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 * 3.800 Up 0.040 3.780 3.810 3.910 3.940 3.780 12,536,791 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPW99 27/11/2014 Call 0.010 3.795 3.795 0.000   0 3.755
EGPWC9 27/11/2014 Call 2.000 1.810 1.810 0.000   0 1.765
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 1.715 1.715 0.000   0 1.665
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 1.615 1.615 0.000   0 1.565
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPVO9 27/11/2014 Call 2.300 1.515 1.515 0.000   0 1.465
EGPVP9 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPW79 27/11/2014 Call 2.400 1.415 1.415 0.000   0 1.365
EGPW89 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPVG9 27/11/2014 Call 2.500 1.315 1.315 0.000   0 1.265
EGPVH9 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPVY9 27/11/2014 Call 2.600 1.215 1.215 0.000   0 1.165
EGPVZ9 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPVE9 27/11/2014 Call 2.700 1.115 1.115 0.000   0 1.065
EGPVF9 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPW19 27/11/2014 Call 2.800 1.020 1.020 0.000   0 0.965
EGPW29 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
EGPVS9 27/11/2014 Call 2.900 0.920 0.920 0.000   0 0.865
EGPVT9 27/11/2014 Put 2.900 0.000 0.000 0.000   22 0.000
EGPVW9 27/11/2014 Call 3.000 0.820 0.820 0.000   0 0.770
EGPVX9 27/11/2014 Put 3.000 0.001 0.001 0.000   0 0.000
EGPVK9 27/11/2014 Call 3.100 0.720 0.720 0.000   0 0.670
EGPVL9 27/11/2014 Put 3.100 0.001 0.001 0.000   0 0.001
EGPW59 27/11/2014 Call 3.200 0.620 0.620 0.000   0 0.570
EGPW69 27/11/2014 Put 3.200 0.003 0.003 0.000   0 0.003
EGPVM9 27/11/2014 Call 3.300 0.525 0.525 0.000   0 0.475
EGPVN9 27/11/2014 Put 3.300 0.006 0.006 0.000   550 0.006
EGPVU9 27/11/2014 Call 3.400 0.430 0.430 0.000   104 0.380
EGPVV9 27/11/2014 Put 3.400 0.010 0.010 0.000   0 0.015
EGPVQ9 27/11/2014 Call 3.500 0.335 0.335 0.000   0 0.290
EGPVR9 27/11/2014 Put 3.500 0.020 0.020 0.000   715 0.025
EGPWA9 27/11/2014 Call 3.600 0.250 0.250 0.000   310 0.205
EGPWB9 27/11/2014 Put 3.600 0.035 0.035 0.000   0 0.045
EGPWQ9 27/11/2014 Call 3.700 0.170 0.170 0.000   0 0.130
EGPWR9 27/11/2014 Put 3.700 0.060 0.060 0.000   0 0.075
EGPX19 27/11/2014 Call 3.800 0.110 0.110 0.000   0 0.075
EGPX29 27/11/2014 Put 3.800 0.100 0.100 0.000   0 0.125
EGPXB9 27/11/2014 Call 3.900 0.065 0.065 0.050 50 0 0.040
EGPXC9 27/11/2014 Put 3.900 0.160 0.160 0.000   0 0.190
EGPYA9 27/11/2014 Call 4.000 0.035 0.035 0.000   0 0.020
EGPYB9 27/11/2014 Put 4.000 0.230 0.230 0.000   0 0.265
EGPCT7 27/11/2014 Call 4.100 0.020 0.020 0.000   0 0.008
EGPCU7 27/11/2014 Put 4.100 0.315 0.315 0.000   0 0.360
EGPDM7 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.003
EGPDN7 27/11/2014 Put 4.200 0.410 0.410 0.000   0 0.455
EGPE57 27/11/2014 Call 4.300 0.006 0.006 0.000   0 0.001
EGPE67 27/11/2014 Put 4.300 0.505 0.505 0.000   0 0.550
EGPEQ7 27/11/2014 Call 4.400 0.003 0.003 0.000      
EGPER7 27/11/2014 Put 4.400 0.605 0.605 0.000      
EGPES7 27/11/2014 Call 4.500 0.002 0.002 0.000      
EGPET7 27/11/2014 Put 4.500 0.700 0.700 0.000      
EGPES8 18/12/2014 Call 0.010 3.805 3.805 0.000   0 3.760
EGPPK9 18/12/2014 Call 1.730 2.085 2.085 0.000   0 2.035
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 2.045 2.045 0.000   0 1.995
