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 4.000 Up 0.030 3.990 4.000 3.930 4.060 3.920 3,170,237 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPZG9 29/01/2015 Call 0.010 3.990 3.990 0.000   0 3.960
EGPBQ7 29/01/2015 Call 2.400 1.600 1.600 0.000   0 1.570
EGPBR7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPZH9 29/01/2015 Call 2.500 1.500 1.500 0.000   0 1.470
EGPZI9 29/01/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPYQ9 29/01/2015 Call 2.600 1.400 1.400 0.000   0 1.370
EGPYR9 29/01/2015 Put 2.600 0.000 0.000 0.000   0 0.000
EGPYC9 29/01/2015 Call 2.700 1.300 1.300 0.000   0 1.270
EGPYD9 29/01/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPZ29 29/01/2015 Call 2.800 1.200 1.200 0.000   0 1.170
EGPZ39 29/01/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPZK9 29/01/2015 Call 2.810 1.190 1.190 0.000   0 1.160
EGPZJ9 29/01/2015 Put 2.810 0.000 0.000 0.000   0 0.000
EGPYG9 29/01/2015 Call 2.900 1.100 1.100 0.000   0 1.070
EGPYH9 29/01/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPYU9 29/01/2015 Call 3.000 1.000 1.000 0.000   0 0.970
EGPYV9 29/01/2015 Put 3.000 0.000 0.000 0.000   0 0.000
EGPYK9 29/01/2015 Call 3.100 0.900 0.900 0.000   0 0.870
EGPYL9 29/01/2015 Put 3.100 0.000 0.000 0.000   0 0.000
EGPZ49 29/01/2015 Call 3.200 0.800 0.800 0.000   0 0.770
EGPZ59 29/01/2015 Put 3.200 0.000 0.000 0.000   0 0.000
EGPYI9 29/01/2015 Call 3.300 0.700 0.700 0.000   0 0.675
EGPYJ9 29/01/2015 Put 3.300 0.000 0.000 0.000   0 0.000
EGPZ69 29/01/2015 Call 3.400 0.600 0.600 0.000   80 0.575
EGPZ79 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
EGPYM9 29/01/2015 Call 3.500 0.500 0.500 0.000   0 0.480
EGPYN9 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
EGPYZ9 29/01/2015 Call 3.600 0.400 0.400 0.000   0 0.380
EGPZ19 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.000
EGPYO9 29/01/2015 Call 3.700 0.300 0.300 0.000   70 0.285
EGPYP9 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.000
EGPYS9 29/01/2015 Call 3.800 0.200 0.200 0.000   2,653 0.190
EGPYT9 29/01/2015 Put 3.800 0.000 0.000 0.000   0 0.002
EGPYE9 29/01/2015 Call 3.900 0.100 0.100 0.000   0 0.105
EGPYF9 29/01/2015 Put 3.900 0.000 0.000 0.000   0 0.020
EGPYW9 29/01/2015 Call 4.000 0.025 0.025 0.000   50 0.040
EGPYX9 29/01/2015 Put 4.000 0.010 0.010 0.000   0 0.065
EGPCV7 29/01/2015 Call 4.100 0.001 0.001 0.000   100 0.007
EGPCW7 29/01/2015 Put 4.100 0.100 0.100 0.000   0 0.145
EGPDO7 29/01/2015 Call 4.200 0.000 0.000 0.000   0 0.000
EGPDP7 29/01/2015 Put 4.200 0.200 0.200 0.000   0 0.240
EGPE77 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.000
EGPE87 29/01/2015 Put 4.300 0.300 0.300 0.000   0 0.335
EGPEY7 29/01/2015 Call 4.400 0.000 0.000 0.000   0 0.000
