9 30/10/2014 Call 2.800 0.390 0.390 0.000   0 0.420
EGPUV9 30/10/2014 Put 2.800 0.025 0.025 0.000   1,000 0.020
EGPUG9 30/10/2014 Call 2.900 0.275 0.315 0.000   0 0.335
EGPUH9 30/10/2014 Put 2.900 0.040 0.040 0.000   0 0.035
EGPUS9 30/10/2014 Call 3.000 0.200 0.240 0.000   0 0.255
EGPUT9 30/10/2014 Put 3.000 0.055 0.070 0.000   0 0.055
EGPUI9 30/10/2014 Call 3.100 0.160 0.160 0.000   0 0.190
EGPUJ9 30/10/2014 Put 3.100 0.100 0.100 0.000   153 0.085
EGPUW9 30/10/2014 Call 3.200 0.110 0.110 0.000   0 0.130
EGPUX9 30/10/2014 Put 3.200 0.145 0.145 0.000   0 0.130
EGPUE9 30/10/2014 Call 3.300 0.070 0.070 0.000   0 0.090
EGPUF9 30/10/2014 Put 3.300 0.210 0.210 0.000   0 0.185
EGPUY9 30/10/2014 Call 3.400 0.045 0.045 0.000   3,750 0.060
EGPUZ9 30/10/2014 Put 3.400 0.260 0.300 0.000   0 0.255
EGPUC9 30/10/2014 Call 3.500 0.030 0.030 0.000   1,120 0.040
EGPUD9 30/10/2014 Put 3.500 0.365 0.365 0.000   0 0.335
EGPV89 30/10/2014 Call 3.600 0.007 0.035 0.000   805 0.025
EGPV99 30/10/2014 Put 3.600 0.455 0.455 0.000   0 0.425
EGPWO9 30/10/2014 Call 3.700 0.010 0.010 0.000   0 0.020
EGPWP9 30/10/2014 Put 3.700 0.550 0.550 0.000   0 0.515
EGPWY9 30/10/2014 Call 3.800 0.006 0.006 0.000   0 0.015
EGPWZ9 30/10/2014 Put 3.800 0.645 0.645 0.000   0 0.615
EGPX99 30/10/2014 Call 3.900 0.003 0.003 0.000   0 0.008
EGPXA9 30/10/2014 Put 3.900 0.745 0.745 0.000   0 0.710
EGPY89 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.005
EGPY99 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.810
EGPW99 27/11/2014 Call 0.010 0.000 0.000 0.000   0 3.200
EGPWC9 27/11/2014 Call 2.000 0.000 0.000 0.000   0 1.205
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 0.000 0.000 0.000   0 1.105
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 0.000 0.000 0.000   0 1.005
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.001
EGPVO9 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.905
EGPVP9 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.003
EGPW79 27/11/2014 Call 2.400 0.775 0.775 0.000   0 0.810
EGPW89 27/11/2014 Put 2.400 0.005 0.005 0.000   0 0.005
EGPVG9 27/11/2014 Call 2.500 0.680 0.680 0.000   0 0.710
EGPVH9 27/11/2014 Put 2.500 0.010 0.010 0.000   0 0.009
EGPVY9 27/11/2014 Call 2.600 0.585 0.585 0.000   0 0.615
EGPVZ9 27/11/2014 Put 2.600 0.015 0.015 0.000   0 0.015
EGPVE9 27/11/2014 Call 2.700 0.500 0.500 0.000   0 0.525
EGPVF9 27/11/2014 Put 2.700 0.025 0.025 0.000   0 0.025
EGPW19 27/11/2014 Call 2.800 0.410 0.410 0.000   0 0.440
EGPW29 27/11/2014 Put 2.800 0.040 0.040 0.000   0 0.035
