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 4.750 Up 0.110 4.710 4.750 4.550 4.750 4.550 3,923,712 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPN87 30/07/2015 Call 0.010 4.745 4.745 0.000   0 4.745
EGPMP7 30/07/2015 Call 3.300 1.455 1.455 0.000   0 1.455
EGPMQ7 30/07/2015 Put 3.300 0.000 0.000 0.000   0 0.000
EGPMZ7 30/07/2015 Call 3.400 1.355 1.355 0.000   0 1.355
EGPN17 30/07/2015 Put 3.400 0.000 0.000 0.000   0 0.000
EGPMF7 30/07/2015 Call 3.500 1.260 1.260 0.000   0 1.260
EGPMG7 30/07/2015 Put 3.500 0.000 0.000 0.000   0 0.000
EGPMT7 30/07/2015 Call 3.600 1.160 1.160 0.000   0 1.160
EGPMU7 30/07/2015 Put 3.600 0.000 0.000 0.000   0 0.000
EGPMD7 30/07/2015 Call 3.700 1.065 1.065 0.000   0 1.065
EGPME7 30/07/2015 Put 3.700 0.000 0.000 0.000   0 0.000
EGPN27 30/07/2015 Call 3.800 0.965 0.965 0.000   0 0.965
EGPN37 30/07/2015 Put 3.800 0.001 0.001 0.000   0 0.001
EGPMH7 30/07/2015 Call 3.900 0.865 0.865 0.000   10 0.865
EGPMI7 30/07/2015 Put 3.900 0.002 0.002 0.000   0 0.002
EGPMX7 30/07/2015 Call 4.000 0.770 0.770 0.000   0 0.770
EGPMY7 30/07/2015 Put 4.000 0.004 0.004 0.000   256 0.004
EGPMN7 30/07/2015 Call 4.100 0.670 0.670 0.000   0 0.670
EGPMO7 30/07/2015 Put 4.100 0.008 0.008 0.000   0 0.008
EGPN47 30/07/2015 Call 4.200 0.575 0.575 0.475 54 54 0.575
EGPN57 30/07/2015 Put 4.200 0.015 0.015 0.000   0 0.015
EGPMR7 30/07/2015 Call 4.300 0.485 0.485 0.000   0 0.485
EGPMS7 30/07/2015 Put 4.300 0.025 0.025 0.000   0 0.025
EGPN67 30/07/2015 Call 4.400 0.400 0.400 0.000   0 0.400
EGPN77 30/07/2015 Put 4.400 0.040 0.040 0.000   0 0.040
EGPMJ7 30/07/2015 Call 4.500 0.320 0.320 0.000   0 0.320
EGPMK7 30/07/2015 Put 4.500 0.060 0.060 0.000   0 0.060
EGPMV7 30/07/2015 Call 4.600 0.250 0.250 0.000   85 0.250
EGPMW7 30/07/2015 Put 4.600 0.090 0.090 0.095 750 1,234 0.090
EGPML7 30/07/2015 Call 4.700 0.185 0.185 0.000   5,688 0.185
EGPMM7 30/07/2015 Put 4.700 0.130 0.130 0.000   0 0.130
EGPN97 30/07/2015 Call 4.800 0.135 0.135 0.000   0 0.135
EGPNK7 30/07/2015 Put 4.800 0.175 0.175 0.000   0 0.175
EGPNV7 30/07/2015 Call 4.900 0.095 0.095 0.000   2,000 0.095
EGPNW7 30/07/2015 Put 4.900 0.230 0.230 0.000   0 0.230
EGPQ37 30/07/2015 Call 5.000 0.065 0.065 0.000   0 0.065
EGPQ47 30/07/2015 Put 5.000 0.300 0.300 0.000   0 0.300
EGPQ17 30/07/2015 Call 5.250 0.020 0.020 0.000   0 0.020
EGPQ27 30/07/2015 Put 5.250 0.505 0.505 0.000   0 0.505
EGPQV7 30/07/2015 Call 5.500 0.005 0.005 0.000   0 0.005
EGPQW7 30/07/2015 Put 5.500 0.750 0.750 0.000   0 0.750
EGPSJ7 30/07/2015 Call 5.750 0.001 0.001 0.000   0 0.001
EGPSK7 30/07/2015 Put 5.750 1.000 1.000 0.000   0 1.000
EGPTT7 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
EGPTU7 30/07/2015 Put 6.000 1.250 1.250 0.000   0 1.250
EGPUE7 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
EGPUF7 30/07/2015 Put 6.250 1.500 1.500 0.000   0 1.500
EGPS67 27/08/2015 Call 0.010 4.705 4.705 0.000   0 4.705
EGPRR7 27/08/2015 Call 3.600 1.175 1.175 0.000   0 1.175
EGPRS7 27/08/2015 Put 3.600 0.006 0.006 0.000   0 0.006
EGPRL7 27/08/2015 Call 3.700 1.080 1.080 0.000   0 1.080
EGPRM7 27/08/2015 Put 3.700 0.010 0.010 0.000   0 0.010
EGPRP7 27/08/2015 Call 3.800 0.985 0.985 0.000   0 0.985
EGPRQ7 27/08/2015 Put 3.800 0.015 0.015 0.000   0 0.015
EGPRN7 27/08/2015 Call 3.900 0.885 0.885 0.000   121 0.885