EGPEZ7 29/01/2015 Put 4.400 0.400 0.400 0.000   0 0.435
EGPF17 29/01/2015 Call 4.500 0.000 0.000 0.000   0 0.000
EGPF27 29/01/2015 Put 4.500 0.500 0.500 0.000   0 0.535
EGPI77 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.000
EGPI87 29/01/2015 Put 4.600 0.600 0.600 0.000   0 0.635
EGPIW7 29/01/2015 Call 4.700 0.000 0.000 0.000   0 0.000
EGPIX7 29/01/2015 Put 4.700 0.700 0.700 0.000   0 0.735
EGPLL7 29/01/2015 Call 4.800 0.000 0.000 0.000   0 0.000
EGPLM7 29/01/2015 Put 4.800 0.800 0.800 0.000   0 0.840
EGPBP7 26/02/2015 Call 0.010 3.950 3.950 0.000   0 3.920
EGPBS7 26/02/2015 Call 2.400 1.610 1.610 0.000   0 1.580
EGPBT7 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPB57 26/02/2015 Call 2.500 1.510 1.510 0.000   0 1.485
EGPB67 26/02/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPZX9 26/02/2015 Call 2.600 1.410 1.410 0.000   0 1.385
EGPZY9 26/02/2015 Put 2.600 0.000 0.000 0.000   0 0.000
EGPB37 26/02/2015 Call 2.700 1.315 1.315 0.000   0 1.290
EGPB47 26/02/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPB17 26/02/2015 Call 2.800 1.215 1.215 0.000   0 1.190
EGPB27 26/02/2015 Put 2.800 0.001 0.001 0.000   0 0.001
EGPBK7 26/02/2015 Call 2.900 1.115 1.115 0.000   0 1.090
EGPBL7 26/02/2015 Put 2.900 0.001 0.001 0.000   0 0.001
EGPZV9 26/02/2015 Call 3.000 1.020 1.020 0.000   0 0.990
EGPZW9 26/02/2015 Put 3.000 0.003 0.003 0.000   0 0.003
EGPBG7 26/02/2015 Call 3.100 0.920 0.920 0.000   0 0.890
EGPBH7 26/02/2015 Put 3.100 0.005 0.005 0.000   0 0.005
EGPZP9 26/02/2015 Call 3.200 0.825 0.825 0.000   0 0.790
EGPZQ9 26/02/2015 Put 3.200 0.008 0.008 0.000   0 0.009
EGPB77 26/02/2015 Call 3.300 0.725 0.725 0.000   0 0.695
EGPB87 26/02/2015 Put 3.300 0.015 0.015 0.000   0 0.015
EGPZN9 26/02/2015 Call 3.400 0.630 0.630 0.000   0 0.595
EGPZO9 26/02/2015 Put 3.400 0.020 0.020 0.000   0 0.020
EGPB97 26/02/2015 Call 3.500 0.535 0.535 0.000   0 0.505
EGPBF7 26/02/2015 Put 3.500 0.025 0.025 0.000   500 0.030
EGPZT9 26/02/2015 Call 3.600 0.445 0.445 0.000   0 0.415
EGPZU9 26/02/2015 Put 3.600 0.040 0.040 0.000   1,074 0.040
EGPBI7 26/02/2015 Call 3.700 0.355 0.355 0.000   5,366 0.325
EGPBJ7 26/02/2015 Put 3.700 0.055 0.055 0.000   304 0.060
EGPZR9 26/02/2015 Call 3.800 0.270 0.270 0.000   2,000 0.245
EGPZS9 26/02/2015 Put 3.800 0.080 0.080 0.000   1,500 0.085
EGPBM7 26/02/2015 Call 3.900 0.200 0.200 0.000   3,110 0.175
EGPBO7 26/02/2015 Put 3.900 0.115 0.115 0.000   0 0.120
EGPBU7 26/02/2015 Call 4.000 0.140 0.140 0.000   3,000 0.120
EGPBV7 26/02/2015 Put 4.000 0.160 0.160 0.000   30 0.170
EGPCX7 26/02/2015 Call 4.100 0.095 0.095 0.090 700 0 0.075
EGPCY7 26/02/2015 Put 4.100 0.220 0.220 0.000   0 0.230
EGPDQ7 26/02/2015 Call 4.200 0.065 0.065 0.000   0 0.050
EGPDR7 26/02/2015 Put 4.200 0.290 0.290 0.000   154 0.305