EGPVS9 27/11/2014 Call 2.900 0.330 0.330 0.000   0 0.360
EGPVT9 27/11/2014 Put 2.900 0.060 0.060 0.000   22 0.055
EGPVW9 27/11/2014 Call 3.000 0.230 0.270 0.000   0 0.285
EGPVX9 27/11/2014 Put 3.000 0.090 0.090 0.000   0 0.080
EGPVK9 27/11/2014 Call 3.100 0.195 0.195 0.000   0 0.220
EGPVL9 27/11/2014 Put 3.100 0.110 0.140 0.000   0 0.110
EGPW59 27/11/2014 Call 3.200 0.140 0.140 0.000   0 0.165
EGPW69 27/11/2014 Put 3.200 0.175 0.175 0.000   0 0.155
EGPVM9 27/11/2014 Call 3.300 0.100 0.100 0.000   0 0.120
EGPVN9 27/11/2014 Put 3.300 0.230 0.230 0.000   193 0.210
EGPVU9 27/11/2014 Call 3.400 0.070 0.070 0.000   0 0.085
EGPVV9 27/11/2014 Put 3.400 0.280 0.320 0.000   0 0.275
EGPVQ9 27/11/2014 Call 3.500 0.045 0.045 0.000   0 0.055
EGPVR9 27/11/2014 Put 3.500 0.355 0.400 0.000   165 0.345
EGPWA9 27/11/2014 Call 3.600 0.020 0.040 0.000   0 0.040
EGPWB9 27/11/2014 Put 3.600 0.460 0.460 0.000   0 0.425
EGPWQ9 27/11/2014 Call 3.700 0.025 0.025 0.000   0 0.025
EGPWR9 27/11/2014 Put 3.700 0.550 0.550 0.000   0 0.515
EGPX19 27/11/2014 Call 3.800 0.015 0.015 0.000   0 0.020
EGPX29 27/11/2014 Put 3.800 0.645 0.645 0.000   0 0.610
EGPXB9 27/11/2014 Call 3.900 0.015 0.015 0.000   0 0.015
EGPXC9 27/11/2014 Put 3.900 0.745 0.745 0.000   0 0.710
EGPYA9 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.008
EGPYB9 27/11/2014 Put 4.000 0.845 0.845 0.000   0 0.810
EGPES8 18/12/2014 Call 0.010 0.000 0.000 0.000   0 3.205
EGPPK9 18/12/2014 Call 1.730 0.000 0.000 0.000   0 1.475
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 0.000 0.000 0.000   0 1.435
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 0.000 0.000 0.000   0 1.385
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 0.000 0.000 0.000   0 1.335
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 0.000 0.000 0.000   0 1.285
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 0.000 0.000 0.000   0 1.195
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.001
EGPKK9 18/12/2014 Call 2.110 0.000 0.000 0.000   0 1.095
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.002
EGPJ89 18/12/2014 Call 2.210 0.000 0.000 0.000   0 1.000
EGPJ99 18/12/2014 Put 2.210 0.000 0.000 0.000   0 0.003
EGPEO9 18/12/2014 Call 2.300 0.000 0.000 0.000   0 0.910
EGPEP9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.006
EGPDN9 18/12/2014 Call 2.400 0.780 0.780 0.000   0 0.815
EGPDO9 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.009
EGPC79 18/12/2014 Call 2.490 0.700 0.700 0.000   0 0.730