EGPRO7 27/08/2015 Put 3.900 0.025 0.025 0.000   0 0.025
EGPRT7 27/08/2015 Call 4.000 0.795 0.795 0.000   34 0.795
EGPRU7 27/08/2015 Put 4.000 0.030 0.030 0.000   2,514 0.030
EGPRJ7 27/08/2015 Call 4.100 0.700 0.700 0.000   0 0.700
EGPRK7 27/08/2015 Put 4.100 0.045 0.045 0.000   0 0.045
EGPRZ7 27/08/2015 Call 4.200 0.615 0.615 0.000   0 0.615
EGPS17 27/08/2015 Put 4.200 0.060 0.060 0.000   0 0.060
EGPR67 27/08/2015 Call 4.300 0.530 0.530 0.000   0 0.530
EGPR77 27/08/2015 Put 4.300 0.075 0.075 0.000   0 0.075
EGPRX7 27/08/2015 Call 4.400 0.455 0.455 0.390 90 90 0.455
EGPRY7 27/08/2015 Put 4.400 0.100 0.100 0.000   0 0.100
EGPR87 27/08/2015 Call 4.500 0.380 0.380 0.000   268 0.380
EGPR97 27/08/2015 Put 4.500 0.130 0.130 0.000   0 0.130
EGPRV7 27/08/2015 Call 4.600 0.310 0.310 0.000   109 0.310
EGPRW7 27/08/2015 Put 4.600 0.165 0.165 0.000   0 0.165
EGPRF7 27/08/2015 Call 4.700 0.250 0.250 0.000   11,948 0.250
EGPRG7 27/08/2015 Put 4.700 0.205 0.205 0.000   0 0.205
EGPS47 27/08/2015 Call 4.800 0.200 0.200 0.000   20 0.200
EGPS57 27/08/2015 Put 4.800 0.260 0.260 0.000   0 0.260
EGPRH7 27/08/2015 Call 4.900 0.155 0.155 0.000   0 0.155
EGPRI7 27/08/2015 Put 4.900 0.320 0.320 0.000   0 0.320
EGPS27 27/08/2015 Call 5.000 0.120 0.120 0.000   0 0.120
EGPS37 27/08/2015 Put 5.000 0.390 0.390 0.000   0 0.390
EGPS77 27/08/2015 Call 5.250 0.060 0.060 0.000   0 0.060
EGPS87 27/08/2015 Put 5.250 0.590 0.590 0.000   0 0.590
EGPS97 27/08/2015 Call 5.500 0.025 0.025 0.000   0 0.025
EGPSA7 27/08/2015 Put 5.500 0.815 0.815 0.000   0 0.815
EGPSL7 27/08/2015 Call 5.750 0.010 0.010 0.000   0 0.010
EGPSM7 27/08/2015 Put 5.750 1.050 1.050 0.000   0 1.050
EGPTV7 27/08/2015 Call 6.000 0.004 0.004 0.000   0 0.004
EGPTW7 27/08/2015 Put 6.000 1.295 1.295 0.000   0 1.295
EGPUG7 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.001
EGPUH7 27/08/2015 Put 6.250 1.540 1.540 0.000   0 1.540
EGPCQ7 24/09/2015 Call 0.010 4.725 4.725 0.000   0 4.725
EGPKQ9 24/09/2015 Call 2.100 2.655 2.655 0.000   0 2.655
EGPKR9 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJE9 24/09/2015 Call 2.200 2.555 2.555 0.000   0 2.555
EGPJF9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
EGPIN9 24/09/2015 Call 2.300 2.455 2.455 0.000   0 2.455
EGPIO9 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
EGPGW9 24/09/2015 Call 2.400 2.355 2.355 0.000   0 2.355
EGPGX9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPFW9 24/09/2015 Call 2.500 2.260 2.260 0.000   0 2.260
EGPFX9 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPFS9 24/09/2015 Call 2.600 2.160 2.160 0.000   0 2.160
EGPFT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
EGPFY9 24/09/2015 Call 2.700 2.060 2.060 0.000   0 2.060
EGPFZ9 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPFU9 24/09/2015 Call 2.800 1.960 1.960 0.000   0 1.960
EGPFV9 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPG19 24/09/2015 Call 2.900 1.860 1.860 0.000   0 1.860
EGPG29 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPG69 24/09/2015 Call 3.000 1.760 1.760 0.000   0 1.760
EGPG79 24/09/2015 Put 3.000 0.001 0.001 0.000   0 0.001
EGPU29 24/09/2015 Call 3.100 1.665 1.665 0.000   0 1.665
EGPU39 24/09/2015 Put 3.100 0.001 0.001 0.000   0 0.001
EGPU49 24/09/2015 Call 3.200 1.565 1.565 0.000   0 1.565