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.995 1.995 0.000   0 1.945
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 1.945 1.945 0.000   0 1.895
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 1.895 1.895 0.000   0 1.845
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 1.805 1.805 0.000   0 1.755
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.000
EGPKK9 18/12/2014 Call 2.110 1.705 1.705 0.000   0 1.655
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.000
EGPJ89 18/12/2014 Call 2.210 1.605 1.605 0.000   0 1.560
EGPJ99 18/12/2014 Put 2.210 0.000 0.000 0.000   0 0.000
EGPEO9 18/12/2014 Call 2.300 1.520 1.520 0.000   0 1.470
EGPEP9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDN9 18/12/2014 Call 2.400 1.420 1.420 0.000   0 1.370
EGPDO9 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC79 18/12/2014 Call 2.490 1.330 1.330 0.000   0 1.280
EGPC89 18/12/2014 Put 2.490 0.000 0.000 0.000   0 0.000
EGPZS8 18/12/2014 Call 2.590 1.230 1.230 0.000   0 1.180
EGPZT8 18/12/2014 Put 2.590 0.000 0.000 0.000   140 0.000
EGPYW8 18/12/2014 Call 2.680 1.140 1.140 0.000   178 1.090
EGPYX8 18/12/2014 Put 2.680 0.000 0.000 0.000   139 0.000
EGPXR8 18/12/2014 Call 2.780 1.040 1.040 0.000   249 0.990
EGPXS8 18/12/2014 Put 2.780 0.000 0.000 0.000   0 0.000
EGPWF8 18/12/2014 Call 2.880 0.945 0.945 0.000   0 0.890
EGPWG8 18/12/2014 Put 2.880 0.000 0.000 0.000   0 0.001
EGPWJ8 18/12/2014 Call 2.970 0.855 0.855 0.000   0 0.800
EGPWK8 18/12/2014 Put 2.970 0.001 0.001 0.000   0 0.002
EGPTN9 18/12/2014 Call 2.980 0.845 0.845 0.000   0 0.790
EGPTM9 18/12/2014 Put 2.980 0.001 0.001 0.000   0 0.002
EGPWD8 18/12/2014 Call 3.070 0.755 0.755 0.000   95 0.705
EGPWE8 18/12/2014 Put 3.070 0.002 0.002 0.000   0 0.004
EGPWH8 18/12/2014 Call 3.160 0.670 0.670 0.000   0 0.620
EGPWI8 18/12/2014 Put 3.160 0.005 0.005 0.000   0 0.007
EGPTO9 18/12/2014 Call 3.170 0.660 0.660 0.000   0 0.610
EGPTP9 18/12/2014 Put 3.170 0.005 0.005 0.000   1,965 0.007
EGPQY8 18/12/2014 Call 3.260 0.575 0.575 0.000   0 0.525
EGPQZ8 18/12/2014 Put 3.260 0.009 0.009 0.000   0 0.015
EGPEI8 18/12/2014 Call 3.360 0.480 0.480 0.000   1,600 0.435
EGPEJ8 18/12/2014 Put 3.360 0.015 0.015 0.000   0 0.020
EGPTR9 18/12/2014 Call 3.370 0.470 0.470 0.000   0 0.425
EGPTQ9 18/12/2014 Put 3.370 0.015 0.015 0.000   0 0.020
EGPEK8 18/12/2014 Call 3.450 0.395 0.395 0.000   0 0.355
EGPEL8 18/12/2014 Put 3.450 0.025 0.025 0.000   95 0.035
EGPTS9 18/12/2014 Call 3.460 0.390 0.390 0.000   0 0.345
EGPTT9 18/12/2014 Put 3.460 0.030 0.030 0.000   0 0.035
EGPEM8 18/12/2014 Call 3.550 0.310 0.310 0.330 254 11,050 0.270
EGPEN8 18/12/2014 Put 3.550 0.045 0.045 0.000   0 0.050
EGPEQ8 18/12/2014 Call 3.640 0.240 0.240 0.000   400 0.205
EGPER8 18/12/2014 Put 3.640 0.065 0.065 0.000   0 0.075
EGPET8 18/12/2014 Call 3.740 0.170 0.170 0.000   0 0.140
EGPEU8 18/12/2014 Put 3.740 0.100 0.100 0.000   0 0.120
EGPEX8 18/12/2014 Call 3.840 0.120 0.120 0.000   0 0.090
EGPEY8 18/12/2014 Put 3.840 0.145 0.145 0.000   0 0.175
EGPEZ8 18/12/2014 Call 3.930 0.080 0.080 0.000   0 0.060
EGPF18 18/12/2014 Put 3.930 0.200 0.200 0.000   0 0.235
EGPJZ8 18/12/2014 Call 4.030 0.050 0.050 0.000   0 0.035
EGPK18 18/12/2014 Put 4.030 0.270 0.270 0.000   0 0.315
EGPJT8 18/12/2014 Call 4.120 0.030 0.030 0.000   0 0.020
EGPJU8 18/12/2014 Put 4.120 0.345 0.345 0.000   0 0.390