EGPC89 18/12/2014 Put 2.490 0.015 0.015 0.000   0 0.015
EGPZS8 18/12/2014 Call 2.590 0.605 0.605 0.000   0 0.635
EGPZT8 18/12/2014 Put 2.590 0.025 0.025 0.000   140 0.020
EGPYW8 18/12/2014 Call 2.680 0.530 0.530 0.000   178 0.555
EGPYX8 18/12/2014 Put 2.680 0.035 0.035 0.000   139 0.030
EGPXR8 18/12/2014 Call 2.780 0.445 0.445 0.000   249 0.470
EGPXS8 18/12/2014 Put 2.780 0.050 0.050 0.000   0 0.040
EGPWF8 18/12/2014 Call 2.880 0.365 0.365 0.000   0 0.390
EGPWG8 18/12/2014 Put 2.880 0.070 0.070 0.000   0 0.060
EGPWJ8 18/12/2014 Call 2.970 0.300 0.300 0.000   0 0.325
EGPWK8 18/12/2014 Put 2.970 0.090 0.090 0.000   0 0.080
EGPTN9 18/12/2014 Call 2.980 0.290 0.290 0.000   0 0.320
EGPTM9 18/12/2014 Put 2.980 0.095 0.095 0.000   0 0.085
EGPWD8 18/12/2014 Call 3.070 0.205 0.245 0.000   132 0.260
EGPWE8 18/12/2014 Put 3.070 0.105 0.145 0.000   0 0.115
EGPWH8 18/12/2014 Call 3.160 0.160 0.195 0.000   0 0.205
EGPWI8 18/12/2014 Put 3.160 0.150 0.185 0.000   0 0.150
EGPTO9 18/12/2014 Call 3.170 0.180 0.180 0.000   0 0.200
EGPTP9 18/12/2014 Put 3.170 0.170 0.170 0.000   1,965 0.155
EGPQY8 18/12/2014 Call 3.260 0.115 0.150 0.000   0 0.160
EGPQZ8 18/12/2014 Put 3.260 0.200 0.240 0.000   0 0.200
EGPEI8 18/12/2014 Call 3.360 0.100 0.100 0.000   1,500 0.120
EGPEJ8 18/12/2014 Put 3.360 0.265 0.305 0.000   0 0.260
EGPTR9 18/12/2014 Call 3.370 0.095 0.095 0.000   0 0.115
EGPTQ9 18/12/2014 Put 3.370 0.285 0.285 0.000   0 0.265
EGPEK8 18/12/2014 Call 3.450 0.075 0.075 0.000   0 0.090
EGPEL8 18/12/2014 Put 3.450 0.330 0.370 0.000   95 0.325
EGPTS9 18/12/2014 Call 3.460 0.070 0.070 0.000   0 0.085
EGPTT9 18/12/2014 Put 3.460 0.350 0.350 0.000   0 0.325
EGPEM8 18/12/2014 Call 3.550 0.055 0.055 0.000   0 0.065
EGPEN8 18/12/2014 Put 3.550 0.425 0.425 0.000   0 0.400
EGPEQ8 18/12/2014 Call 3.640 0.020 0.055 0.000   0 0.045
EGPER8 18/12/2014 Put 3.640 0.500 0.500 0.000   0 0.475
EGPET8 18/12/2014 Call 3.740 0.030 0.030 0.000   0 0.035
EGPEU8 18/12/2014 Put 3.740 0.590 0.590 0.000   0 0.565
EGPEX8 18/12/2014 Call 3.840 0.020 0.020 0.000   0 0.025
EGPEY8 18/12/2014 Put 3.840 0.685 0.685 0.000   0 0.660
EGPEZ8 18/12/2014 Call 3.930 0.015 0.015 0.000   0 0.020
EGPF18 18/12/2014 Put 3.930 0.775 0.775 0.000   0 0.745
EGPJZ8 18/12/2014 Call 4.030 0.010 0.010 0.000   0 0.015
EGPK18 18/12/2014 Put 4.030 0.000 0.000 0.000   0 0.845
EGPJT8 18/12/2014 Call 4.120 0.000 0.000 0.000   0 0.009
EGPJU8 18/12/2014 Put 4.120 0.000 0.000 0.000   0 0.930
EGPJX8 18/12/2014 Call 4.220 0.000 0.000 0.000   0 0.006
