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 4.570 Up 0.070 4.560 4.580 4.440 4.610 4.440 2,250,814 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 4.585 4.585 0.000   0 4.500
EGPLF7 23/04/2015 Call 2.800 1.780 1.780 0.000   0 1.705
EGPLG7 23/04/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPKD7 23/04/2015 Call 2.900 1.680 1.680 0.000   0 1.610
EGPKE7 23/04/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPJF7 23/04/2015 Call 3.000 1.580 1.580 0.000   0 1.510
EGPJG7 23/04/2015 Put 3.000 0.000 0.000 0.000   0 0.000
EGPFG7 23/04/2015 Call 3.100 1.485 1.485 0.000   0 1.410
EGPFH7 23/04/2015 Put 3.100 0.000 0.000 0.000   0 0.000
EGPFI7 23/04/2015 Call 3.200 1.385 1.385 0.000   0 1.310
EGPFJ7 23/04/2015 Put 3.200 0.000 0.000 0.000   0 0.001
EGPFK7 23/04/2015 Call 3.300 1.285 1.285 0.000   0 1.210
EGPFL7 23/04/2015 Put 3.300 0.001 0.001 0.000   0 0.001
EGPFM7 23/04/2015 Call 3.400 1.185 1.185 0.000   0 1.110
EGPFN7 23/04/2015 Put 3.400 0.002 0.002 0.000   0 0.003
EGPFO7 23/04/2015 Call 3.500 1.085 1.085 0.000   0 1.015
EGPFP7 23/04/2015 Put 3.500 0.003 0.003 0.000   0 0.005
EGPFQ7 23/04/2015 Call 3.600 0.985 0.985 0.000   0 0.915
EGPFR7 23/04/2015 Put 3.600 0.005 0.005 0.000   0 0.008
EGPFS7 23/04/2015 Call 3.700 0.890 0.890 0.000   0 0.820
EGPFT7 23/04/2015 Put 3.700 0.008 0.008 0.000   0 0.010
EGPFU7 23/04/2015 Call 3.800 0.790 0.790 0.000   0 0.725
EGPFV7 23/04/2015 Put 3.800 0.010 0.010 0.000   0 0.015
EGPFW7 23/04/2015 Call 3.900 0.695 0.695 0.000   0 0.630
EGPFX7 23/04/2015 Put 3.900 0.015 0.015 0.000   0 0.025
EGPFY7 23/04/2015 Call 4.000 0.600 0.600 0.000   0 0.535
EGPFZ7 23/04/2015 Put 4.000 0.025 0.025 0.000   3,025 0.030
EGPG17 23/04/2015 Call 4.100 0.510 0.510 0.000   0 0.445
EGPG27 23/04/2015 Put 4.100 0.030 0.030 0.000   0 0.040
EGPG37 23/04/2015 Call 4.200 0.420 0.420 0.000   0 0.360
EGPG47 23/04/2015 Put 4.200 0.040 0.040 0.000   0 0.055
EGPG57 23/04/2015 Call 4.300 0.335 0.335 0.000   0 0.285
EGPG67 23/04/2015 Put 4.300 0.055 0.055 0.000   0 0.080
EGPG77 23/04/2015 Call 4.400 0.255 0.255 0.000   0 0.215
EGPG87 23/04/2015 Put 4.400 0.080 0.080 0.065 400 0 0.110
EGPG97 23/04/2015 Call 4.500 0.190 0.190 0.000   545 0.155
EGPGK7 23/04/2015 Put 4.500 0.115 0.115 0.000   0 0.155
EGPII7 23/04/2015 Call 4.600 0.135 0.135 0.000   5,610 0.110
EGPIJ7 23/04/2015 Put 4.600 0.160 0.160 0.000   0 0.210
EGPJ37 23/04/2015 Call 4.700 0.090 0.090 0.000   20 0.075
EGPJ47 23/04/2015 Put 4.700 0.220 0.220 0.000   0 0.280
EGPLR7 23/04/2015 Call 4.800 0.060 0.060 0.000   200 0.050
EGPLS7 23/04/2015 Put 4.800 0.290 0.290 0.000   0 0.360
EGPNP7 23/04/2015 Call 4.900 0.040 0.040 0.000   0 0.035
EGPNQ7 23/04/2015 Put 4.900 0.375 0.375 0.000   0 0.445
EGPPQ7 23/04/2015 Call 5.000 0.025 0.025 0.000   0 0.025
EGPPR7 23/04/2015 Put 5.000 0.460 0.460 0.000   0 0.535
EGPPO7 23/04/2015 Call 5.250 0.007 0.007 0.000   0 0.009
EGPPP7 23/04/2015 Put 5.250 0.695 0.695 0.000   0 0.770
EGPQP7 23/04/2015 Call 5.500 0.002 0.002 0.000   0 0.003
EGPQQ7 23/04/2015 Put 5.500 0.945 0.945 0.000   0 1.020
EGPSD7 23/04/2015 Call 5.750 0.000 0.000 0.000   0 0.001
EGPSE7 23/04/2015 Put 5.750 1.190 1.190 0.000   0 1.265
EGPKC7 28/05/2015 Call 0.010 4.595 4.595 0.000   0 4.515
EGPLH7 28/05/2015 Call 2.800 1.790 1.790 0.000   0 1.720
EGPLI7 28/05/2015 Put 2.800 0.001 0.001 0.000   0 0.002
EGPKF7 28/05/2015 Call 2.900 1.690 1.690 0.000   0 1.625
EGPKG7 28/05/2015 Put 2.900 0.002 0.002 0.000   0 0.003