EGPJX8 18/12/2014 Call 4.220 0.020 0.020 0.000   0 0.010
EGPJY8 18/12/2014 Put 4.220 0.435 0.435 0.000   0 0.490
EGPEU7 18/12/2014 Call 4.310 0.015 0.015 0.000      
EGPEV7 18/12/2014 Put 4.310 0.515 0.515 0.000      
EGPEW7 18/12/2014 Call 4.410 0.008 0.008 0.000      
EGPEX7 18/12/2014 Put 4.410 0.615 0.615 0.000      
EGPZG9 29/01/2015 Call 0.010 3.815 3.815 0.000   0 3.775
EGPBQ7 29/01/2015 Call 2.400 1.420 1.420 0.000   0 1.375
EGPBR7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPZH9 29/01/2015 Call 2.500 1.325 1.325 0.000   0 1.275
EGPZI9 29/01/2015 Put 2.500 0.001 0.001 0.000   0 0.000
EGPYQ9 29/01/2015 Call 2.600 1.225 1.225 0.000   0 1.180
EGPYR9 29/01/2015 Put 2.600 0.002 0.002 0.000   0 0.001
EGPYC9 29/01/2015 Call 2.700 1.130 1.130 0.000   0 1.080
EGPYD9 29/01/2015 Put 2.700 0.003 0.003 0.000   0 0.002
EGPZ29 29/01/2015 Call 2.800 1.030 1.030 0.000   0 0.980
EGPZ39 29/01/2015 Put 2.800 0.006 0.006 0.000   0 0.003
EGPZK9 29/01/2015 Call 2.810 1.020 1.020 0.000   0 0.970
EGPZJ9 29/01/2015 Put 2.810 0.006 0.006 0.000   0 0.003
EGPYG9 29/01/2015 Call 2.900 0.935 0.935 0.000   0 0.885
EGPYH9 29/01/2015 Put 2.900 0.009 0.009 0.000   0 0.005
EGPYU9 29/01/2015 Call 3.000 0.835 0.835 0.000   0 0.785
EGPYV9 29/01/2015 Put 3.000 0.015 0.015 0.000   0 0.009
EGPYK9 29/01/2015 Call 3.100 0.740 0.740 0.000   0 0.690
EGPYL9 29/01/2015 Put 3.100 0.020 0.020 0.000   0 0.015
EGPZ49 29/01/2015 Call 3.200 0.645 0.645 0.000   0 0.600
EGPZ59 29/01/2015 Put 3.200 0.025 0.025 0.000   0 0.025
EGPYI9 29/01/2015 Call 3.300 0.555 0.555 0.000   0 0.510
EGPYJ9 29/01/2015 Put 3.300 0.030 0.030 0.000   0 0.035
EGPZ69 29/01/2015 Call 3.400 0.470 0.470 0.000   80 0.425
EGPZ79 29/01/2015 Put 3.400 0.045 0.045 0.000   0 0.050
EGPYM9 29/01/2015 Call 3.500 0.385 0.385 0.000   0 0.350
EGPYN9 29/01/2015 Put 3.500 0.060 0.060 0.000   0 0.070
EGPYZ9 29/01/2015 Call 3.600 0.310 0.310 0.000   0 0.280
EGPZ19 29/01/2015 Put 3.600 0.085 0.085 0.000   0 0.095
EGPYO9 29/01/2015 Call 3.700 0.240 0.240 0.000   0 0.215
EGPYP9 29/01/2015 Put 3.700 0.115 0.115 0.000   0 0.130
EGPYS9 29/01/2015 Call 3.800 0.185 0.185 0.000   0 0.165
EGPYT9 29/01/2015 Put 3.800 0.160 0.160 0.000   0 0.180
EGPYE9 29/01/2015 Call 3.900 0.135 0.135 0.000   0 0.120
EGPYF9 29/01/2015 Put 3.900 0.215 0.215 0.000   0 0.235
EGPYW9 29/01/2015 Call 4.000 0.100 0.100 0.000   0 0.085
EGPYX9 29/01/2015 Put 4.000 0.280 0.280 0.000   0 0.300
EGPCV7 29/01/2015 Call 4.100 0.070 0.070 0.000   0 0.060
EGPCW7 29/01/2015 Put 4.100 0.350 0.350 0.000   0 0.380
EGPDO7 29/01/2015 Call 4.200 0.050 0.050 0.000   0 0.040
EGPDP7 29/01/2015 Put 4.200 0.430 0.430 0.000   0 0.470
EGPE77 29/01/2015 Call 4.300 0.035 0.035 0.000   0 0.035
EGPE87 29/01/2015 Put 4.300 0.520 0.520 0.000   0 0.560
EGPEY7 29/01/2015 Call 4.400 0.025 0.025 0.000      
EGPEZ7 29/01/2015 Put 4.400 0.610 0.610 0.000      
EGPF17 29/01/2015 Call 4.500 0.020 0.020 0.000      
EGPF27 29/01/2015 Put 4.500 0.705 0.705 0.000      
EGPBP7 26/02/2015 Call 0.010 3.775 3.775 0.000   0 3.740
EGPBS7 26/02/2015 Call 2.400 1.435 1.435 0.000   0 1.380
EGPBT7 26/02/2015 Put 2.400 0.002 0.002 0.000   0 0.002
EGPB57 26/02/2015 Call 2.500 1.335 1.335 0.000   0 1.280
EGPB67 26/02/2015 Put 2.500 0.003 0.003 0.000   0 0.003
EGPZX9 26/02/2015 Call 2.600 1.235 1.235 0.000   0 1.180
EGPZY9 26/02/2015 Put 2.600 0.006 0.006 0.000   0 0.005