EGPJY8 18/12/2014 Put 4.220 0.000 0.000 0.000   0 1.030
EGPZG9 29/01/2015 Call 0.010 0.000 0.000 0.000   0 3.215
EGPZH9 29/01/2015 Call 2.500 0.705 0.705 0.000   0 0.735
EGPZI9 29/01/2015 Put 2.500 0.025 0.025 0.000   0 0.025
EGPYQ9 29/01/2015 Call 2.600 0.620 0.620 0.000   0 0.645
EGPYR9 29/01/2015 Put 2.600 0.035 0.035 0.000   0 0.030
EGPYC9 29/01/2015 Call 2.700 0.530 0.530 0.000   0 0.560
EGPYD9 29/01/2015 Put 2.700 0.050 0.050 0.000   0 0.045
EGPZ29 29/01/2015 Call 2.800 0.450 0.450 0.000   0 0.480
EGPZ39 29/01/2015 Put 2.800 0.070 0.070 0.000   0 0.060
EGPZK9 29/01/2015 Call 2.810 0.445 0.445 0.000   0 0.470
EGPZJ9 29/01/2015 Put 2.810 0.070 0.070 0.000   0 0.065
EGPYG9 29/01/2015 Call 2.900 0.380 0.380 0.000   0 0.405
EGPYH9 29/01/2015 Put 2.900 0.095 0.095 0.000   0 0.085
EGPYU9 29/01/2015 Call 3.000 0.310 0.310 0.000   0 0.335
EGPYV9 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.115
EGPYK9 29/01/2015 Call 3.100 0.250 0.250 0.000   0 0.270
EGPYL9 29/01/2015 Put 3.100 0.170 0.170 0.000   0 0.155
EGPZ49 29/01/2015 Call 3.200 0.200 0.200 0.000   70 0.215
EGPZ59 29/01/2015 Put 3.200 0.215 0.215 0.000   0 0.200
EGPYI9 29/01/2015 Call 3.300 0.155 0.155 0.000   0 0.170
EGPYJ9 29/01/2015 Put 3.300 0.275 0.275 0.000   0 0.255
EGPZ69 29/01/2015 Call 3.400 0.120 0.120 0.000   80 0.130
EGPZ79 29/01/2015 Put 3.400 0.335 0.335 0.000   0 0.320
EGPYM9 29/01/2015 Call 3.500 0.090 0.090 0.000   0 0.100
EGPYN9 29/01/2015 Put 3.500 0.405 0.405 0.000   0 0.385
EGPYZ9 29/01/2015 Call 3.600 0.070 0.070 0.000   0 0.080
EGPZ19 29/01/2015 Put 3.600 0.485 0.485 0.000   0 0.460
EGPYO9 29/01/2015 Call 3.700 0.050 0.050 0.000   0 0.060
EGPYP9 29/01/2015 Put 3.700 0.565 0.565 0.000   0 0.540
EGPYS9 29/01/2015 Call 3.800 0.035 0.035 0.000   0 0.045
EGPYT9 29/01/2015 Put 3.800 0.655 0.655 0.000   0 0.630
EGPYE9 29/01/2015 Call 3.900 0.025 0.025 0.000   0 0.030
EGPYF9 29/01/2015 Put 3.900 0.750 0.750 0.000   0 0.720
EGPYW9 29/01/2015 Call 4.000 0.020 0.020 0.000   0 0.025
EGPYX9 29/01/2015 Put 4.000 0.845 0.845 0.000   0 0.815
EGPBP7 26/02/2015 Call 0.010 0.000 0.000 0.000   0 3.170
EGPB57 26/02/2015 Call 2.500 0.710 0.710 0.000   0 0.740
EGPB67 26/02/2015 Put 2.500 0.035 0.035 0.000   0 0.030
EGPZX9 26/02/2015 Call 2.600 0.630 0.630 0.000   0 0.655
EGPZY9 26/02/2015 Put 2.600 0.050 0.050 0.000   0 0.045
EGPB37 26/02/2015 Call 2.700 0.545 0.545 0.000   0 0.570
EGPB47 26/02/2015 Put 2.700 0.065 0.065 0.000   0 0.060
EGPB17 26/02/2015 Call 2.800 0.470 0.470 0.000   0 0.495
EGPB27 26/02/2015 Put 2.800 0.090 0.090 0.000   0 0.085