EGPJN7 28/05/2015 Call 3.000 1.590 1.590 0.000   0 1.525
EGPJO7 28/05/2015 Put 3.000 0.004 0.004 0.000   0 0.005
EGPJZ7 28/05/2015 Call 3.100 1.495 1.495 0.000   0 1.425
EGPK17 28/05/2015 Put 3.100 0.006 0.006 0.000   0 0.007
EGPJL7 28/05/2015 Call 3.200 1.395 1.395 0.000   0 1.325
EGPJM7 28/05/2015 Put 3.200 0.008 0.008 0.000   0 0.010
EGPK27 28/05/2015 Call 3.300 1.295 1.295 0.000   0 1.225
EGPK37 28/05/2015 Put 3.300 0.010 0.010 0.000   0 0.015
EGPJT7 28/05/2015 Call 3.400 1.200 1.200 0.000   0 1.130
EGPJU7 28/05/2015 Put 3.400 0.015 0.015 0.000   0 0.015
EGPK67 28/05/2015 Call 3.500 1.105 1.105 0.000   0 1.035
EGPK77 28/05/2015 Put 3.500 0.020 0.020 0.000   0 0.020
EGPJR7 28/05/2015 Call 3.600 1.005 1.005 0.000   248 0.940
EGPJS7 28/05/2015 Put 3.600 0.025 0.025 0.000   0 0.025
EGPK47 28/05/2015 Call 3.700 0.915 0.915 0.000   0 0.845
EGPK57 28/05/2015 Put 3.700 0.030 0.030 0.000   0 0.030
EGPJJ7 28/05/2015 Call 3.800 0.820 0.820 0.000   0 0.755
EGPJK7 28/05/2015 Put 3.800 0.035 0.035 0.000   0 0.040
EGPJX7 28/05/2015 Call 3.900 0.730 0.730 0.000   0 0.665
EGPJY7 28/05/2015 Put 3.900 0.040 0.040 0.000   0 0.045
EGPJP7 28/05/2015 Call 4.000 0.640 0.640 0.000   0 0.575
EGPJQ7 28/05/2015 Put 4.000 0.050 0.050 0.000   0 0.060
EGPKA7 28/05/2015 Call 4.100 0.550 0.550 0.000   0 0.495
EGPKB7 28/05/2015 Put 4.100 0.065 0.065 0.000   0 0.075
EGPJH7 28/05/2015 Call 4.200 0.470 0.470 0.000   0 0.420
EGPJI7 28/05/2015 Put 4.200 0.080 0.080 0.000   0 0.100
EGPK87 28/05/2015 Call 4.300 0.395 0.395 0.000   0 0.345
EGPK97 28/05/2015 Put 4.300 0.105 0.105 0.000   2,500 0.125
EGPJV7 28/05/2015 Call 4.400 0.325 0.325 0.000   0 0.280
EGPJW7 28/05/2015 Put 4.400 0.135 0.135 0.000   0 0.160
EGPL37 28/05/2015 Call 4.500 0.260 0.260 0.000   100 0.225
EGPL47 28/05/2015 Put 4.500 0.175 0.175 0.000   0 0.205
EGPL97 28/05/2015 Call 4.600 0.205 0.205 0.205 295 2,500 0.175
EGPLA7 28/05/2015 Put 4.600 0.220 0.220 0.000   0 0.260
EGPLT7 28/05/2015 Call 4.700 0.160 0.160 0.000   5,397 0.135
EGPLU7 28/05/2015 Put 4.700 0.275 0.275 0.000   0 0.325
EGPLW7 28/05/2015 Call 4.800 0.120 0.120 0.000   0 0.100
EGPLX7 28/05/2015 Put 4.800 0.340 0.340 0.000   0 0.395
EGPNR7 28/05/2015 Call 4.900 0.090 0.090 0.000   0 0.075
EGPNS7 28/05/2015 Put 4.900 0.410 0.410 0.000   0 0.475
EGPPU7 28/05/2015 Call 5.000 0.070 0.070 0.000   0 0.060
EGPPV7 28/05/2015 Put 5.000 0.490 0.490 0.000   0 0.555
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 0.780
EGPQR7 28/05/2015 Call 5.500 0.025 0.025 0.000   0 0.020
EGPQS7 28/05/2015 Put 5.500 0.945 0.945 0.000   0 1.020
EGPSF7 28/05/2015 Call 5.750 0.020 0.020 0.000   0 0.010
EGPSG7 28/05/2015 Put 5.750 1.195 1.195 0.000   0 1.260
EGPFF8 25/06/2015 Call 0.010 4.605 4.605 0.000   0 4.525
EGPKO9 25/06/2015 Call 2.100 2.495 2.495 0.000   0 2.415
EGPKP9 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJC9 25/06/2015 Call 2.200 2.395 2.395 0.000   0 2.315
EGPJD9 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
EGPES9 25/06/2015 Call 2.300 2.300 2.300 0.000   0 2.220
EGPET9 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDR9 25/06/2015 Call 2.400 2.200 2.200 0.000   0 2.120
EGPDS9 25/06/2015 Put 2.400 0.001 0.001 0.000   0 0.001
EGPCG9 25/06/2015 Call 2.500 2.100 2.100 0.000   0 2.020
EGPCH9 25/06/2015 Put 2.500 0.001 0.001 0.000   0 0.001
EGPZW8 25/06/2015 Call 2.600 2.000 2.000 0.000   0 1.925
EGPZX8 25/06/2015 Put 2.600 0.002 0.002 0.000   0 0.002