EGPB37 26/02/2015 Call 2.700 1.135 1.135 0.000   0 1.085
EGPB47 26/02/2015 Put 2.700 0.009 0.009 0.000   0 0.007
EGPB17 26/02/2015 Call 2.800 1.040 1.040 0.000   0 0.985
EGPB27 26/02/2015 Put 2.800 0.015 0.015 0.000   0 0.010
EGPBK7 26/02/2015 Call 2.900 0.945 0.945 0.000   0 0.890
EGPBL7 26/02/2015 Put 2.900 0.020 0.020 0.000   0 0.015
EGPZV9 26/02/2015 Call 3.000 0.850 0.850 0.000   0 0.795
EGPZW9 26/02/2015 Put 3.000 0.025 0.025 0.000   0 0.020
EGPBG7 26/02/2015 Call 3.100 0.755 0.755 0.000   0 0.705
EGPBH7 26/02/2015 Put 3.100 0.030 0.030 0.000   0 0.025
EGPZP9 26/02/2015 Call 3.200 0.665 0.665 0.000   0 0.615
EGPZQ9 26/02/2015 Put 3.200 0.040 0.040 0.000   0 0.035
EGPB77 26/02/2015 Call 3.300 0.575 0.575 0.000   0 0.530
EGPB87 26/02/2015 Put 3.300 0.055 0.055 0.000   0 0.050
EGPZN9 26/02/2015 Call 3.400 0.490 0.490 0.000   0 0.450
EGPZO9 26/02/2015 Put 3.400 0.070 0.070 0.000   0 0.070
EGPB97 26/02/2015 Call 3.500 0.410 0.410 0.000   0 0.375
EGPBF7 26/02/2015 Put 3.500 0.095 0.095 0.000   0 0.095
EGPZT9 26/02/2015 Call 3.600 0.335 0.335 0.000   0 0.305
EGPZU9 26/02/2015 Put 3.600 0.125 0.125 0.000   0 0.130
EGPBI7 26/02/2015 Call 3.700 0.270 0.270 0.000   0 0.240
EGPBJ7 26/02/2015 Put 3.700 0.165 0.165 0.000   0 0.170
EGPZR9 26/02/2015 Call 3.800 0.210 0.210 0.000   0 0.190
EGPZS9 26/02/2015 Put 3.800 0.215 0.215 0.000   0 0.215
EGPBM7 26/02/2015 Call 3.900 0.160 0.160 0.000   0 0.145
EGPBO7 26/02/2015 Put 3.900 0.270 0.270 0.000   0 0.270
EGPBU7 26/02/2015 Call 4.000 0.120 0.120 0.000   0 0.110
EGPBV7 26/02/2015 Put 4.000 0.335 0.335 0.000   0 0.335
EGPCX7 26/02/2015 Call 4.100 0.090 0.090 0.000   0 0.085
EGPCY7 26/02/2015 Put 4.100 0.405 0.405 0.000   0 0.410
EGPDQ7 26/02/2015 Call 4.200 0.065 0.065 0.000   0 0.070
EGPDR7 26/02/2015 Put 4.200 0.480 0.480 0.000   154 0.490
EGPE97 26/02/2015 Call 4.300 0.050 0.050 0.000   0 0.060
EGPEF7 26/02/2015 Put 4.300 0.560 0.560 0.000   0 0.570
EGPF37 26/02/2015 Call 4.400 0.035 0.035 0.000      
EGPF47 26/02/2015 Put 4.400 0.645 0.645 0.000      
EGPF57 26/02/2015 Call 4.500 0.030 0.030 0.000      
EGPF67 26/02/2015 Put 4.500 0.735 0.735 0.000      
EGPTW9 26/03/2015 Call 0.010 3.780 3.780 0.000   0 3.750
EGPTZ9 26/03/2015 Call 1.800 2.030 2.030 0.000   0 1.975
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTU9 26/03/2015 Call 1.850 1.980 1.980 0.000   0 1.925
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.000
EGPPW9 26/03/2015 Call 1.900 1.935 1.935 0.000   0 1.875
EGPPX9 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
EGPPY9 26/03/2015 Call 1.950 1.885 1.885 0.000   0 1.825
EGPPZ9 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.000
EGPQ19 26/03/2015 Call 2.000 1.835 1.835 0.000   0 1.775
EGPQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKM9 26/03/2015 Call 2.100 1.735 1.735 0.000   0 1.675
EGPKN9 26/03/2015 Put 2.100 0.001 0.001 0.000   0 0.001
EGPJA9 26/03/2015 Call 2.200 1.635 1.635 0.000   0 1.580
EGPJB9 26/03/2015 Put 2.200 0.001 0.001 0.000   50 0.001
EGPEQ9 26/03/2015 Call 2.300 1.535 1.535 0.000   0 1.480
EGPER9 26/03/2015 Put 2.300 0.002 0.002 0.000   0 0.002
EGPDP9 26/03/2015 Call 2.400 1.435 1.435 0.000   0 1.380
EGPDQ9 26/03/2015 Put 2.400 0.004 0.004 0.000   0 0.004
EGPC99 26/03/2015 Call 2.500 1.335 1.335 0.000   0 1.280
EGPCF9 26/03/2015 Put 2.500 0.007 0.007 0.000   0 0.005