EGPBK7 26/02/2015 Call 2.900 0.395 0.395 0.000   0 0.420
EGPBL7 26/02/2015 Put 2.900 0.120 0.120 0.000   0 0.110
EGPZV9 26/02/2015 Call 3.000 0.330 0.330 0.000   0 0.350
EGPZW9 26/02/2015 Put 3.000 0.155 0.155 0.000   0 0.145
EGPBG7 26/02/2015 Call 3.100 0.270 0.270 0.000   0 0.290
EGPBH7 26/02/2015 Put 3.100 0.200 0.200 0.000   0 0.190
EGPZP9 26/02/2015 Call 3.200 0.220 0.220 0.000   0 0.240
EGPZQ9 26/02/2015 Put 3.200 0.250 0.250 0.000   0 0.235
EGPB77 26/02/2015 Call 3.300 0.175 0.175 0.000   0 0.190
EGPB87 26/02/2015 Put 3.300 0.310 0.310 0.000   0 0.290
EGPZN9 26/02/2015 Call 3.400 0.140 0.140 0.000   0 0.150
EGPZO9 26/02/2015 Put 3.400 0.375 0.375 0.000   0 0.350
EGPB97 26/02/2015 Call 3.500 0.110 0.110 0.000   0 0.120
EGPBF7 26/02/2015 Put 3.500 0.445 0.445 0.000   0 0.420
EGPZT9 26/02/2015 Call 3.600 0.085 0.085 0.000   0 0.095
EGPZU9 26/02/2015 Put 3.600 0.520 0.520 0.000   0 0.495
EGPBI7 26/02/2015 Call 3.700 0.065 0.065 0.000   0 0.070
EGPBJ7 26/02/2015 Put 3.700 0.600 0.600 0.000   0 0.575
EGPZR9 26/02/2015 Call 3.800 0.045 0.045 0.000   0 0.055
EGPZS9 26/02/2015 Put 3.800 0.685 0.685 0.000   0 0.660
EGPBM7 26/02/2015 Call 3.900 0.035 0.035 0.000   0 0.040
EGPBO7 26/02/2015 Put 3.900 0.775 0.775 0.000   0 0.745
EGPTW9 26/03/2015 Call 0.010 0.000 0.000 0.000   0 3.175
EGPTZ9 26/03/2015 Call 1.800 0.000 0.000 0.000   0 1.415
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.005
EGPTU9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 1.365
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.007
EGPPW9 26/03/2015 Call 1.900 0.000 0.000 0.000   0 1.315
EGPPX9 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.008
EGPPY9 26/03/2015 Call 1.950 0.000 0.000 0.000   0 1.270
EGPPZ9 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.010
EGPQ19 26/03/2015 Call 2.000 0.000 0.000 0.000   0 1.220
EGPQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.010
EGPKM9 26/03/2015 Call 2.100 0.000 0.000 0.000   0 1.120
EGPKN9 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.015
EGPJA9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.025
EGPJB9 26/03/2015 Put 2.200 0.000 0.000 0.000   50 0.020
EGPEQ9 26/03/2015 Call 2.300 0.000 0.000 0.000   0 0.930
EGPER9 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.025
EGPDP9 26/03/2015 Call 2.400 0.805 0.805 0.000   0 0.840
EGPDQ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.035
EGPC99 26/03/2015 Call 2.500 0.720 0.720 0.000   0 0.745
EGPCF9 26/03/2015 Put 2.500 0.040 0.040 0.000   0 0.045