EGPYF8 25/06/2015 Call 2.700 1.900 1.900 0.000   0 1.825
EGPYG8 25/06/2015 Put 2.700 0.002 0.002 0.000   0 0.003
EGPWX8 25/06/2015 Call 2.800 1.800 1.800 0.000   0 1.730
EGPWY8 25/06/2015 Put 2.800 0.004 0.004 0.000   0 0.005
EGPWT8 25/06/2015 Call 2.900 1.700 1.700 0.000   0 1.630
EGPWU8 25/06/2015 Put 2.900 0.006 0.006 0.000   0 0.008
EGPWV8 25/06/2015 Call 3.000 1.600 1.600 0.000   0 1.530
EGPWW8 25/06/2015 Put 3.000 0.008 0.008 0.000   0 0.010
EGPWZ8 25/06/2015 Call 3.100 1.505 1.505 0.000   0 1.435
EGPX18 25/06/2015 Put 3.100 0.010 0.010 0.000   0 0.015
EGPR18 25/06/2015 Call 3.200 1.405 1.405 0.000   0 1.335
EGPR28 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
EGPQA8 25/06/2015 Call 3.300 1.310 1.310 0.000   0 1.235
EGPQB8 25/06/2015 Put 3.300 0.020 0.020 0.000   0 0.020
EGPPX8 25/06/2015 Call 3.400 1.210 1.210 0.000   0 1.140
EGPPY8 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
EGPP68 25/06/2015 Call 3.500 1.115 1.115 0.000   32 1.045
EGPP78 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.030
EGPK98 25/06/2015 Call 3.600 1.020 1.020 0.000   0 0.955
EGPKA8 25/06/2015 Put 3.600 0.030 0.030 0.000   0 0.035
EGPJI8 25/06/2015 Call 3.700 0.930 0.930 0.000   0 0.860
EGPK28 25/06/2015 Put 3.700 0.035 0.035 0.000   0 0.040
EGPXG9 25/06/2015 Call 3.800 0.840 0.840 0.000   0 0.775
EGPXH9 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.050
EGPXI9 25/06/2015 Call 3.900 0.750 0.750 0.000   0 0.685
EGPXJ9 25/06/2015 Put 3.900 0.055 0.055 0.000   0 0.060
EGPZA9 25/06/2015 Call 4.000 0.665 0.665 0.000   0 0.605
EGPZB9 25/06/2015 Put 4.000 0.065 0.065 0.000   0 0.075
EGPD27 25/06/2015 Call 4.100 0.580 0.580 0.000   0 0.525
EGPD37 25/06/2015 Put 4.100 0.085 0.085 0.000   0 0.095
EGPDU7 25/06/2015 Call 4.200 0.500 0.500 0.000   326 0.450
EGPDV7 25/06/2015 Put 4.200 0.105 0.105 0.000   0 0.120
EGPEI7 25/06/2015 Call 4.300 0.425 0.425 0.000   0 0.380
EGPEJ7 25/06/2015 Put 4.300 0.130 0.130 0.000   0 0.150
EGPGL7 25/06/2015 Call 4.400 0.360 0.360 0.000   0 0.315
EGPGM7 25/06/2015 Put 4.400 0.165 0.165 0.000   0 0.190
EGPGN7 25/06/2015 Call 4.500 0.295 0.295 0.000   0 0.260
EGPGO7 25/06/2015 Put 4.500 0.205 0.205 0.000   145 0.230
EGPIK7 25/06/2015 Call 4.600 0.240 0.240 0.000   0 0.210
EGPIL7 25/06/2015 Put 4.600 0.250 0.250 0.000   0 0.285
EGPJ57 25/06/2015 Call 4.700 0.190 0.190 0.000   0 0.170
EGPJ67 25/06/2015 Put 4.700 0.305 0.305 0.000   0 0.345
EGPLY7 25/06/2015 Call 4.800 0.150 0.150 0.000   0 0.135
EGPLZ7 25/06/2015 Put 4.800 0.365 0.365 0.000   0 0.415
EGPNT7 25/06/2015 Call 4.900 0.120 0.120 0.000   120 0.105
EGPNU7 25/06/2015 Put 4.900 0.435 0.435 0.000   0 0.490
EGPPW7 25/06/2015 Call 5.000 0.095 0.095 0.000   0 0.085
EGPPX7 25/06/2015 Put 5.000 0.510 0.510 0.000   0 0.570
EGPPY7 25/06/2015 Call 5.250 0.050 0.050 0.000   0 0.050
EGPPZ7 25/06/2015 Put 5.250 0.720 0.720 0.000   0 0.790
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 1.025
EGPSH7 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.025
EGPSI7 25/06/2015 Put 5.750 1.195 1.195 0.000   0 1.265
EGPN87 30/07/2015 Call 0.010 4.595 4.595 0.000   0 4.525
EGPMP7 30/07/2015 Call 3.300 1.325 1.325 0.000   0 1.250
EGPMQ7 30/07/2015 Put 3.300 0.030 0.030 0.000   0 0.030
EGPMZ7 30/07/2015 Call 3.400 1.230 1.230 0.000   0 1.160
EGPN17 30/07/2015 Put 3.400 0.035 0.035 0.000   0 0.035
EGPMF7 30/07/2015 Call 3.500 1.135 1.135 0.000   0 1.070
EGPMG7 30/07/2015 Put 3.500 0.035 0.035 0.000   0 0.040