EGPZU8 26/03/2015 Call 2.600 1.240 1.240 0.000   53 1.185
EGPZV8 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.008
EGPYD8 26/03/2015 Call 2.700 1.140 1.140 0.000   0 1.085
EGPYE8 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.010
EGPWP8 26/03/2015 Call 2.800 1.045 1.045 0.000   0 0.990
EGPWQ8 26/03/2015 Put 2.800 0.020 0.020 0.000   0 0.015
EGPZM9 26/03/2015 Call 2.810 1.005 1.005 0.000   0 0.945
EGPZL9 26/03/2015 Put 2.810 0.020 0.020 0.000   0 0.015
EGPWL8 26/03/2015 Call 2.900 0.950 0.950 0.000   0 0.895
EGPWM8 26/03/2015 Put 2.900 0.025 0.025 0.000   0 0.020
EGPWR8 26/03/2015 Call 3.000 0.855 0.855 0.000   0 0.800
EGPWS8 26/03/2015 Put 3.000 0.030 0.030 0.000   0 0.025
EGPWN8 26/03/2015 Call 3.100 0.765 0.765 0.000   0 0.710
EGPWO8 26/03/2015 Put 3.100 0.040 0.040 0.000   0 0.035
EGPTF8 26/03/2015 Call 3.200 0.675 0.675 0.000   0 0.625
EGPTG8 26/03/2015 Put 3.200 0.055 0.055 0.000   0 0.050
EGPT38 26/03/2015 Call 3.300 0.590 0.590 0.000   0 0.540
EGPT48 26/03/2015 Put 3.300 0.070 0.070 0.000   0 0.065
EGPT98 26/03/2015 Call 3.400 0.505 0.505 0.000   0 0.465
EGPTA8 26/03/2015 Put 3.400 0.090 0.090 0.000   0 0.090
EGPT58 26/03/2015 Call 3.500 0.430 0.430 0.000   0 0.390
EGPT68 26/03/2015 Put 3.500 0.120 0.120 0.000   0 0.115
EGPT78 26/03/2015 Call 3.600 0.360 0.360 0.000   0 0.325
EGPT88 26/03/2015 Put 3.600 0.150 0.150 0.000   0 0.150
EGPT18 26/03/2015 Call 3.700 0.300 0.300 0.000   0 0.265
EGPT28 26/03/2015 Put 3.700 0.195 0.195 0.000   0 0.190
EGPTH8 26/03/2015 Call 3.800 0.240 0.240 0.000   0 0.215
EGPTI8 26/03/2015 Put 3.800 0.240 0.240 0.000   0 0.240
EGPTJ8 26/03/2015 Call 3.900 0.195 0.195 0.000   0 0.170
EGPTK8 26/03/2015 Put 3.900 0.295 0.295 0.000   0 0.295
EGPZ89 26/03/2015 Call 4.000 0.150 0.150 0.000   0 0.135
EGPZ99 26/03/2015 Put 4.000 0.360 0.360 0.000   0 0.360
EGPCZ7 26/03/2015 Call 4.100 0.115 0.115 0.000   0 0.105
EGPD17 26/03/2015 Put 4.100 0.430 0.430 0.000   0 0.430
EGPDS7 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.085
EGPDT7 26/03/2015 Put 4.200 0.505 0.505 0.000   0 0.505
EGPEG7 26/03/2015 Call 4.300 0.070 0.070 0.000   0 0.070
EGPEH7 26/03/2015 Put 4.300 0.580 0.580 0.000   0 0.595
EGPF77 26/03/2015 Call 4.400 0.055 0.055 0.000      
EGPF87 26/03/2015 Put 4.400 0.660 0.660 0.000      
EGPF97 26/03/2015 Call 4.500 0.040 0.040 0.000      
EGPFF7 26/03/2015 Put 4.500 0.745 0.745 0.000      
EGPI27 23/04/2015 Call 0.010 3.790 3.790 0.000      
EGPFG7 23/04/2015 Call 3.100 0.745 0.745 0.000      
EGPFH7 23/04/2015 Put 3.100 0.040 0.040 0.000      
EGPFI7 23/04/2015 Call 3.200 0.660 0.660 0.000      
EGPFJ7 23/04/2015 Put 3.200 0.055 0.055 0.000      
EGPFK7 23/04/2015 Call 3.300 0.575 0.575 0.000      
EGPFL7 23/04/2015 Put 3.300 0.075 0.075 0.000      
EGPFM7 23/04/2015 Call 3.400 0.500 0.500 0.000      
EGPFN7 23/04/2015 Put 3.400 0.100 0.100 0.000      
EGPFO7 23/04/2015 Call 3.500 0.425 0.425 0.000      
EGPFP7 23/04/2015 Put 3.500 0.130 0.130 0.000      
EGPFQ7 23/04/2015 Call 3.600 0.360 0.360 0.000      
EGPFR7 23/04/2015 Put 3.600 0.165 0.165 0.000      
EGPFS7 23/04/2015 Call 3.700 0.305 0.305 0.000      
EGPFT7 23/04/2015 Put 3.700 0.210 0.210 0.000      
EGPFU7 23/04/2015 Call 3.800 0.250 0.250 0.000      
EGPFV7 23/04/2015 Put 3.800 0.255 0.255 0.000      
EGPFW7 23/04/2015 Call 3.900 0.205 0.205 0.000      