EGPU59 24/09/2015 Put 3.200 0.002 0.002 0.000   0 0.002
EGPVA9 24/09/2015 Call 3.300 1.470 1.470 0.000   37 1.470
EGPVB9 24/09/2015 Put 3.300 0.004 0.004 0.000   0 0.004
EGPWS9 24/09/2015 Call 3.400 1.370 1.370 0.000   0 1.370
EGPWT9 24/09/2015 Put 3.400 0.006 0.006 0.000   0 0.006
EGPX39 24/09/2015 Call 3.500 1.275 1.275 0.000   0 1.275
EGPX49 24/09/2015 Put 3.500 0.009 0.009 0.000   0 0.009
EGPXD9 24/09/2015 Call 3.600 1.175 1.175 0.000   0 1.175
EGPXF9 24/09/2015 Put 3.600 0.015 0.015 0.000   0 0.015
EGPZC9 24/09/2015 Call 3.700 1.080 1.080 0.000   0 1.080
EGPZD9 24/09/2015 Put 3.700 0.020 0.020 0.000   0 0.020
EGPBW7 24/09/2015 Call 3.800 0.985 0.985 0.000   0 0.985
EGPBX7 24/09/2015 Put 3.800 0.030 0.030 0.000   0 0.030
EGPC17 24/09/2015 Call 3.900 0.895 0.895 0.000   42 0.895
EGPC27 24/09/2015 Put 3.900 0.040 0.040 0.000   0 0.040
EGPBY7 24/09/2015 Call 4.000 0.805 0.805 0.000   298 0.805
EGPBZ7 24/09/2015 Put 4.000 0.050 0.050 0.000   0 0.050
EGPD47 24/09/2015 Call 4.100 0.715 0.715 0.000   0 0.715
EGPD57 24/09/2015 Put 4.100 0.065 0.065 0.000   0 0.065
EGPDW7 24/09/2015 Call 4.200 0.635 0.635 0.000   0 0.635
EGPDX7 24/09/2015 Put 4.200 0.085 0.085 0.000   0 0.085
EGPEK7 24/09/2015 Call 4.300 0.550 0.550 0.000   83 0.550
EGPEL7 24/09/2015 Put 4.300 0.105 0.105 0.000   0 0.105
EGPGP7 24/09/2015 Call 4.400 0.475 0.475 0.000   0 0.475
EGPGQ7 24/09/2015 Put 4.400 0.135 0.135 0.000   0 0.135
EGPGR7 24/09/2015 Call 4.500 0.405 0.405 0.000   1,081 0.405
EGPGS7 24/09/2015 Put 4.500 0.165 0.165 0.000   0 0.165
EGPIM7 24/09/2015 Call 4.600 0.345 0.345 0.000   0 0.345
EGPIN7 24/09/2015 Put 4.600 0.205 0.205 0.000   0 0.205
EGPJ77 24/09/2015 Call 4.700 0.285 0.285 0.000   0 0.285
EGPJ87 24/09/2015 Put 4.700 0.245 0.245 0.000   0 0.245
EGPM17 24/09/2015 Call 4.800 0.235 0.235 0.000   6,021 0.235
EGPM27 24/09/2015 Put 4.800 0.295 0.295 0.000   0 0.295
EGPNX7 24/09/2015 Call 4.900 0.190 0.190 0.000   0 0.190
EGPNY7 24/09/2015 Put 4.900 0.355 0.355 0.000   0 0.355
EGPQ57 24/09/2015 Call 5.000 0.155 0.155 0.000   0 0.155
EGPQ67 24/09/2015 Put 5.000 0.415 0.415 0.000   0 0.415
EGPQ77 24/09/2015 Call 5.250 0.085 0.085 0.000   0 0.085
EGPQ87 24/09/2015 Put 5.250 0.595 0.595 0.000   0 0.595
EGPQX7 24/09/2015 Call 5.500 0.045 0.045 0.000   0 0.045
EGPQY7 24/09/2015 Put 5.500 0.810 0.810 0.000   0 0.810
EGPSN7 24/09/2015 Call 5.750 0.025 0.025 0.000   0 0.025
EGPSO7 24/09/2015 Put 5.750 1.040 1.040 0.000   0 1.040
EGPTX7 24/09/2015 Call 6.000 0.010 0.010 0.000   0 0.010
EGPTY7 24/09/2015 Put 6.000 1.285 1.285 0.000   0 1.285
EGPUI7 24/09/2015 Call 6.250 0.005 0.005 0.000   0 0.005
EGPUJ7 24/09/2015 Put 6.250 1.530 1.530 0.000   0 1.530
EGPVN7 29/10/2015 Call 0.010 4.735 4.735 0.000   0 4.735
EGPVW7 29/10/2015 Call 3.600 1.185 1.185 0.000   0 1.185
EGPVX7 29/10/2015 Put 3.600 0.030 0.030 0.000   0 0.030
EGPVS7 29/10/2015 Call 3.700 1.095 1.095 0.000   0 1.095
EGPVT7 29/10/2015 Put 3.700 0.040 0.040 0.000   0 0.040
EGPVB7 29/10/2015 Call 3.800 1.000 1.000 0.000   0 1.000
EGPVC7 29/10/2015 Put 3.800 0.050 0.050 0.000   0 0.050
EGPV77 29/10/2015 Call 3.900 0.910 0.910 0.000   0 0.910
EGPV87 29/10/2015 Put 3.900 0.060 0.060 0.000   0 0.060
EGPVH7 29/10/2015 Call 4.000 0.825 0.825 0.000   0 0.825
EGPVI7 29/10/2015 Put 4.000 0.075 0.075 0.000   0 0.075