EGPE97 26/02/2015 Call 4.300 0.040 0.040 0.000   0 0.030
EGPEF7 26/02/2015 Put 4.300 0.370 0.370 0.000   0 0.395
EGPF37 26/02/2015 Call 4.400 0.030 0.030 0.000   0 0.020
EGPF47 26/02/2015 Put 4.400 0.460 0.460 0.000   0 0.485
EGPF57 26/02/2015 Call 4.500 0.020 0.020 0.000   0 0.010
EGPF67 26/02/2015 Put 4.500 0.555 0.555 0.000   0 0.580
EGPI97 26/02/2015 Call 4.600 0.015 0.015 0.000   0 0.008
EGPIF7 26/02/2015 Put 4.600 0.650 0.650 0.000   0 0.680
EGPIY7 26/02/2015 Call 4.700 0.010 0.010 0.000   0 0.005
EGPIZ7 26/02/2015 Put 4.700 0.750 0.750 0.000   0 0.780
EGPLN7 26/02/2015 Call 4.800 0.007 0.007 0.000   0 0.003
EGPLO7 26/02/2015 Put 4.800 0.845 0.845 0.000   0 0.875
EGPTW9 26/03/2015 Call 0.010 3.955 3.955 0.000   0 3.925
EGPTZ9 26/03/2015 Call 1.800 2.215 2.215 0.000   0 2.185
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTU9 26/03/2015 Call 1.850 2.165 2.165 0.000   0 2.135
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.000
EGPPW9 26/03/2015 Call 1.900 2.110 2.110 0.000   0 2.085
EGPPX9 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
EGPPY9 26/03/2015 Call 1.950 2.060 2.060 0.000   0 2.035
EGPPZ9 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.000
EGPQ19 26/03/2015 Call 2.000 2.010 2.010 0.000   0 1.985
EGPQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKM9 26/03/2015 Call 2.100 1.910 1.910 0.000   0 1.885
EGPKN9 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJA9 26/03/2015 Call 2.200 1.810 1.810 0.000   0 1.785
EGPJB9 26/03/2015 Put 2.200 0.000 0.000 0.000   50 0.000
EGPEQ9 26/03/2015 Call 2.300 1.715 1.715 0.000   0 1.685
EGPER9 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDP9 26/03/2015 Call 2.400 1.615 1.615 0.000   0 1.585
EGPDQ9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC99 26/03/2015 Call 2.500 1.515 1.515 0.000   0 1.490
EGPCF9 26/03/2015 Put 2.500 0.000 0.000 0.000   0 0.001
EGPZU8 26/03/2015 Call 2.600 1.415 1.415 0.000   53 1.390
EGPZV8 26/03/2015 Put 2.600 0.001 0.001 0.000   0 0.001
EGPYD8 26/03/2015 Call 2.700 1.315 1.315 0.000   0 1.290
EGPYE8 26/03/2015 Put 2.700 0.002 0.002 0.000   0 0.002
EGPWP8 26/03/2015 Call 2.800 1.215 1.215 0.000   0 1.190
EGPWQ8 26/03/2015 Put 2.800 0.003 0.003 0.000   0 0.004
EGPZM9 26/03/2015 Call 2.810 1.190 1.190 0.000   0 1.160
EGPZL9 26/03/2015 Put 2.810 0.003 0.003 0.000   0 0.004
EGPWL8 26/03/2015 Call 2.900 1.115 1.115 0.000   0 1.090
EGPWM8 26/03/2015 Put 2.900 0.005 0.005 0.000   0 0.007
EGPWR8 26/03/2015 Call 3.000 1.020 1.020 0.000   0 0.990
EGPWS8 26/03/2015 Put 3.000 0.008 0.008 0.000   0 0.010
EGPWN8 26/03/2015 Call 3.100 0.920 0.920 0.000   0 0.890
EGPWO8 26/03/2015 Put 3.100 0.010 0.010 0.000   0 0.015
EGPTF8 26/03/2015 Call 3.200 0.825 0.825 0.000   0 0.790