EGPFX7 23/04/2015 Put 3.900 0.310 0.310 0.000      
EGPFY7 23/04/2015 Call 4.000 0.165 0.165 0.000      
EGPFZ7 23/04/2015 Put 4.000 0.375 0.375 0.000      
EGPG17 23/04/2015 Call 4.100 0.135 0.135 0.000      
EGPG27 23/04/2015 Put 4.100 0.440 0.440 0.000      
EGPG37 23/04/2015 Call 4.200 0.110 0.110 0.000      
EGPG47 23/04/2015 Put 4.200 0.515 0.515 0.000      
EGPG57 23/04/2015 Call 4.300 0.085 0.085 0.000      
EGPG67 23/04/2015 Put 4.300 0.590 0.590 0.000      
EGPG77 23/04/2015 Call 4.400 0.070 0.070 0.000      
EGPG87 23/04/2015 Put 4.400 0.670 0.670 0.000      
EGPG97 23/04/2015 Call 4.500 0.055 0.055 0.000      
EGPGK7 23/04/2015 Put 4.500 0.755 0.755 0.000      
EGPFF8 25/06/2015 Call 0.010 3.805 3.805 0.000   0 3.775
EGPKO9 25/06/2015 Call 2.100 1.730 1.730 0.000   0 1.675
EGPKP9 25/06/2015 Put 2.100 0.005 0.005 0.000   0 0.005
EGPJC9 25/06/2015 Call 2.200 1.635 1.635 0.000   0 1.580
EGPJD9 25/06/2015 Put 2.200 0.008 0.008 0.000   0 0.008
EGPES9 25/06/2015 Call 2.300 1.535 1.535 0.000   0 1.480
EGPET9 25/06/2015 Put 2.300 0.010 0.010 0.000   0 0.010
EGPDR9 25/06/2015 Call 2.400 1.440 1.440 0.000   0 1.385
EGPDS9 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
EGPCG9 25/06/2015 Call 2.500 1.340 1.340 0.000   0 1.285
EGPCH9 25/06/2015 Put 2.500 0.020 0.020 0.000   0 0.015
EGPZW8 25/06/2015 Call 2.600 1.245 1.245 0.000   0 1.190
EGPZX8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.020
EGPYF8 25/06/2015 Call 2.700 1.145 1.145 0.000   0 1.095
EGPYG8 25/06/2015 Put 2.700 0.030 0.030 0.000   0 0.025
EGPWX8 25/06/2015 Call 2.800 1.055 1.055 0.000   0 1.005
EGPWY8 25/06/2015 Put 2.800 0.035 0.035 0.000   0 0.030
EGPWT8 25/06/2015 Call 2.900 0.960 0.960 0.000   0 0.915
EGPWU8 25/06/2015 Put 2.900 0.045 0.045 0.000   0 0.040
EGPWV8 25/06/2015 Call 3.000 0.875 0.875 0.000   0 0.830
EGPWW8 25/06/2015 Put 3.000 0.055 0.055 0.000   0 0.055
EGPWZ8 25/06/2015 Call 3.100 0.790 0.790 0.000   32 0.750
EGPX18 25/06/2015 Put 3.100 0.070 0.070 0.000   0 0.070
EGPR18 25/06/2015 Call 3.200 0.710 0.710 0.000   0 0.670
EGPR28 25/06/2015 Put 3.200 0.085 0.085 0.000   0 0.090
EGPQA8 25/06/2015 Call 3.300 0.630 0.630 0.000   0 0.595
EGPQB8 25/06/2015 Put 3.300 0.110 0.110 0.000   0 0.115
EGPPX8 25/06/2015 Call 3.400 0.560 0.560 0.000   0 0.525
EGPPY8 25/06/2015 Put 3.400 0.135 0.135 0.000   0 0.140
EGPP68 25/06/2015 Call 3.500 0.495 0.495 0.000   0 0.460
EGPP78 25/06/2015 Put 3.500 0.170 0.170 0.000   0 0.175
EGPK98 25/06/2015 Call 3.600 0.430 0.430 0.000   0 0.400
EGPKA8 25/06/2015 Put 3.600 0.205 0.205 0.000   0 0.210
EGPJI8 25/06/2015 Call 3.700 0.370 0.370 0.000   0 0.345
EGPK28 25/06/2015 Put 3.700 0.250 0.250 0.000   0 0.255
EGPXG9 25/06/2015 Call 3.800 0.315 0.315 0.000   0 0.295
EGPXH9 25/06/2015 Put 3.800 0.300 0.300 0.000   0 0.305
EGPXI9 25/06/2015 Call 3.900 0.270 0.270 0.000   0 0.250
EGPXJ9 25/06/2015 Put 3.900 0.355 0.355 0.000   0 0.360
EGPZA9 25/06/2015 Call 4.000 0.225 0.225 0.000   0 0.210
EGPZB9 25/06/2015 Put 4.000 0.415 0.415 0.000   0 0.420
EGPD27 25/06/2015 Call 4.100 0.190 0.190 0.000   0 0.175
EGPD37 25/06/2015 Put 4.100 0.480 0.480 0.000   0 0.490
EGPDU7 25/06/2015 Call 4.200 0.155 0.155 0.000   0 0.145
EGPDV7 25/06/2015 Put 4.200 0.550 0.550 0.000   0 0.560
EGPEI7 25/06/2015 Call 4.300 0.130 0.130 0.000   0 0.120