EGPV17 29/10/2015 Call 4.100 0.740 0.740 0.000   0 0.740
EGPV27 29/10/2015 Put 4.100 0.090 0.090 0.000   0 0.090
EGPVJ7 29/10/2015 Call 4.200 0.660 0.660 0.000   0 0.660
EGPVK7 29/10/2015 Put 4.200 0.110 0.110 0.000   0 0.110
EGPV57 29/10/2015 Call 4.300 0.585 0.585 0.000   0 0.585
EGPV67 29/10/2015 Put 4.300 0.135 0.135 0.000   0 0.135
EGPVL7 29/10/2015 Call 4.400 0.510 0.510 0.000   0 0.510
EGPVM7 29/10/2015 Put 4.400 0.165 0.165 0.000   0 0.165
EGPUW7 29/10/2015 Call 4.500 0.445 0.445 0.000   0 0.445
EGPUX7 29/10/2015 Put 4.500 0.200 0.200 0.000   0 0.200
EGPVF7 29/10/2015 Call 4.600 0.380 0.380 0.000   0 0.380
EGPVG7 29/10/2015 Put 4.600 0.240 0.240 0.000   0 0.240
EGPUY7 29/10/2015 Call 4.700 0.325 0.325 0.000   0 0.325
EGPUZ7 29/10/2015 Put 4.700 0.285 0.285 0.000   0 0.285
EGPV97 29/10/2015 Call 4.800 0.280 0.280 0.000   0 0.280
EGPVA7 29/10/2015 Put 4.800 0.335 0.335 0.000   0 0.335
EGPUU7 29/10/2015 Call 4.900 0.235 0.235 0.000   0 0.235
EGPUV7 29/10/2015 Put 4.900 0.390 0.390 0.000   0 0.390
EGPVD7 29/10/2015 Call 5.000 0.195 0.195 0.000   0 0.195
EGPVE7 29/10/2015 Put 5.000 0.450 0.450 0.000   0 0.450
EGPUS7 29/10/2015 Call 5.250 0.125 0.125 0.000   0 0.125
EGPUT7 29/10/2015 Put 5.250 0.625 0.625 0.000   0 0.625
EGPV37 29/10/2015 Call 5.500 0.075 0.075 0.000   0 0.075
EGPV47 29/10/2015 Put 5.500 0.830 0.830 0.000   0 0.830
EGPVO7 29/10/2015 Call 5.750 0.045 0.045 0.000   0 0.045
EGPVP7 29/10/2015 Put 5.750 1.055 1.055 0.000   0 1.055
EGPVQ7 29/10/2015 Call 6.000 0.025 0.025 0.000   0 0.025
EGPVR7 29/10/2015 Put 6.000 1.290 1.290 0.000   0 1.290
EGPXY7 29/10/2015 Call 6.250            
EGPXZ7 29/10/2015 Put 6.250            
EGPWV7 26/11/2015 Call 0.010 4.745 4.745 0.000   0 4.745
EGPXP7 26/11/2015 Call 3.600 1.195 1.195 0.000   0 1.195
EGPXQ7 26/11/2015 Put 3.600 0.040 0.040 0.000   0 0.040
EGPX17 26/11/2015 Call 3.700 1.105 1.105 0.000   0 1.105
EGPX27 26/11/2015 Put 3.700 0.050 0.050 0.000   0 0.050
EGPWY7 26/11/2015 Call 3.800 1.015 1.015 0.000   0 1.015
EGPWZ7 26/11/2015 Put 3.800 0.060 0.060 0.000   0 0.060
EGPW17 26/11/2015 Call 3.900 0.930 0.930 0.000   0 0.930
EGPW27 26/11/2015 Put 3.900 0.075 0.075 0.000   0 0.075
EGPW37 26/11/2015 Call 4.000 0.845 0.845 0.000   0 0.845
EGPW47 26/11/2015 Put 4.000 0.090 0.090 0.000   0 0.090
EGPW57 26/11/2015 Call 4.100 0.765 0.765 0.000   0 0.765
EGPW67 26/11/2015 Put 4.100 0.115 0.115 0.000   0 0.115
EGPW77 26/11/2015 Call 4.200 0.685 0.685 0.000   0 0.685
EGPW87 26/11/2015 Put 4.200 0.135 0.135 0.000   0 0.135
EGPW97 26/11/2015 Call 4.300 0.615 0.615 0.000   0 0.615
EGPWA7 26/11/2015 Put 4.300 0.160 0.160 0.000   0 0.160
EGPWB7 26/11/2015 Call 4.400 0.545 0.545 0.000   0 0.545
EGPWC7 26/11/2015 Put 4.400 0.190 0.190 0.000   0 0.190
EGPWD7 26/11/2015 Call 4.500 0.480 0.480 0.000   0 0.480
EGPWE7 26/11/2015 Put 4.500 0.225 0.225 0.000   0 0.225
EGPWF7 26/11/2015 Call 4.600 0.425 0.425 0.000   0 0.425
EGPWG7 26/11/2015 Put 4.600 0.265 0.265 0.000   0 0.265
EGPWH7 26/11/2015 Call 4.700 0.365 0.365 0.000   0 0.365
EGPWI7 26/11/2015 Put 4.700 0.310 0.310 0.000   0 0.310
EGPWJ7 26/11/2015 Call 4.800 0.320 0.320 0.000   0 0.320
EGPWK7 26/11/2015 Put 4.800 0.360 0.360 0.000   0 0.360
EGPWL7 26/11/2015 Call 4.900 0.270 0.270 0.000   0 0.270
EGPWM7 26/11/2015 Put 4.900 0.415 0.415 0.000   0 0.415