EGPTG8 26/03/2015 Put 3.200 0.015 0.015 0.000   0 0.020
EGPT38 26/03/2015 Call 3.300 0.730 0.730 0.000   0 0.695
EGPT48 26/03/2015 Put 3.300 0.025 0.025 0.000   0 0.025
EGPT98 26/03/2015 Call 3.400 0.635 0.635 0.000   0 0.600
EGPTA8 26/03/2015 Put 3.400 0.030 0.030 0.000   0 0.035
EGPT58 26/03/2015 Call 3.500 0.540 0.540 0.000   0 0.510
EGPT68 26/03/2015 Put 3.500 0.045 0.045 0.000   0 0.045
EGPT78 26/03/2015 Call 3.600 0.450 0.450 0.000   0 0.420
EGPT88 26/03/2015 Put 3.600 0.060 0.060 0.000   0 0.060
EGPT18 26/03/2015 Call 3.700 0.365 0.365 0.000   7,070 0.340
EGPT28 26/03/2015 Put 3.700 0.080 0.080 0.000   0 0.085
EGPTH8 26/03/2015 Call 3.800 0.290 0.290 0.000   0 0.265
EGPTI8 26/03/2015 Put 3.800 0.105 0.105 0.000   0 0.110
EGPTJ8 26/03/2015 Call 3.900 0.220 0.220 0.000   0 0.200
EGPTK8 26/03/2015 Put 3.900 0.145 0.145 0.000   0 0.150
EGPZ89 26/03/2015 Call 4.000 0.165 0.165 0.000   0 0.145
EGPZ99 26/03/2015 Put 4.000 0.190 0.190 0.190 30 0 0.195
EGPCZ7 26/03/2015 Call 4.100 0.120 0.120 0.000   0 0.100
EGPD17 26/03/2015 Put 4.100 0.245 0.245 0.000   0 0.260
EGPDS7 26/03/2015 Call 4.200 0.085 0.085 0.090 3,305 0 0.070
EGPDT7 26/03/2015 Put 4.200 0.315 0.315 0.000   0 0.330
EGPEG7 26/03/2015 Call 4.300 0.060 0.060 0.000   0 0.050
EGPEH7 26/03/2015 Put 4.300 0.390 0.390 0.000   0 0.410
EGPF77 26/03/2015 Call 4.400 0.045 0.045 0.000   0 0.035
EGPF87 26/03/2015 Put 4.400 0.470 0.470 0.000   0 0.495
EGPF97 26/03/2015 Call 4.500 0.030 0.030 0.000   0 0.025
EGPFF7 26/03/2015 Put 4.500 0.560 0.560 0.000   0 0.590
EGPIG7 26/03/2015 Call 4.600 0.025 0.025 0.000   0 0.020
EGPIH7 26/03/2015 Put 4.600 0.655 0.655 0.000   0 0.680
EGPJ17 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.015
EGPJ27 26/03/2015 Put 4.700 0.750 0.750 0.000   0 0.780
EGPLP7 26/03/2015 Call 4.800 0.020 0.020 0.000   0 0.009
EGPLQ7 26/03/2015 Put 4.800 0.845 0.845 0.000   0 0.875
EGPI27 23/04/2015 Call 0.010 3.965 3.965 0.000   0 3.935
EGPLF7 23/04/2015 Call 2.800 1.210 1.210 0.000   0 1.185
EGPLG7 23/04/2015 Put 2.800 0.009 0.009 0.000   0 0.015
EGPKD7 23/04/2015 Call 2.900 1.115 1.115 0.000   0 1.085
EGPKE7 23/04/2015 Put 2.900 0.015 0.015 0.000   0 0.015
EGPJF7 23/04/2015 Call 3.000 1.020 1.020 0.000   0 0.985
EGPJG7 23/04/2015 Put 3.000 0.020 0.020 0.000   0 0.020
EGPFG7 23/04/2015 Call 3.100 0.920 0.920 0.000   0 0.890
EGPFH7 23/04/2015 Put 3.100 0.025 0.025 0.000   0 0.025
EGPFI7 23/04/2015 Call 3.200 0.825 0.825 0.000   0 0.795
EGPFJ7 23/04/2015 Put 3.200 0.030 0.030 0.000   0 0.030
EGPFK7 23/04/2015 Call 3.300 0.725 0.725 0.000   0 0.700
EGPFL7 23/04/2015 Put 3.300 0.035 0.035 0.000   0 0.035
EGPFM7 23/04/2015 Call 3.400 0.635 0.635 0.000   0 0.605
EGPFN7 23/04/2015 Put 3.400 0.040 0.040 0.000   0 0.045