EGPEJ7 25/06/2015 Put 4.300 0.620 0.620 0.000   0 0.635
EGPGL7 25/06/2015 Call 4.400 0.105 0.105 0.000      
EGPGM7 25/06/2015 Put 4.400 0.695 0.695 0.000      
EGPGN7 25/06/2015 Call 4.500 0.090 0.090 0.000      
EGPGO7 25/06/2015 Put 4.500 0.775 0.775 0.000      
EGPCQ7 24/09/2015 Call 0.010 3.780 3.780 0.000   0 3.740
EGPKQ9 24/09/2015 Call 2.100 1.715 1.715 0.000   0 1.680
EGPKR9 24/09/2015 Put 2.100 0.003 0.003 0.000   0 0.004
EGPJE9 24/09/2015 Call 2.200 1.615 1.615 0.000   0 1.580
EGPJF9 24/09/2015 Put 2.200 0.005 0.005 0.000   0 0.006
EGPIN9 24/09/2015 Call 2.300 1.520 1.520 0.000   0 1.485
EGPIO9 24/09/2015 Put 2.300 0.008 0.008 0.000   0 0.009
EGPGW9 24/09/2015 Call 2.400 1.420 1.420 0.000   0 1.385
EGPGX9 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.015
EGPFW9 24/09/2015 Call 2.500 1.320 1.320 0.000   0 1.290
EGPFX9 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
EGPFS9 24/09/2015 Call 2.600 1.225 1.225 0.000   0 1.195
EGPFT9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.030
EGPFY9 24/09/2015 Call 2.700 1.130 1.130 0.000   0 1.105
EGPFZ9 24/09/2015 Put 2.700 0.035 0.035 0.000   0 0.035
EGPFU9 24/09/2015 Call 2.800 1.040 1.040 0.000   0 1.015
EGPFV9 24/09/2015 Put 2.800 0.050 0.050 0.000   0 0.050
EGPG19 24/09/2015 Call 2.900 0.960 0.960 0.000   0 0.930
EGPG29 24/09/2015 Put 2.900 0.060 0.060 0.000   0 0.065
EGPG69 24/09/2015 Call 3.000 0.880 0.880 0.000   0 0.850
EGPG79 24/09/2015 Put 3.000 0.080 0.080 0.000   0 0.080
EGPU29 24/09/2015 Call 3.100 0.805 0.805 0.000   0 0.770
EGPU39 24/09/2015 Put 3.100 0.100 0.100 0.000   0 0.105
EGPU49 24/09/2015 Call 3.200 0.730 0.730 0.000   0 0.695
EGPU59 24/09/2015 Put 3.200 0.125 0.125 0.000   0 0.130
EGPVA9 24/09/2015 Call 3.300 0.655 0.655 0.000   37 0.625
EGPVB9 24/09/2015 Put 3.300 0.155 0.155 0.000   0 0.155
EGPWS9 24/09/2015 Call 3.400 0.590 0.590 0.000   0 0.560
EGPWT9 24/09/2015 Put 3.400 0.185 0.185 0.000   0 0.190
EGPX39 24/09/2015 Call 3.500 0.525 0.525 0.000   0 0.495
EGPX49 24/09/2015 Put 3.500 0.220 0.220 0.000   0 0.225
EGPXD9 24/09/2015 Call 3.600 0.465 0.465 0.000   0 0.440
EGPXF9 24/09/2015 Put 3.600 0.265 0.265 0.000   0 0.270
EGPZC9 24/09/2015 Call 3.700 0.410 0.410 0.000   0 0.390
EGPZD9 24/09/2015 Put 3.700 0.310 0.310 0.000   0 0.315
EGPBW7 24/09/2015 Call 3.800 0.365 0.365 0.000   0 0.340
EGPBX7 24/09/2015 Put 3.800 0.360 0.360 0.000   0 0.365
EGPC17 24/09/2015 Call 3.900 0.315 0.315 0.000   0 0.300
EGPC27 24/09/2015 Put 3.900 0.415 0.415 0.000   0 0.420
EGPBY7 24/09/2015 Call 4.000 0.280 0.280 0.000   0 0.260
EGPBZ7 24/09/2015 Put 4.000 0.475 0.475 0.000   0 0.480
EGPD47 24/09/2015 Call 4.100 0.240 0.240 0.000   0 0.225
EGPD57 24/09/2015 Put 4.100 0.535 0.535 0.000   0 0.545
EGPDW7 24/09/2015 Call 4.200 0.210 0.210 0.000   0 0.195
EGPDX7 24/09/2015 Put 4.200 0.605 0.605 0.000   0 0.615
EGPEK7 24/09/2015 Call 4.300 0.180 0.180 0.000   0 0.165
EGPEL7 24/09/2015 Put 4.300 0.675 0.675 0.000   0 0.690
EGPGP7 24/09/2015 Call 4.400 0.155 0.155 0.000      
EGPGQ7 24/09/2015 Put 4.400 0.745 0.745 0.000      
EGPGR7 24/09/2015 Call 4.500 0.135 0.135 0.000      
EGPGS7 24/09/2015 Put 4.500 0.820 0.820 0.000      
EGPY49 17/12/2015 Call 2.700 1.145 1.145 0.000   0 1.110
EGPY59 17/12/2015 Put 2.700 0.080 0.080 0.000   0 0.085
EGPXZ9 17/12/2015 Call 2.800 1.060 1.060 0.000   0 1.025