EGPWN7 26/11/2015 Call 5.000 0.230 0.230 0.000   0 0.230
EGPWO7 26/11/2015 Put 5.000 0.475 0.475 0.000   0 0.475
EGPWP7 26/11/2015 Call 5.250 0.150 0.150 0.000   0 0.150
EGPWQ7 26/11/2015 Put 5.250 0.645 0.645 0.000   0 0.645
EGPWR7 26/11/2015 Call 5.500 0.095 0.095 0.000   0 0.095
EGPWS7 26/11/2015 Put 5.500 0.845 0.845 0.000   0 0.845
EGPWT7 26/11/2015 Call 5.750 0.055 0.055 0.000   0 0.055
EGPWU7 26/11/2015 Put 5.750 1.065 1.065 0.000   0 1.065
EGPWW7 26/11/2015 Call 6.000 0.035 0.035 0.000   0 0.035
EGPWX7 26/11/2015 Put 6.000 1.295 1.295 0.000   0 1.295
EGPY17 26/11/2015 Call 6.250            
EGPY27 26/11/2015 Put 6.250            
EGPKZ7 17/12/2015 Call 0.010 4.750 4.750 0.000   0 4.750
EGPY49 17/12/2015 Call 2.700 2.060 2.060 0.000   0 2.060
EGPY59 17/12/2015 Put 2.700 0.003 0.003 0.000   0 0.003
EGPXZ9 17/12/2015 Call 2.800 1.960 1.960 0.000   0 1.960
EGPY19 17/12/2015 Put 2.800 0.004 0.004 0.000   0 0.004
EGPXQ9 17/12/2015 Call 2.900 1.865 1.865 0.000   0 1.865
EGPXR9 17/12/2015 Put 2.900 0.006 0.006 0.000   0 0.006
EGPY29 17/12/2015 Call 3.000 1.770 1.770 0.000   0 1.770
EGPY39 17/12/2015 Put 3.000 0.010 0.010 0.000   0 0.010
EGPXO9 17/12/2015 Call 3.100 1.670 1.670 0.000   0 1.670
EGPXP9 17/12/2015 Put 3.100 0.015 0.015 0.000   0 0.015
EGPXU9 17/12/2015 Call 3.200 1.575 1.575 0.000   0 1.575
EGPXV9 17/12/2015 Put 3.200 0.020 0.020 0.000   0 0.020
EGPXM9 17/12/2015 Call 3.300 1.480 1.480 0.000   0 1.480
EGPXN9 17/12/2015 Put 3.300 0.025 0.025 0.000   0 0.025
EGPXW9 17/12/2015 Call 3.400 1.390 1.390 0.000   0 1.390
EGPXY9 17/12/2015 Put 3.400 0.030 0.030 0.000   0 0.030
EGPXK9 17/12/2015 Call 3.500 1.295 1.295 0.000   53 1.295
EGPXL9 17/12/2015 Put 3.500 0.040 0.040 0.000   0 0.040
EGPXS9 17/12/2015 Call 3.600 1.205 1.205 0.000   0 1.205
EGPXT9 17/12/2015 Put 3.600 0.050 0.050 0.000   0 0.050
EGPZE9 17/12/2015 Call 3.700 1.115 1.115 0.000   0 1.115
EGPZF9 17/12/2015 Put 3.700 0.060 0.060 0.000   0 0.060
EGPD67 17/12/2015 Call 3.800 1.030 1.030 0.000   0 1.030
EGPD77 17/12/2015 Put 3.800 0.075 0.075 0.000   0 0.075
EGPDY7 17/12/2015 Call 3.900 0.945 0.945 0.000   0 0.945
EGPDZ7 17/12/2015 Put 3.900 0.090 0.090 0.000   0 0.090
EGPEM7 17/12/2015 Call 4.000 0.865 0.865 0.000   0 0.865
EGPEN7 17/12/2015 Put 4.000 0.105 0.105 0.000   0 0.105
EGPGT7 17/12/2015 Call 4.100 0.785 0.785 0.000   0 0.785
EGPGU7 17/12/2015 Put 4.100 0.125 0.125 0.000   0 0.125
EGPGV7 17/12/2015 Call 4.200 0.710 0.710 0.000   189 0.710
EGPGW7 17/12/2015 Put 4.200 0.150 0.150 0.000   0 0.150
EGPIO7 17/12/2015 Call 4.300 0.635 0.635 0.000   137 0.635
EGPIP7 17/12/2015 Put 4.300 0.180 0.180 0.000   0 0.180
EGPJ97 17/12/2015 Call 4.400 0.570 0.570 0.000   0 0.570
EGPJA7 17/12/2015 Put 4.400 0.210 0.210 0.000   0 0.210
EGPL57 17/12/2015 Call 4.500 0.505 0.505 0.000   93 0.505
EGPL67 17/12/2015 Put 4.500 0.245 0.245 0.000   0 0.245
EGPLB7 17/12/2015 Call 4.600 0.450 0.450 0.000   0 0.450
EGPLC7 17/12/2015 Put 4.600 0.285 0.285 0.000   0 0.285
EGPM37 17/12/2015 Call 4.700 0.395 0.395 0.000   0 0.395
EGPM47 17/12/2015 Put 4.700 0.330 0.330 0.000   0 0.330
EGPM57 17/12/2015 Call 4.800 0.345 0.345 0.000   0 0.345
EGPM67 17/12/2015 Put 4.800 0.380 0.380 0.000   0 0.380
EGPNZ7 17/12/2015 Call 4.900 0.300 0.300 0.000   0 0.300
EGPP17 17/12/2015 Put 4.900 0.435 0.435 0.000   0 0.435