EGPZU8 26/03/2015 Call 2.600 0.635 0.635 0.000   53 0.660
EGPZV8 26/03/2015 Put 2.600 0.055 0.055 0.000   0 0.055
EGPYD8 26/03/2015 Call 2.700 0.555 0.555 0.000   0 0.580
EGPYE8 26/03/2015 Put 2.700 0.080 0.080 0.000   0 0.075
EGPWP8 26/03/2015 Call 2.800 0.480 0.480 0.000   0 0.500
EGPWQ8 26/03/2015 Put 2.800 0.105 0.105 0.000   0 0.100
EGPZM9 26/03/2015 Call 2.810 0.455 0.455 0.000   0 0.475
EGPZL9 26/03/2015 Put 2.810 0.105 0.105 0.000   0 0.100
EGPWL8 26/03/2015 Call 2.900 0.410 0.410 0.000   0 0.430
EGPWM8 26/03/2015 Put 2.900 0.135 0.135 0.000   0 0.125
EGPWR8 26/03/2015 Call 3.000 0.345 0.345 0.000   0 0.365
EGPWS8 26/03/2015 Put 3.000 0.170 0.170 0.000   0 0.165
EGPWN8 26/03/2015 Call 3.100 0.285 0.285 0.000   0 0.305
EGPWO8 26/03/2015 Put 3.100 0.215 0.215 0.000   0 0.205
EGPTF8 26/03/2015 Call 3.200 0.235 0.235 0.000   0 0.255
EGPTG8 26/03/2015 Put 3.200 0.270 0.270 0.000   0 0.255
EGPT38 26/03/2015 Call 3.300 0.190 0.190 0.000   0 0.205
EGPT48 26/03/2015 Put 3.300 0.325 0.325 0.000   0 0.310
EGPT98 26/03/2015 Call 3.400 0.155 0.155 0.000   0 0.165
EGPTA8 26/03/2015 Put 3.400 0.385 0.385 0.000   0 0.370
EGPT58 26/03/2015 Call 3.500 0.120 0.120 0.000   0 0.135
EGPT68 26/03/2015 Put 3.500 0.455 0.455 0.000   0 0.440
EGPT78 26/03/2015 Call 3.600 0.095 0.095 0.000   0 0.105
EGPT88 26/03/2015 Put 3.600 0.530 0.530 0.000   0 0.510
EGPT18 26/03/2015 Call 3.700 0.075 0.075 0.000   0 0.085
EGPT28 26/03/2015 Put 3.700 0.605 0.605 0.000   0 0.590
EGPTH8 26/03/2015 Call 3.800 0.060 0.060 0.000   0 0.065
EGPTI8 26/03/2015 Put 3.800 0.690 0.690 0.000   0 0.670
EGPTJ8 26/03/2015 Call 3.900 0.040 0.040 0.000   0 0.050
EGPTK8 26/03/2015 Put 3.900 0.780 0.780 0.000   0 0.755
EGPZ89 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.040
EGPZ99 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.840
EGPFF8 25/06/2015 Call 0.010 0.000 0.000 0.000   0 3.195
EGPKO9 25/06/2015 Call 2.100 0.000 0.000 0.000   0 1.130
EGPKP9 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.025
EGPJC9 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.035
EGPJD9 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.030
EGPES9 25/06/2015 Call 2.300 0.000 0.000 0.000   0 0.945
EGPET9 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.035
EGPDR9 25/06/2015 Call 2.400 0.830 0.830 0.000   0 0.855
EGPDS9 25/06/2015 Put 2.400 0.050 0.050 0.000   0 0.050
EGPCG9 25/06/2015 Call 2.500 0.745 0.745 0.000   0 0.770
EGPCH9 25/06/2015 Put 2.500 0.065 0.065 0.000   0 0.065