EGPY19 17/12/2015 Put 2.800 0.100 0.100 0.000   0 0.105
EGPXQ9 17/12/2015 Call 2.900 0.975 0.975 0.000   0 0.940
EGPXR9 17/12/2015 Put 2.900 0.120 0.120 0.000   0 0.130
EGPY29 17/12/2015 Call 3.000 0.900 0.900 0.000   0 0.865
EGPY39 17/12/2015 Put 3.000 0.150 0.150 0.000   0 0.155
EGPXO9 17/12/2015 Call 3.100 0.825 0.825 0.000   0 0.790
EGPXP9 17/12/2015 Put 3.100 0.180 0.180 0.000   0 0.190
EGPXU9 17/12/2015 Call 3.200 0.755 0.755 0.000   0 0.725
EGPXV9 17/12/2015 Put 3.200 0.210 0.210 0.000   0 0.220
EGPXM9 17/12/2015 Call 3.300 0.685 0.685 0.000   0 0.655
EGPXN9 17/12/2015 Put 3.300 0.250 0.250 0.000   0 0.260
EGPXW9 17/12/2015 Call 3.400 0.625 0.625 0.000   0 0.595
EGPXY9 17/12/2015 Put 3.400 0.290 0.290 0.000   0 0.300
EGPXK9 17/12/2015 Call 3.500 0.565 0.565 0.000   0 0.540
EGPXL9 17/12/2015 Put 3.500 0.335 0.335 0.000   0 0.350
EGPXS9 17/12/2015 Call 3.600 0.515 0.515 0.000   0 0.490
EGPXT9 17/12/2015 Put 3.600 0.380 0.380 0.000   0 0.395
EGPZE9 17/12/2015 Call 3.700 0.460 0.460 0.000   0 0.440
EGPZF9 17/12/2015 Put 3.700 0.430 0.430 0.000   0 0.450
EGPD67 17/12/2015 Call 3.800 0.415 0.415 0.000   0 0.395
EGPD77 17/12/2015 Put 3.800 0.485 0.485 0.000   0 0.505
EGPDY7 17/12/2015 Call 3.900 0.375 0.375 0.000   0 0.355
EGPDZ7 17/12/2015 Put 3.900 0.540 0.540 0.000   0 0.560
EGPEM7 17/12/2015 Call 4.000 0.335 0.335 0.000   0 0.315
EGPEN7 17/12/2015 Put 4.000 0.600 0.600 0.000   0 0.625
EGPGT7 17/12/2015 Call 4.100 0.300 0.300 0.000      
EGPGU7 17/12/2015 Put 4.100 0.665 0.665 0.000      
EGPGV7 17/12/2015 Call 4.200 0.270 0.270 0.000      
EGPGW7 17/12/2015 Put 4.200 0.730 0.730 0.000      
EGPCM7 23/03/2016 Call 2.900 0.980 0.980 0.000   0 0.945
EGPCN7 23/03/2016 Put 2.900 0.080 0.080 0.000   0 0.085
EGPC77 23/03/2016 Call 3.000 0.905 0.905 0.000   0 0.870
EGPC87 23/03/2016 Put 3.000 0.100 0.100 0.000   0 0.110
EGPCI7 23/03/2016 Call 3.100 0.830 0.830 0.000   0 0.800
EGPCJ7 23/03/2016 Put 3.100 0.125 0.125 0.000   0 0.135
EGPC57 23/03/2016 Call 3.200 0.760 0.760 0.000   0 0.730
EGPC67 23/03/2016 Put 3.200 0.155 0.155 0.000   0 0.165
EGPCG7 23/03/2016 Call 3.300 0.695 0.695 0.000   0 0.665
EGPCH7 23/03/2016 Put 3.300 0.190 0.190 0.000   0 0.200
EGPC97 23/03/2016 Call 3.400 0.635 0.635 0.000   0 0.605
EGPCF7 23/03/2016 Put 3.400 0.225 0.225 0.000   0 0.240
EGPCO7 23/03/2016 Call 3.500 0.575 0.575 0.000   0 0.550
EGPCP7 23/03/2016 Put 3.500 0.265 0.265 0.000   0 0.280
EGPC37 23/03/2016 Call 3.600 0.525 0.525 0.000   0 0.500
EGPC47 23/03/2016 Put 3.600 0.310 0.310 0.000   0 0.325
EGPCK7 23/03/2016 Call 3.700 0.475 0.475 0.000   0 0.450
EGPCL7 23/03/2016 Put 3.700 0.360 0.360 0.000   0 0.380
EGPD87 23/03/2016 Call 3.800 0.430 0.430 0.000   0 0.405
EGPD97 23/03/2016 Put 3.800 0.415 0.415 0.000   0 0.430
EGPE17 23/03/2016 Call 3.900 0.385 0.385 0.000   0 0.365
EGPE27 23/03/2016 Put 3.900 0.470 0.470 0.000   0 0.490
EGPEO7 23/03/2016 Call 4.000 0.350 0.350 0.000   0 0.330
EGPEP7 23/03/2016 Put 4.000 0.530 0.530 0.000   0 0.550
EGPGX7 23/03/2016 Call 4.100 0.310 0.310 0.000      
EGPGY7 23/03/2016 Put 4.100 0.590 0.590 0.000      
EGPGZ7 23/03/2016 Call 4.200 0.280 0.280 0.000      
EGPI17 23/03/2016 Put 4.200 0.655 0.655 0.000      
EGPGY9 22/12/2016 Call 2.400 1.435 1.435 0.000   0 1.395
EGPGZ9 22/12/2016 Put 2.400 0.060 0.060 0.000   300 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.