EGPQ97 17/12/2015 Call 5.000 0.260 0.260 0.000   0 0.260
EGPQA7 17/12/2015 Put 5.000 0.495 0.495 0.000   0 0.495
EGPQB7 17/12/2015 Call 5.250 0.175 0.175 0.000   0 0.175
EGPQC7 17/12/2015 Put 5.250 0.660 0.660 0.000   0 0.660
EGPQZ7 17/12/2015 Call 5.500 0.115 0.115 0.000   0 0.115
EGPR17 17/12/2015 Put 5.500 0.855 0.855 0.000   0 0.855
EGPSP7 17/12/2015 Call 5.750 0.075 0.075 0.000   0 0.075
EGPSQ7 17/12/2015 Put 5.750 1.070 1.070 0.000   0 1.070
EGPTZ7 17/12/2015 Call 6.000 0.045 0.045 0.000   0 0.045
EGPU17 17/12/2015 Put 6.000 1.300 1.300 0.000   0 1.300
EGPUK7 17/12/2015 Call 6.250 0.030 0.030 0.000   0 0.030
EGPUL7 17/12/2015 Put 6.250 1.540 1.540 0.000   0 1.540
EGPTI7 23/03/2016 Call 0.010 4.730 4.730 0.000   0 4.730
EGPCM7 23/03/2016 Call 2.900 1.875 1.875 0.000   0 1.875
EGPCN7 23/03/2016 Put 2.900 0.025 0.025 0.000   0 0.025
EGPC77 23/03/2016 Call 3.000 1.780 1.780 0.000   0 1.780
EGPC87 23/03/2016 Put 3.000 0.030 0.030 0.000   0 0.030
EGPCI7 23/03/2016 Call 3.100 1.690 1.690 0.000   0 1.690
EGPCJ7 23/03/2016 Put 3.100 0.035 0.035 0.000   0 0.035
EGPC57 23/03/2016 Call 3.200 1.600 1.600 0.000   0 1.600
EGPC67 23/03/2016 Put 3.200 0.045 0.045 0.000   0 0.045
EGPCG7 23/03/2016 Call 3.300 1.505 1.505 0.000   0 1.505
EGPCH7 23/03/2016 Put 3.300 0.050 0.050 0.000   0 0.050
EGPC97 23/03/2016 Call 3.400 1.415 1.415 0.000   0 1.415
EGPCF7 23/03/2016 Put 3.400 0.065 0.065 0.000   0 0.065
EGPCO7 23/03/2016 Call 3.500 1.330 1.330 0.000   0 1.330
EGPCP7 23/03/2016 Put 3.500 0.075 0.075 0.000   500 0.075
EGPC37 23/03/2016 Call 3.600 1.240 1.240 0.000   0 1.240
EGPC47 23/03/2016 Put 3.600 0.090 0.090 0.000   0 0.090
EGPCK7 23/03/2016 Call 3.700 1.155 1.155 0.000   0 1.155
EGPCL7 23/03/2016 Put 3.700 0.105 0.105 0.000   0 0.105
EGPD87 23/03/2016 Call 3.800 1.075 1.075 0.000   0 1.075
EGPD97 23/03/2016 Put 3.800 0.120 0.120 0.000   0 0.120
EGPE17 23/03/2016 Call 3.900 0.995 0.995 0.000   0 0.995
EGPE27 23/03/2016 Put 3.900 0.140 0.140 0.000   0 0.140
EGPEO7 23/03/2016 Call 4.000 0.920 0.920 0.000   0 0.920
EGPEP7 23/03/2016 Put 4.000 0.165 0.165 0.000   0 0.165
EGPGX7 23/03/2016 Call 4.100 0.845 0.845 0.000   0 0.845
EGPGY7 23/03/2016 Put 4.100 0.190 0.190 0.000   0 0.190
EGPGZ7 23/03/2016 Call 4.200 0.775 0.775 0.000   0 0.775
EGPI17 23/03/2016 Put 4.200 0.220 0.220 0.000   0 0.220
EGPIQ7 23/03/2016 Call 4.300 0.705 0.705 0.000   95 0.705
EGPIR7 23/03/2016 Put 4.300 0.250 0.250 0.000   100 0.250
EGPJB7 23/03/2016 Call 4.400 0.640 0.640 0.000   0 0.640
EGPJC7 23/03/2016 Put 4.400 0.285 0.285 0.000   0 0.285
EGPM77 23/03/2016 Call 4.500 0.580 0.580 0.000   0 0.580
EGPM87 23/03/2016 Put 4.500 0.325 0.325 0.000   0 0.325
EGPP27 23/03/2016 Call 4.600 0.525 0.525 0.000   0 0.525
EGPP37 23/03/2016 Put 4.600 0.370 0.370 0.000   0 0.370
EGPQF7 23/03/2016 Call 4.700 0.470 0.470 0.000   0 0.470
EGPQG7 23/03/2016 Put 4.700 0.415 0.415 0.000   0 0.415
EGPQD7 23/03/2016 Call 4.800 0.425 0.425 0.000   0 0.425
EGPQE7 23/03/2016 Put 4.800 0.465 0.465 0.000   0 0.465
EGPR27 23/03/2016 Call 4.900 0.375 0.375 0.000   0 0.375
EGPR37 23/03/2016 Put 4.900 0.520 0.520 0.000   0 0.520
EGPSR7 23/03/2016 Call 5.000 0.335 0.335 0.000   0 0.335
EGPSS7 23/03/2016 Put 5.000 0.575 0.575 0.000   0 0.575
EGPSX7 23/03/2016 Call 5.250 0.245 0.245 0.000   0 0.245