EGPMT7 30/07/2015 Call 3.600 1.045 1.045 0.000   0 0.980
EGPMU7 30/07/2015 Put 3.600 0.040 0.040 0.000   0 0.045
EGPMD7 30/07/2015 Call 3.700 0.955 0.955 0.000   0 0.890
EGPME7 30/07/2015 Put 3.700 0.045 0.045 0.000   0 0.055
EGPN27 30/07/2015 Call 3.800 0.870 0.870 0.000   0 0.805
EGPN37 30/07/2015 Put 3.800 0.055 0.055 0.000   0 0.065
EGPMH7 30/07/2015 Call 3.900 0.785 0.785 0.000   0 0.725
EGPMI7 30/07/2015 Put 3.900 0.070 0.070 0.000   0 0.080
EGPMX7 30/07/2015 Call 4.000 0.700 0.700 0.000   0 0.645
EGPMY7 30/07/2015 Put 4.000 0.085 0.085 0.000   0 0.100
EGPMN7 30/07/2015 Call 4.100 0.620 0.620 0.000   0 0.565
EGPMO7 30/07/2015 Put 4.100 0.105 0.105 0.000   0 0.125
EGPN47 30/07/2015 Call 4.200 0.545 0.545 0.000   0 0.490
EGPN57 30/07/2015 Put 4.200 0.130 0.130 0.000   0 0.150
EGPMR7 30/07/2015 Call 4.300 0.475 0.475 0.000   0 0.425
EGPMS7 30/07/2015 Put 4.300 0.160 0.160 0.000   0 0.185
EGPN67 30/07/2015 Call 4.400 0.405 0.405 0.000   0 0.360
EGPN77 30/07/2015 Put 4.400 0.190 0.190 0.000   0 0.220
EGPMJ7 30/07/2015 Call 4.500 0.345 0.345 0.000   0 0.305
EGPMK7 30/07/2015 Put 4.500 0.230 0.230 0.000   0 0.265
EGPMV7 30/07/2015 Call 4.600 0.290 0.290 0.000   0 0.255
EGPMW7 30/07/2015 Put 4.600 0.280 0.280 0.000   100 0.315
EGPML7 30/07/2015 Call 4.700 0.245 0.245 0.000   0 0.210
EGPMM7 30/07/2015 Put 4.700 0.330 0.330 0.000   0 0.375
EGPN97 30/07/2015 Call 4.800 0.200 0.200 0.000   0 0.175
EGPNK7 30/07/2015 Put 4.800 0.390 0.390 0.000   0 0.435
EGPNV7 30/07/2015 Call 4.900 0.165 0.165 0.000   0 0.145
EGPNW7 30/07/2015 Put 4.900 0.455 0.455 0.000   0 0.505
EGPQ37 30/07/2015 Call 5.000 0.135 0.135 0.000   0 0.120
EGPQ47 30/07/2015 Put 5.000 0.525 0.525 0.000   0 0.580
EGPQ17 30/07/2015 Call 5.250 0.085 0.085 0.000   0 0.070
EGPQ27 30/07/2015 Put 5.250 0.725 0.725 0.000   0 0.780
EGPQV7 30/07/2015 Call 5.500 0.050 0.050 0.000   0 0.045
EGPQW7 30/07/2015 Put 5.500 0.945 0.945 0.000   0 1.005
EGPSJ7 30/07/2015 Call 5.750 0.030 0.030 0.000   0 0.030
EGPSK7 30/07/2015 Put 5.750 1.185 1.185 0.000   0 1.250
EGPS67 27/08/2015 Call 0.010 4.555 4.555 0.000   0 4.485
EGPRR7 27/08/2015 Call 3.600 1.060 1.060 0.000   0 1.000
EGPRS7 27/08/2015 Put 3.600 0.060 0.060 0.000   0 0.065
EGPRL7 27/08/2015 Call 3.700 0.975 0.975 0.000   0 0.915
EGPRM7 27/08/2015 Put 3.700 0.075 0.075 0.000   0 0.080
EGPRP7 27/08/2015 Call 3.800 0.890 0.890 0.000   0 0.835
EGPRQ7 27/08/2015 Put 3.800 0.085 0.085 0.000   0 0.095
EGPRN7 27/08/2015 Call 3.900 0.810 0.810 0.000   0 0.755
EGPRO7 27/08/2015 Put 3.900 0.105 0.105 0.000   0 0.115
EGPRT7 27/08/2015 Call 4.000 0.725 0.725 0.000   0 0.675
EGPRU7 27/08/2015 Put 4.000 0.125 0.125 0.000   0 0.140
EGPRJ7 27/08/2015 Call 4.100 0.650 0.650 0.000   0 0.600
EGPRK7 27/08/2015 Put 4.100 0.150 0.150 0.000   0 0.165
EGPRZ7 27/08/2015 Call 4.200 0.575 0.575 0.000   0 0.530
EGPS17 27/08/2015 Put 4.200 0.180 0.180 0.000   0 0.200
EGPR67 27/08/2015 Call 4.300 0.510 0.510 0.000   0 0.465
EGPR77 27/08/2015 Put 4.300 0.210 0.210 0.000   0 0.240
EGPRX7 27/08/2015 Call 4.400 0.445 0.445 0.000   0 0.405
EGPRY7 27/08/2015 Put 4.400 0.250 0.250 0.000   0 0.285
EGPR87 27/08/2015 Call 4.500 0.385 0.385 0.000   0 0.350
EGPR97 27/08/2015 Put 4.500 0.295 0.295 0.000   0 0.335
EGPRV7 27/08/2015 Call 4.600 0.330 0.330 0.000   0 0.300
EGPRW7 27/08/2015 Put 4.600 0.345 0.345 0.000   0 0.385
EGPRF7 27/08/2015 Call 4.700 0.280 0.280 0.000   0 0.255
EGPRG7 27/08/2015 Put 4.700 0.400 0.400 0.000   0 0.445