EGPFO7 23/04/2015 Call 3.500 0.545 0.545 0.000   0 0.520
EGPFP7 23/04/2015 Put 3.500 0.055 0.055 0.000   0 0.055
EGPFQ7 23/04/2015 Call 3.600 0.460 0.460 0.000   0 0.435
EGPFR7 23/04/2015 Put 3.600 0.070 0.070 0.000   0 0.075
EGPFS7 23/04/2015 Call 3.700 0.380 0.380 0.000   0 0.355
EGPFT7 23/04/2015 Put 3.700 0.095 0.095 0.000   0 0.100
EGPFU7 23/04/2015 Call 3.800 0.310 0.310 0.000   0 0.285
EGPFV7 23/04/2015 Put 3.800 0.125 0.125 0.000   0 0.130
EGPFW7 23/04/2015 Call 3.900 0.250 0.250 0.000   0 0.225
EGPFX7 23/04/2015 Put 3.900 0.160 0.160 0.000   0 0.170
EGPFY7 23/04/2015 Call 4.000 0.195 0.195 0.000   0 0.175
EGPFZ7 23/04/2015 Put 4.000 0.205 0.205 0.000   0 0.215
EGPG17 23/04/2015 Call 4.100 0.150 0.150 0.000   0 0.130
EGPG27 23/04/2015 Put 4.100 0.265 0.265 0.000   0 0.275
EGPG37 23/04/2015 Call 4.200 0.115 0.115 0.000   0 0.095
EGPG47 23/04/2015 Put 4.200 0.330 0.330 0.000   0 0.345
EGPG57 23/04/2015 Call 4.300 0.085 0.085 0.000   0 0.070
EGPG67 23/04/2015 Put 4.300 0.405 0.405 0.000   0 0.420
EGPG77 23/04/2015 Call 4.400 0.065 0.065 0.000   0 0.050
EGPG87 23/04/2015 Put 4.400 0.485 0.485 0.000   0 0.505
EGPG97 23/04/2015 Call 4.500 0.045 0.045 0.000   0 0.040
EGPGK7 23/04/2015 Put 4.500 0.570 0.570 0.000   0 0.595
EGPII7 23/04/2015 Call 4.600 0.035 0.035 0.000   0 0.030
EGPIJ7 23/04/2015 Put 4.600 0.660 0.660 0.000   0 0.690
EGPJ37 23/04/2015 Call 4.700 0.030 0.030 0.000   0 0.025
EGPJ47 23/04/2015 Put 4.700 0.755 0.755 0.000   0 0.785
EGPLR7 23/04/2015 Call 4.800 0.025 0.025 0.000   0 0.025
EGPLS7 23/04/2015 Put 4.800 0.850 0.850 0.000   0 0.880
EGPKC7 28/05/2015 Call 0.010 3.975 3.975 0.000   0 3.945
EGPLH7 28/05/2015 Call 2.800 1.215 1.215 0.000   0 1.190
EGPLI7 28/05/2015 Put 2.800 0.020 0.020 0.000   0 0.020
EGPKF7 28/05/2015 Call 2.900 1.120 1.120 0.000   0 1.090
EGPKG7 28/05/2015 Put 2.900 0.020 0.020 0.000   0 0.020
EGPJN7 28/05/2015 Call 3.000 1.020 1.020 0.000   0 0.990
EGPJO7 28/05/2015 Put 3.000 0.025 0.025 0.000   0 0.025
EGPJZ7 28/05/2015 Call 3.100 0.925 0.925 0.000   0 0.895
EGPK17 28/05/2015 Put 3.100 0.030 0.030 0.000   0 0.030
EGPJL7 28/05/2015 Call 3.200 0.830 0.830 0.000   0 0.800
EGPJM7 28/05/2015 Put 3.200 0.035 0.035 0.000   0 0.035
EGPK27 28/05/2015 Call 3.300 0.735 0.735 0.000   0 0.710
EGPK37 28/05/2015 Put 3.300 0.045 0.045 0.000   0 0.045
EGPJT7 28/05/2015 Call 3.400 0.645 0.645 0.000   0 0.620
EGPJU7 28/05/2015 Put 3.400 0.055 0.055 0.000   0 0.055
EGPK67 28/05/2015 Call 3.500 0.560 0.560 0.000   0 0.535
EGPK77 28/05/2015 Put 3.500 0.070 0.070 0.000   0 0.070
EGPJR7 28/05/2015 Call 3.600 0.480 0.480 0.000   0 0.460
EGPJS7 28/05/2015 Put 3.600 0.085 0.085 0.000   0 0.090
EGPK47 28/05/2015 Call 3.700 0.405 0.405 0.000   0 0.385
EGPK57 28/05/2015 Put 3.700 0.110 0.110 0.000   0 0.120