EGPSY7 23/03/2016 Put 5.250 0.735 0.735 0.000   0 0.735
EGPSV7 23/03/2016 Call 5.500 0.175 0.175 0.000   0 0.175
EGPSW7 23/03/2016 Put 5.500 0.910 0.910 0.000   0 0.910
EGPTJ7 23/03/2016 Call 5.750 0.125 0.125 0.000   0 0.125
EGPTK7 23/03/2016 Put 5.750 1.110 1.110 0.000   0 1.110
EGPU27 23/03/2016 Call 6.000 0.085 0.085 0.000   0 0.085
EGPU37 23/03/2016 Put 6.000 1.320 1.320 0.000   0 1.320
EGPUM7 23/03/2016 Call 6.250 0.060 0.060 0.000   0 0.060
EGPUN7 23/03/2016 Put 6.250 1.550 1.550 0.000   0 1.550
EGPXM7 23/06/2016 Call 0.010 4.765 4.765 0.000   0 4.765
EGPLJ7 23/06/2016 Call 3.100 1.705 1.705 0.000   0 1.705
EGPLK7 23/06/2016 Put 3.100 0.055 0.055 0.000   0 0.055
EGPKP7 23/06/2016 Call 3.200 1.620 1.620 0.000   0 1.620
EGPKQ7 23/06/2016 Put 3.200 0.065 0.065 0.000   0 0.065
EGPKL7 23/06/2016 Call 3.300 1.530 1.530 0.000   0 1.530
EGPKM7 23/06/2016 Put 3.300 0.075 0.075 0.000   0 0.075
EGPKX7 23/06/2016 Call 3.400 1.445 1.445 0.000   0 1.445
EGPKY7 23/06/2016 Put 3.400 0.085 0.085 0.000   0 0.085
EGPKN7 23/06/2016 Call 3.500 1.360 1.360 0.000   0 1.360
EGPKO7 23/06/2016 Put 3.500 0.105 0.105 0.000   0 0.105
EGPKV7 23/06/2016 Call 3.600 1.275 1.275 0.000   0 1.275
EGPKW7 23/06/2016 Put 3.600 0.120 0.120 0.000   0 0.120
EGPKH7 23/06/2016 Call 3.700 1.195 1.195 0.000   0 1.195
EGPKI7 23/06/2016 Put 3.700 0.135 0.135 0.000   0 0.135
EGPKT7 23/06/2016 Call 3.800 1.115 1.115 0.000   0 1.115
EGPKU7 23/06/2016 Put 3.800 0.160 0.160 0.000   0 0.160
EGPKJ7 23/06/2016 Call 3.900 1.040 1.040 0.000   0 1.040
EGPKK7 23/06/2016 Put 3.900 0.180 0.180 0.000   0 0.180
EGPKR7 23/06/2016 Call 4.000 0.970 0.970 0.000   0 0.970
EGPKS7 23/06/2016 Put 4.000 0.210 0.210 0.000   0 0.210
EGPL17 23/06/2016 Call 4.100 0.900 0.900 0.000   0 0.900
EGPL27 23/06/2016 Put 4.100 0.235 0.235 0.000   0 0.235
EGPL77 23/06/2016 Call 4.200 0.830 0.830 0.000   0 0.830
EGPL87 23/06/2016 Put 4.200 0.265 0.265 0.000   0 0.265
EGPLD7 23/06/2016 Call 4.300 0.770 0.770 0.000   0 0.770
EGPLE7 23/06/2016 Put 4.300 0.300 0.300 0.000   0 0.300
EGPMB7 23/06/2016 Call 4.400 0.705 0.705 0.000   0 0.705
EGPMC7 23/06/2016 Put 4.400 0.335 0.335 0.000   0 0.335
EGPM97 23/06/2016 Call 4.500 0.650 0.650 0.000   0 0.650
EGPMA7 23/06/2016 Put 4.500 0.380 0.380 0.000   0 0.380
EGPP47 23/06/2016 Call 4.600 0.595 0.595 0.000   0 0.595
EGPP57 23/06/2016 Put 4.600 0.420 0.420 0.000   0 0.420
EGPQH7 23/06/2016 Call 4.700 0.545 0.545 0.000   0 0.545
EGPQI7 23/06/2016 Put 4.700 0.470 0.470 0.000   0 0.470
EGPQJ7 23/06/2016 Call 4.800 0.495 0.495 0.000   0 0.495
EGPQK7 23/06/2016 Put 4.800 0.520 0.520 0.000   0 0.520
EGPR47 23/06/2016 Call 4.900 0.450 0.450 0.000   0 0.450
EGPR57 23/06/2016 Put 4.900 0.570 0.570 0.000   0 0.570
EGPST7 23/06/2016 Call 5.000 0.405 0.405 0.000   0 0.405
EGPSU7 23/06/2016 Put 5.000 0.630 0.630 0.000   0 0.630
EGPU47 23/06/2016 Call 5.250 0.310 0.310 0.000   0 0.310
EGPU57 23/06/2016 Put 5.250 0.785 0.785 0.000   0 0.785
EGPUO7 23/06/2016 Call 5.500 0.235 0.235 0.000   0 0.235
EGPUP7 23/06/2016 Put 5.500 0.960 0.960 0.000   0 0.960
EGPXT7 23/06/2016 Call 5.750 0.175 0.175 0.000   0 0.175
EGPXU7 23/06/2016 Put 5.750 1.155 1.155 0.000   0 1.155
EGPY37 23/06/2016 Call 6.000            
EGPY47 23/06/2016 Put 6.000            
EGPY57 23/06/2016 Call 6.250            