EGPS47 27/08/2015 Call 4.800 0.240 0.240 0.000   0 0.215
EGPS57 27/08/2015 Put 4.800 0.460 0.460 0.000   0 0.505
EGPRH7 27/08/2015 Call 4.900 0.200 0.200 0.000   0 0.180
EGPRI7 27/08/2015 Put 4.900 0.525 0.525 0.000   0 0.575
EGPS27 27/08/2015 Call 5.000 0.170 0.170 0.000   0 0.150
EGPS37 27/08/2015 Put 5.000 0.590 0.590 0.000   0 0.645
EGPS77 27/08/2015 Call 5.250 0.105 0.105 0.000   0 0.095
EGPS87 27/08/2015 Put 5.250 0.780 0.780 0.000   0 0.835
EGPS97 27/08/2015 Call 5.500 0.065 0.065 0.000   0 0.060
EGPSA7 27/08/2015 Put 5.500 0.985 0.985 0.000   0 1.045
EGPSL7 27/08/2015 Call 5.750 0.045 0.045 0.000   0 0.035
EGPSM7 27/08/2015 Put 5.750 1.210 1.210 0.000   0 1.275
EGPCQ7 24/09/2015 Call 0.010 4.560 4.560 0.000   0 4.490
EGPKQ9 24/09/2015 Call 2.100 2.500 2.500 0.000   0 2.425
EGPKR9 24/09/2015 Put 2.100 0.005 0.005 0.000   0 0.004
EGPJE9 24/09/2015 Call 2.200 2.405 2.405 0.000   0 2.330
EGPJF9 24/09/2015 Put 2.200 0.007 0.007 0.000   0 0.007
EGPIN9 24/09/2015 Call 2.300 2.310 2.310 0.000   0 2.230
EGPIO9 24/09/2015 Put 2.300 0.009 0.009 0.000   0 0.009
EGPGW9 24/09/2015 Call 2.400 2.215 2.215 0.000   0 2.135
EGPGX9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
EGPFW9 24/09/2015 Call 2.500 2.115 2.115 0.000   0 2.035
EGPFX9 24/09/2015 Put 2.500 0.015 0.015 0.000   0 0.015
EGPFS9 24/09/2015 Call 2.600 2.015 2.015 0.000   0 1.940
EGPFT9 24/09/2015 Put 2.600 0.020 0.020 0.000   0 0.020
EGPFY9 24/09/2015 Call 2.700 1.915 1.915 0.000   0 1.845
EGPFZ9 24/09/2015 Put 2.700 0.025 0.025 0.000   0 0.025
EGPFU9 24/09/2015 Call 2.800 1.820 1.820 0.000   0 1.750
EGPFV9 24/09/2015 Put 2.800 0.025 0.025 0.000   0 0.025
EGPG19 24/09/2015 Call 2.900 1.720 1.720 0.000   0 1.650
EGPG29 24/09/2015 Put 2.900 0.030 0.030 0.000   0 0.030
EGPG69 24/09/2015 Call 3.000 1.625 1.625 0.000   0 1.555
EGPG79 24/09/2015 Put 3.000 0.035 0.035 0.000   0 0.030
EGPU29 24/09/2015 Call 3.100 1.530 1.530 0.000   0 1.460
EGPU39 24/09/2015 Put 3.100 0.035 0.035 0.000   0 0.035
EGPU49 24/09/2015 Call 3.200 1.435 1.435 0.000   0 1.365
EGPU59 24/09/2015 Put 3.200 0.045 0.045 0.000   0 0.040
EGPVA9 24/09/2015 Call 3.300 1.340 1.340 0.000   37 1.275
EGPVB9 24/09/2015 Put 3.300 0.050 0.050 0.000   0 0.050
EGPWS9 24/09/2015 Call 3.400 1.250 1.250 0.000   0 1.185
EGPWT9 24/09/2015 Put 3.400 0.055 0.055 0.000   0 0.060
EGPX39 24/09/2015 Call 3.500 1.160 1.160 0.000   0 1.095
EGPX49 24/09/2015 Put 3.500 0.065 0.065 0.000   0 0.070
EGPXD9 24/09/2015 Call 3.600 1.075 1.075 0.000   0 1.010
EGPXF9 24/09/2015 Put 3.600 0.075 0.075 0.000   0 0.080
EGPZC9 24/09/2015 Call 3.700 0.990 0.990 0.000   0 0.925
EGPZD9 24/09/2015 Put 3.700 0.090 0.090 0.000   0 0.095
EGPBW7 24/09/2015 Call 3.800 0.905 0.905 0.000   0 0.845
EGPBX7 24/09/2015 Put 3.800 0.105 0.105 0.000   0 0.115
EGPC17 24/09/2015 Call 3.900 0.825 0.825 0.000   0 0.765
EGPC27 24/09/2015 Put 3.900 0.125 0.125 0.000   0 0.135
EGPBY7 24/09/2015 Call 4.000 0.750 0.750 0.000   0 0.695
EGPBZ7 24/09/2015 Put 4.000 0.145 0.145 0.000   0 0.165
EGPD47 24/09/2015 Call 4.100 0.670 0.670 0.000   0 0.620
EGPD57 24/09/2015 Put 4.100 0.175 0.175 0.000   0 0.195
EGPDW7 24/09/2015 Call 4.200 0.600 0.600 0.000   0 0.555
EGPDX7 24/09/2015 Put 4.200 0.205 0.205 0.000   0 0.230
EGPEK7 24/09/2015 Call 4.300 0.530 0.530 0.000   83 0.490
EGPEL7 24/09/2015 Put 4.300 0.240 0.240 0.000   0 0.270
EGPGP7 24/09/2015 Call 4.400 0.470 0.470 0.000   0 0.430