EGPZW8 25/06/2015 Call 2.600 0.670 0.670 0.000   0 0.690
EGPZX8 25/06/2015 Put 2.600 0.090 0.090 0.000   0 0.085
EGPYF8 25/06/2015 Call 2.700 0.595 0.595 0.000   0 0.615
EGPYG8 25/06/2015 Put 2.700 0.115 0.115 0.000   0 0.105
EGPWX8 25/06/2015 Call 2.800 0.520 0.520 0.000   0 0.545
EGPWY8 25/06/2015 Put 2.800 0.145 0.145 0.000   0 0.135
EGPWT8 25/06/2015 Call 2.900 0.455 0.455 0.000   0 0.480
EGPWU8 25/06/2015 Put 2.900 0.180 0.180 0.000   0 0.170
EGPWV8 25/06/2015 Call 3.000 0.395 0.395 0.000   0 0.415
EGPWW8 25/06/2015 Put 3.000 0.220 0.220 0.000   0 0.205
EGPWZ8 25/06/2015 Call 3.100 0.340 0.340 0.000   32 0.360
EGPX18 25/06/2015 Put 3.100 0.265 0.265 0.000   0 0.250
EGPR18 25/06/2015 Call 3.200 0.290 0.290 0.000   0 0.310
EGPR28 25/06/2015 Put 3.200 0.315 0.315 0.000   0 0.300
EGPQA8 25/06/2015 Call 3.300 0.250 0.250 0.000   0 0.265
EGPQB8 25/06/2015 Put 3.300 0.370 0.370 0.000   0 0.355
EGPPX8 25/06/2015 Call 3.400 0.210 0.210 0.000   0 0.225
EGPPY8 25/06/2015 Put 3.400 0.430 0.430 0.000   0 0.415
EGPP68 25/06/2015 Call 3.500 0.175 0.175 0.000   0 0.190
EGPP78 25/06/2015 Put 3.500 0.495 0.495 0.000   0 0.480
EGPK98 25/06/2015 Call 3.600 0.150 0.150 0.000   0 0.160
EGPKA8 25/06/2015 Put 3.600 0.565 0.565 0.000   0 0.545
EGPJI8 25/06/2015 Call 3.700 0.125 0.125 0.000   0 0.135
EGPK28 25/06/2015 Put 3.700 0.640 0.640 0.000   0 0.620
EGPXG9 25/06/2015 Call 3.800 0.105 0.105 0.000   0 0.110
EGPXH9 25/06/2015 Put 3.800 0.720 0.720 0.000   0 0.700
EGPXI9 25/06/2015 Call 3.900 0.085 0.085 0.000   0 0.090
EGPXJ9 25/06/2015 Put 3.900 0.800 0.800 0.000   0 0.780
EGPZA9 25/06/2015 Call 4.000 0.070 0.070 0.000   0 0.075
EGPZB9 25/06/2015 Put 4.000 0.000 0.000 0.000   0 0.865
EGPKQ9 24/09/2015 Call 2.100 1.090 1.090 0.000   0 1.125
EGPKR9 24/09/2015 Put 2.100 0.030 0.030 0.000   0 0.025
EGPJE9 24/09/2015 Call 2.200 1.000 1.000 0.000   0 1.035
EGPJF9 24/09/2015 Put 2.200 0.040 0.040 0.000   0 0.035
EGPIN9 24/09/2015 Call 2.300 0.915 0.915 0.000   0 0.945
EGPIO9 24/09/2015 Put 2.300 0.055 0.055 0.000   0 0.050
EGPGW9 24/09/2015 Call 2.400 0.830 0.830 0.000   0 0.865
EGPGX9 24/09/2015 Put 2.400 0.075 0.075 0.000   0 0.070
EGPFW9 24/09/2015 Call 2.500 0.755 0.755 0.000   0 0.785
EGPFX9 24/09/2015 Put 2.500 0.100 0.100 0.000   0 0.095
EGPFS9 24/09/2015 Call 2.600 0.680 0.680 0.000   0 0.710
EGPFT9 24/09/2015 Put 2.600 0.125 0.125 0.000   0 0.120
EGPFY9 24/09/2015 Call 2.700 0.610 0.610 0.000   0 0.640
EGPFZ9 24/09/2015 Put 2.700 0.160 0.160 0.000   0 0.150
EGPFU9 24/09/2015 Call 2.800 0.550 0.550 0.000   0 0.575