EGPY67 23/06/2016 Put 6.250            
EGPVY7 29/09/2016 Call 3.900 1.040 1.040 0.000   0 1.040
EGPVZ7 29/09/2016 Put 3.900 0.215 0.215 0.000   0 0.215
EGPVU7 29/09/2016 Call 4.000 0.975 0.975 0.000   0 0.975
EGPVV7 29/09/2016 Put 4.000 0.245 0.245 0.000   0 0.245
EGPTC7 29/09/2016 Call 4.100 0.910 0.910 0.000   0 0.910
EGPTD7 29/09/2016 Put 4.100 0.285 0.285 0.000   0 0.285
EGPT67 29/09/2016 Call 4.200 0.850 0.850 0.000   0 0.850
EGPT77 29/09/2016 Put 4.200 0.325 0.325 0.000   0 0.325
EGPTA7 29/09/2016 Call 4.300 0.790 0.790 0.000   0 0.790
EGPTB7 29/09/2016 Put 4.300 0.365 0.365 0.000   0 0.365
EGPT27 29/09/2016 Call 4.400 0.740 0.740 0.000   0 0.740
EGPT37 29/09/2016 Put 4.400 0.410 0.410 0.000   0 0.410
EGPT87 29/09/2016 Call 4.500 0.690 0.690 0.000   0 0.690
EGPT97 29/09/2016 Put 4.500 0.460 0.460 0.000   0 0.460
EGPSZ7 29/09/2016 Call 4.600 0.640 0.640 0.000   0 0.640
EGPT17 29/09/2016 Put 4.600 0.510 0.510 0.000   0 0.510
EGPTE7 29/09/2016 Call 4.700 0.595 0.595 0.000   0 0.595
EGPTF7 29/09/2016 Put 4.700 0.565 0.565 0.000   0 0.565
EGPT47 29/09/2016 Call 4.800 0.550 0.550 0.000   0 0.550
EGPT57 29/09/2016 Put 4.800 0.620 0.620 0.000   0 0.620
EGPTG7 29/09/2016 Call 4.900 0.510 0.510 0.000   0 0.510
EGPTH7 29/09/2016 Put 4.900 0.675 0.675 0.000   0 0.675
EGPTL7 29/09/2016 Call 5.000 0.475 0.475 0.000   0 0.475
EGPTM7 29/09/2016 Put 5.000 0.740 0.740 0.000   0 0.740
EGPU67 29/09/2016 Call 5.250 0.390 0.390 0.000   0 0.390
EGPU77 29/09/2016 Put 5.250 0.900 0.900 0.000   0 0.900
EGPUQ7 29/09/2016 Call 5.500 0.320 0.320 0.000   0 0.320
EGPUR7 29/09/2016 Put 5.500 1.075 1.075 0.000   0 1.075
EGPGY9 22/12/2016 Call 2.400 2.355 2.355 0.000   0 2.355
EGPGZ9 22/12/2016 Put 2.400 0.010 0.010 0.000   300 0.010
EGPXR7 22/12/2016 Call 3.900 1.025 1.025 0.000   0 1.025
EGPXS7 22/12/2016 Put 3.900 0.265 0.265 0.000   0 0.265
EGPXN7 22/12/2016 Call 4.000 0.955 0.955 0.000   0 0.955
EGPXO7 22/12/2016 Put 4.000 0.300 0.300 0.000   0 0.300
EGPX77 22/12/2016 Call 4.100 0.890 0.890 0.000   0 0.890
EGPX87 22/12/2016 Put 4.100 0.340 0.340 0.000   0 0.340
EGPXD7 22/12/2016 Call 4.200 0.830 0.830 0.000   0 0.830
EGPXF7 22/12/2016 Put 4.200 0.380 0.380 0.000   0 0.380
EGPX57 22/12/2016 Call 4.300 0.775 0.775 0.000   0 0.775
EGPX67 22/12/2016 Put 4.300 0.425 0.425 0.000   0 0.425
EGPXI7 22/12/2016 Call 4.400 0.720 0.720 0.000   0 0.720
EGPXJ7 22/12/2016 Put 4.400 0.470 0.470 0.000   0 0.470
EGPX37 22/12/2016 Call 4.500 0.670 0.670 0.000   0 0.670
EGPX47 22/12/2016 Put 4.500 0.520 0.520 0.000   0 0.520
EGPXG7 22/12/2016 Call 4.600 0.620 0.620 0.000   0 0.620
EGPXH7 22/12/2016 Put 4.600 0.570 0.570 0.000   0 0.570
EGPXB7 22/12/2016 Call 4.700 0.575 0.575 0.000   0 0.575
EGPXC7 22/12/2016 Put 4.700 0.625 0.625 0.000   0 0.625
EGPXK7 22/12/2016 Call 4.800 0.535 0.535 0.000   0 0.535
EGPXL7 22/12/2016 Put 4.800 0.685 0.685 0.000   0 0.685
EGPX97 22/12/2016 Call 4.900 0.490 0.490 0.000   0 0.490
EGPXA7 22/12/2016 Put 4.900 0.740 0.740 0.000   0 0.740
EGPXV7 22/12/2016 Call 5.000 0.455 0.455 0.000   0 0.455
EGPXW7 22/12/2016 Put 5.000 0.800 0.800 0.000   0 0.800
EGPY77 22/12/2016 Call 5.250            
EGPY87 22/12/2016 Put 5.250            
EGPY97 22/12/2016 Call 5.500            
EGPYA7 22/12/2016 Put 5.500            

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.