EGPGQ7 24/09/2015 Put 4.400 0.280 0.280 0.000   0 0.310
EGPGR7 24/09/2015 Call 4.500 0.410 0.410 0.000   0 0.375
EGPGS7 24/09/2015 Put 4.500 0.320 0.320 0.000   0 0.360
EGPIM7 24/09/2015 Call 4.600 0.355 0.355 0.000   0 0.325
EGPIN7 24/09/2015 Put 4.600 0.370 0.370 0.000   0 0.415
EGPJ77 24/09/2015 Call 4.700 0.305 0.305 0.000   0 0.280
EGPJ87 24/09/2015 Put 4.700 0.425 0.425 0.000   0 0.475
EGPM17 24/09/2015 Call 4.800 0.265 0.265 0.000   0 0.240
EGPM27 24/09/2015 Put 4.800 0.485 0.485 0.000   0 0.535
EGPNX7 24/09/2015 Call 4.900 0.225 0.225 0.000   0 0.205
EGPNY7 24/09/2015 Put 4.900 0.550 0.550 0.000   0 0.605
EGPQ57 24/09/2015 Call 5.000 0.195 0.195 0.000   0 0.170
EGPQ67 24/09/2015 Put 5.000 0.620 0.620 0.000   0 0.670
EGPQ77 24/09/2015 Call 5.250 0.125 0.125 0.000   0 0.110
EGPQ87 24/09/2015 Put 5.250 0.805 0.805 0.000   0 0.865
EGPQX7 24/09/2015 Call 5.500 0.080 0.080 0.000   0 0.070
EGPQY7 24/09/2015 Put 5.500 1.010 1.010 0.000   0 1.070
EGPSN7 24/09/2015 Call 5.750 0.050 0.050 0.000   0 0.045
EGPSO7 24/09/2015 Put 5.750 1.225 1.225 0.000   0 1.285
EGPKZ7 17/12/2015 Call 0.010 4.585 4.585 0.000   0 4.540
EGPY49 17/12/2015 Call 2.700 1.920 1.920 0.000   0 1.855
EGPY59 17/12/2015 Put 2.700 0.030 0.030 0.000   0 0.030
EGPXZ9 17/12/2015 Call 2.800 1.825 1.825 0.000   0 1.760
EGPY19 17/12/2015 Put 2.800 0.035 0.035 0.000   0 0.035
EGPXQ9 17/12/2015 Call 2.900 1.730 1.730 0.000   0 1.665
EGPXR9 17/12/2015 Put 2.900 0.040 0.040 0.000   0 0.040
EGPY29 17/12/2015 Call 3.000 1.635 1.635 0.000   0 1.565
EGPY39 17/12/2015 Put 3.000 0.045 0.045 0.000   0 0.045
EGPXO9 17/12/2015 Call 3.100 1.545 1.545 0.000   0 1.475
EGPXP9 17/12/2015 Put 3.100 0.055 0.055 0.000   0 0.050
EGPXU9 17/12/2015 Call 3.200 1.455 1.455 0.000   0 1.385
EGPXV9 17/12/2015 Put 3.200 0.060 0.060 0.000   0 0.060
EGPXM9 17/12/2015 Call 3.300 1.370 1.370 0.000   0 1.295
EGPXN9 17/12/2015 Put 3.300 0.075 0.075 0.000   0 0.070
EGPXW9 17/12/2015 Call 3.400 1.285 1.285 0.000   0 1.215
EGPXY9 17/12/2015 Put 3.400 0.085 0.085 0.000   0 0.085
EGPXK9 17/12/2015 Call 3.500 1.200 1.200 0.000   53 1.130
EGPXL9 17/12/2015 Put 3.500 0.100 0.100 0.000   0 0.105
EGPXS9 17/12/2015 Call 3.600 1.120 1.120 0.000   0 1.055
EGPXT9 17/12/2015 Put 3.600 0.115 0.115 0.000   0 0.120
EGPZE9 17/12/2015 Call 3.700 1.040 1.040 0.000   0 0.975
EGPZF9 17/12/2015 Put 3.700 0.135 0.135 0.000   0 0.140
EGPD67 17/12/2015 Call 3.800 0.960 0.960 0.000   0 0.900
EGPD77 17/12/2015 Put 3.800 0.155 0.155 0.000   0 0.165
EGPDY7 17/12/2015 Call 3.900 0.890 0.890 0.000   0 0.825
EGPDZ7 17/12/2015 Put 3.900 0.180 0.180 0.000   0 0.195
EGPEM7 17/12/2015 Call 4.000 0.815 0.815 0.000   0 0.755
EGPEN7 17/12/2015 Put 4.000 0.205 0.205 0.000   0 0.220
EGPGT7 17/12/2015 Call 4.100 0.745 0.745 0.000   0 0.690
EGPGU7 17/12/2015 Put 4.100 0.235 0.235 0.000   0 0.255
EGPGV7 17/12/2015 Call 4.200 0.680 0.680 0.000   0 0.625
EGPGW7 17/12/2015 Put 4.200 0.275 0.275 0.000   0 0.295
EGPIO7 17/12/2015 Call 4.300 0.615 0.615 0.000   0 0.565
EGPIP7 17/12/2015 Put 4.300 0.310 0.310 0.000   0 0.335
EGPJ97 17/12/2015 Call 4.400 0.555 0.555 0.000   0 0.510
EGPJA7 17/12/2015 Put 4.400 0.355 0.355 0.000   0 0.380
EGPL57 17/12/2015 Call 4.500 0.500 0.500 0.000   200 0.460
EGPL67 17/12/2015 Put 4.500 0.395 0.395 0.000   0 0.430
EGPLB7 17/12/2015 Call 4.600 0.450 0.450 0.000   0 0.410
EGPLC7 17/12/2015 Put 4.600 0.450 0.450 0.000   0 0.485
EGPM37 17/12/2015 Call 4.700 0.400 0.400 0.000   0 0.365