EGPFV9 24/09/2015 Put 2.800 0.195 0.195 0.000   0 0.185
EGPG19 24/09/2015 Call 2.900 0.490 0.490 0.000   0 0.515
EGPG29 24/09/2015 Put 2.900 0.240 0.240 0.000   0 0.225
EGPG69 24/09/2015 Call 3.000 0.435 0.435 0.000   0 0.460
EGPG79 24/09/2015 Put 3.000 0.285 0.285 0.000   0 0.270
EGPU29 24/09/2015 Call 3.100 0.390 0.390 0.000   0 0.410
EGPU39 24/09/2015 Put 3.100 0.335 0.335 0.000   0 0.320
EGPU49 24/09/2015 Call 3.200 0.345 0.345 0.000   0 0.365
EGPU59 24/09/2015 Put 3.200 0.390 0.390 0.000   0 0.375
EGPVA9 24/09/2015 Call 3.300 0.305 0.305 0.000   0 0.320
EGPVB9 24/09/2015 Put 3.300 0.450 0.450 0.000   0 0.430
EGPWS9 24/09/2015 Call 3.400 0.265 0.265 0.000   0 0.285
EGPWT9 24/09/2015 Put 3.400 0.510 0.510 0.000   0 0.495
EGPX39 24/09/2015 Call 3.500 0.235 0.235 0.000   0 0.250
EGPX49 24/09/2015 Put 3.500 0.580 0.580 0.000   0 0.560
EGPXD9 24/09/2015 Call 3.600 0.205 0.205 0.000   0 0.220
EGPXF9 24/09/2015 Put 3.600 0.650 0.650 0.000   0 0.625
EGPZC9 24/09/2015 Call 3.700 0.180 0.180 0.000   0 0.190
EGPZD9 24/09/2015 Put 3.700 0.720 0.720 0.000   0 0.700
EGPY49 17/12/2015 Call 2.700 0.610 0.610 0.000   0 0.640
EGPY59 17/12/2015 Put 2.700 0.215 0.215 0.000   0 0.205
EGPXZ9 17/12/2015 Call 2.800 0.550 0.550 0.000   0 0.575
EGPY19 17/12/2015 Put 2.800 0.255 0.255 0.000   0 0.245
EGPXQ9 17/12/2015 Call 2.900 0.490 0.490 0.000   0 0.515
EGPXR9 17/12/2015 Put 2.900 0.300 0.300 0.000   0 0.290
EGPY29 17/12/2015 Call 3.000 0.440 0.440 0.000   0 0.460
EGPY39 17/12/2015 Put 3.000 0.350 0.350 0.000   0 0.335
EGPXO9 17/12/2015 Call 3.100 0.390 0.390 0.000   0 0.410
EGPXP9 17/12/2015 Put 3.100 0.400 0.400 0.000   0 0.385
EGPXU9 17/12/2015 Call 3.200 0.345 0.345 0.000   0 0.365
EGPXV9 17/12/2015 Put 3.200 0.460 0.460 0.000   0 0.445
EGPXM9 17/12/2015 Call 3.300 0.305 0.305 0.000   0 0.325
EGPXN9 17/12/2015 Put 3.300 0.515 0.515 0.000   0 0.500
EGPXW9 17/12/2015 Call 3.400 0.270 0.270 0.000   0 0.290
EGPXY9 17/12/2015 Put 3.400 0.580 0.580 0.000   0 0.560
EGPXK9 17/12/2015 Call 3.500 0.240 0.240 0.000   0 0.255
EGPXL9 17/12/2015 Put 3.500 0.645 0.645 0.000   0 0.625
EGPXS9 17/12/2015 Call 3.600 0.210 0.210 0.000   0 0.225
EGPXT9 17/12/2015 Put 3.600 0.715 0.715 0.000   0 0.695
EGPZE9 17/12/2015 Call 3.700 0.185 0.185 0.000   0 0.195
EGPZF9 17/12/2015 Put 3.700 0.785 0.785 0.000   0 0.765
EGPGY9 22/12/2016 Call 2.400 0.870 0.870 0.000   0 0.895
EGPGZ9 22/12/2016 Put 2.400 0.155 0.155 0.000   300 0.150

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.