EGPM47 17/12/2015 Put 4.700 0.500 0.500 0.000   0 0.540
EGPM57 17/12/2015 Call 4.800 0.355 0.355 0.000   0 0.325
EGPM67 17/12/2015 Put 4.800 0.560 0.560 0.000   0 0.600
EGPNZ7 17/12/2015 Call 4.900 0.315 0.315 0.000   0 0.285
EGPP17 17/12/2015 Put 4.900 0.620 0.620 0.000   0 0.665
EGPQ97 17/12/2015 Call 5.000 0.280 0.280 0.000   0 0.255
EGPQA7 17/12/2015 Put 5.000 0.685 0.685 0.000   0 0.735
EGPQB7 17/12/2015 Call 5.250 0.200 0.200 0.000   0 0.180
EGPQC7 17/12/2015 Put 5.250 0.860 0.860 0.000   0 0.915
EGPQZ7 17/12/2015 Call 5.500 0.140 0.140 0.000   0 0.125
EGPR17 17/12/2015 Put 5.500 1.055 1.055 0.000   0 1.115
EGPSP7 17/12/2015 Call 5.750 0.095 0.095 0.000   0 0.085
EGPSQ7 17/12/2015 Put 5.750 1.265 1.265 0.000   0 1.325
EGPTI7 23/03/2016 Call 0.010 4.545 4.545 0.000      
EGPCM7 23/03/2016 Call 2.900 1.700 1.700 0.000   0 1.630
EGPCN7 23/03/2016 Put 2.900 0.035 0.035 0.000   0 0.040
EGPC77 23/03/2016 Call 3.000 1.600 1.600 0.000   0 1.535
EGPC87 23/03/2016 Put 3.000 0.045 0.045 0.000   0 0.050
EGPCI7 23/03/2016 Call 3.100 1.505 1.505 0.000   0 1.440
EGPCJ7 23/03/2016 Put 3.100 0.060 0.060 0.000   0 0.065
EGPC57 23/03/2016 Call 3.200 1.415 1.415 0.000   0 1.345
EGPC67 23/03/2016 Put 3.200 0.075 0.075 0.000   0 0.080
EGPCG7 23/03/2016 Call 3.300 1.320 1.320 0.000   0 1.255
EGPCH7 23/03/2016 Put 3.300 0.090 0.090 0.000   0 0.100
EGPC97 23/03/2016 Call 3.400 1.230 1.230 0.000   0 1.170
EGPCF7 23/03/2016 Put 3.400 0.110 0.110 0.000   0 0.120
EGPCO7 23/03/2016 Call 3.500 1.145 1.145 0.000   0 1.085
EGPCP7 23/03/2016 Put 3.500 0.135 0.135 0.000   400 0.145
EGPC37 23/03/2016 Call 3.600 1.065 1.065 0.000   0 1.000
EGPC47 23/03/2016 Put 3.600 0.160 0.160 0.000   0 0.170
EGPCK7 23/03/2016 Call 3.700 0.980 0.980 0.000   0 0.925
EGPCL7 23/03/2016 Put 3.700 0.185 0.185 0.000   0 0.200
EGPD87 23/03/2016 Call 3.800 0.905 0.905 0.000   0 0.850
EGPD97 23/03/2016 Put 3.800 0.215 0.215 0.000   0 0.230
EGPE17 23/03/2016 Call 3.900 0.835 0.835 0.000   0 0.780
EGPE27 23/03/2016 Put 3.900 0.250 0.250 0.000   0 0.265
EGPEO7 23/03/2016 Call 4.000 0.765 0.765 0.000   0 0.710
EGPEP7 23/03/2016 Put 4.000 0.285 0.285 0.000   0 0.305
EGPGX7 23/03/2016 Call 4.100 0.700 0.700 0.000   0 0.650
EGPGY7 23/03/2016 Put 4.100 0.325 0.325 0.000   0 0.345
EGPGZ7 23/03/2016 Call 4.200 0.635 0.635 0.000   0 0.590
EGPI17 23/03/2016 Put 4.200 0.365 0.365 0.000   0 0.390
EGPIQ7 23/03/2016 Call 4.300 0.580 0.580 0.000   95 0.535
EGPIR7 23/03/2016 Put 4.300 0.410 0.410 0.000   100 0.440
EGPJB7 23/03/2016 Call 4.400 0.525 0.525 0.000   0 0.485
EGPJC7 23/03/2016 Put 4.400 0.460 0.460 0.000   0 0.485
EGPM77 23/03/2016 Call 4.500 0.475 0.475 0.000   0 0.435
EGPM87 23/03/2016 Put 4.500 0.510 0.510 0.000   0 0.540
EGPP27 23/03/2016 Call 4.600 0.430 0.430 0.000   0 0.390
EGPP37 23/03/2016 Put 4.600 0.565 0.565 0.000   0 0.595
EGPQF7 23/03/2016 Call 4.700 0.385 0.385 0.000   0 0.355
EGPQG7 23/03/2016 Put 4.700 0.620 0.620 0.000   0 0.655
EGPQD7 23/03/2016 Call 4.800 0.345 0.345 0.000   0 0.315
EGPQE7 23/03/2016 Put 4.800 0.680 0.680 0.000   0 0.715
EGPR27 23/03/2016 Call 4.900 0.310 0.310 0.000   0 0.280
EGPR37 23/03/2016 Put 4.900 0.745 0.745 0.000   0 0.780
EGPSR7 23/03/2016 Call 5.000 0.280 0.280 0.000   0 0.250
EGPSS7 23/03/2016 Put 5.000 0.805 0.805 0.000   0 0.845
EGPSX7 23/03/2016 Call 5.250 0.210 0.210 0.000      
EGPSY7 23/03/2016 Put 5.250 0.980 0.980 0.000      
EGPSV7 23/03/2016 Call 5.500 0.155 0.155 0.000      
EGPSW7 23/03/2016 Put 5.500 1.165 1.165 0.000      
EGPLJ7 23/06/2016 Call 3.100 1.510 1.510 0.000   0 1.440
EGPLK7 23/06/2016 Put 3.100 0.040 0.040 0.000   0 0.045
EGPKP7 23/06/2016 Call 3.200 1.415 1.415 0.000   0 1.350
EGPKQ7 23/06/2016 Put 3.200 0.050 0.050 0.000   0 0.055
EGPKL7 23/06/2016 Call 3.300 1.330 1.330 0.000   0 1.265
EGPKM7 23/06/2016 Put 3.300 0.065 0.065 0.000   0 0.070
EGPKX7 23/06/2016 Call 3.400 1.240 1.240 0.000   0 1.180
EGPKY7 23/06/2016 Put 3.400 0.080 0.080 0.000   0 0.090
EGPKN7 23/06/2016 Call 3.500 1.160 1.160 0.000   0 1.095
EGPKO7 23/06/2016 Put 3.500 0.100 0.100 0.000   0 0.110
EGPKV7 23/06/2016 Call 3.600 1.075 1.075 0.000   0 1.020
EGPKW7 23/06/2016 Put 3.600 0.120 0.120 0.000   0 0.135
EGPKH7 23/06/2016 Call 3.700 1.000 1.000 0.000   0 0.945
EGPKI7 23/06/2016 Put 3.700 0.145 0.145 0.000   0 0.160
EGPKT7 23/06/2016 Call 3.800 0.925 0.925 0.000   0 0.870
EGPKU7 23/06/2016 Put 3.800 0.175 0.175 0.000   0 0.190
EGPKJ7 23/06/2016 Call 3.900 0.855 0.855 0.000   0 0.805
EGPKK7 23/06/2016 Put 3.900 0.205 0.205 0.000   0 0.220
EGPKR7 23/06/2016 Call 4.000 0.790 0.790 0.000   0 0.740
EGPKS7 23/06/2016 Put 4.000 0.240 0.240 0.000   0 0.260
EGPL17 23/06/2016 Call 4.100 0.730 0.730 0.000   0 0.680
EGPL27 23/06/2016 Put 4.100 0.280 0.280 0.000   0 0.300
EGPL77 23/06/2016 Call 4.200 0.670 0.670 0.000   0 0.620
EGPL87 23/06/2016 Put 4.200 0.320 0.320 0.000   0 0.345
EGPLD7 23/06/2016 Call 4.300 0.615 0.615 0.000   0 0.570
EGPLE7 23/06/2016 Put 4.300 0.365 0.365 0.000   0 0.390
EGPMB7 23/06/2016 Call 4.400 0.560 0.560 0.000   0 0.520
EGPMC7 23/06/2016 Put 4.400 0.410 0.410 0.000   0 0.440
EGPM97 23/06/2016 Call 4.500 0.515 0.515 0.000   0 0.475
EGPMA7 23/06/2016 Put 4.500 0.465 0.465 0.000   0 0.495
EGPP47 23/06/2016 Call 4.600 0.470 0.470 0.000   0 0.430
EGPP57 23/06/2016 Put 4.600 0.520 0.520 0.000   0 0.550
EGPQH7 23/06/2016 Call 4.700 0.425 0.425 0.000   0 0.390
EGPQI7 23/06/2016 Put 4.700 0.575 0.575 0.000   0 0.610
EGPQJ7 23/06/2016 Call 4.800 0.390 0.390 0.000   0 0.355
EGPQK7 23/06/2016 Put 4.800 0.635 0.635 0.000   0 0.675
EGPR47 23/06/2016 Call 4.900 0.350 0.350 0.000   0 0.320
EGPR57 23/06/2016 Put 4.900 0.700 0.700 0.000   0 0.735
EGPST7 23/06/2016 Call 5.000 0.320 0.320 0.000   0 0.290
EGPSU7 23/06/2016 Put 5.000 0.765 0.765 0.000   0 0.805
EGPTC7 29/09/2016 Call 4.100 0.840 0.840 0.000      
EGPTD7 29/09/2016 Put 4.100 0.380 0.380 0.000      
EGPT67 29/09/2016 Call 4.200 0.790 0.790 0.000      
EGPT77 29/09/2016 Put 4.200 0.425 0.425 0.000      
EGPTA7 29/09/2016 Call 4.300 0.740 0.740 0.000      
EGPTB7 29/09/2016 Put 4.300 0.475 0.475 0.000      
EGPT27 29/09/2016 Call 4.400 0.690 0.690 0.000      
EGPT37 29/09/2016 Put 4.400 0.520 0.520 0.000      
EGPT87 29/09/2016 Call 4.500 0.645 0.645 0.000      
EGPT97 29/09/2016 Put 4.500 0.575 0.575 0.000      
EGPSZ7 29/09/2016 Call 4.600 0.600 0.600 0.000      
EGPT17 29/09/2016 Put 4.600 0.630 0.630 0.000      
EGPTE7 29/09/2016 Call 4.700 0.560 0.560 0.000      
EGPTF7 29/09/2016 Put 4.700 0.690 0.690 0.000      
EGPT47 29/09/2016 Call 4.800 0.525 0.525 0.000      
EGPT57 29/09/2016 Put 4.800 0.750 0.750 0.000      
EGPTG7 29/09/2016 Call 4.900 0.490 0.490 0.000      
EGPTH7 29/09/2016 Put 4.900 0.815 0.815 0.000      
EGPGY9 22/12/2016 Call 2.400 2.190 2.190 0.000   0 2.120
EGPGZ9 22/12/2016 Put 2.400 0.020 0.020 0.000   300 0.025

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.