EGPJJ7 28/05/2015 Call 3.800 0.335 0.335 0.000   0 0.315
EGPJK7 28/05/2015 Put 3.800 0.145 0.145 0.000   0 0.155
EGPJX7 28/05/2015 Call 3.900 0.275 0.275 0.000   0 0.255
EGPJY7 28/05/2015 Put 3.900 0.185 0.185 0.000   0 0.195
EGPJP7 28/05/2015 Call 4.000 0.220 0.220 0.000   0 0.200
EGPJQ7 28/05/2015 Put 4.000 0.230 0.230 0.000   0 0.250
EGPKA7 28/05/2015 Call 4.100 0.170 0.170 0.000   0 0.155
EGPKB7 28/05/2015 Put 4.100 0.285 0.285 0.000   0 0.305
EGPJH7 28/05/2015 Call 4.200 0.130 0.130 0.000   0 0.120
EGPJI7 28/05/2015 Put 4.200 0.350 0.350 0.000   0 0.375
EGPK87 28/05/2015 Call 4.300 0.100 0.100 0.000   0 0.090
EGPK97 28/05/2015 Put 4.300 0.420 0.420 0.000   0 0.445
EGPJV7 28/05/2015 Call 4.400 0.075 0.075 0.000   0 0.070
EGPJW7 28/05/2015 Put 4.400 0.500 0.500 0.000   0 0.525
EGPL37 28/05/2015 Call 4.500 0.055 0.055 0.000   0 0.050
EGPL47 28/05/2015 Put 4.500 0.580 0.580 0.000   0 0.605
EGPL97 28/05/2015 Call 4.600 0.045 0.045 0.000   0 0.040
EGPLA7 28/05/2015 Put 4.600 0.670 0.670 0.000   0 0.695
EGPLT7 28/05/2015 Call 4.700 0.035 0.035 0.000   0 0.035
EGPLU7 28/05/2015 Put 4.700 0.760 0.760 0.000   0 0.785
EGPLW7 28/05/2015 Call 4.800 0.030 0.030 0.000   0 0.030
EGPLX7 28/05/2015 Put 4.800 0.850 0.850 0.000   0 0.880
EGPFF8 25/06/2015 Call 0.010 3.980 3.980 0.000   0 3.955
EGPKO9 25/06/2015 Call 2.100 1.910 1.910 0.000   0 1.880
EGPKP9 25/06/2015 Put 2.100 0.001 0.001 0.000   0 0.001
EGPJC9 25/06/2015 Call 2.200 1.815 1.815 0.000   0 1.785
EGPJD9 25/06/2015 Put 2.200 0.002 0.002 0.000   0 0.002
EGPES9 25/06/2015 Call 2.300 1.715 1.715 0.000   0 1.685
EGPET9 25/06/2015 Put 2.300 0.003 0.003 0.000   0 0.004
EGPDR9 25/06/2015 Call 2.400 1.620 1.620 0.000   0 1.585
EGPDS9 25/06/2015 Put 2.400 0.005 0.005 0.000   0 0.006
EGPCG9 25/06/2015 Call 2.500 1.515 1.515 0.000   0 1.485
EGPCH9 25/06/2015 Put 2.500 0.007 0.007 0.000   0 0.009
EGPZW8 25/06/2015 Call 2.600 1.415 1.415 0.000   0 1.390
EGPZX8 25/06/2015 Put 2.600 0.010 0.010 0.000   0 0.015
EGPYF8 25/06/2015 Call 2.700 1.315 1.315 0.000   0 1.290
EGPYG8 25/06/2015 Put 2.700 0.015 0.015 0.000   0 0.015
EGPWX8 25/06/2015 Call 2.800 1.220 1.220 0.000   0 1.190
EGPWY8 25/06/2015 Put 2.800 0.020 0.020 0.000   0 0.020
EGPWT8 25/06/2015 Call 2.900 1.120 1.120 0.000   0 1.090
EGPWU8 25/06/2015 Put 2.900 0.025 0.025 0.000   0 0.025
EGPWV8 25/06/2015 Call 3.000 1.025 1.025 0.000   0 0.995
EGPWW8 25/06/2015 Put 3.000 0.030 0.030 0.000   0 0.030
EGPWZ8 25/06/2015 Call 3.100 0.930 0.930 0.000   32 0.900
EGPX18 25/06/2015 Put 3.100 0.035 0.035 0.000   0 0.035
EGPR18 25/06/2015 Call 3.200 0.840 0.840 0.000   0 0.810
EGPR28 25/06/2015 Put 3.200 0.045 0.045 0.000   0 0.045
EGPQA8 25/06/2015 Call 3.300 0.750 0.750 0.000   0 0.720
EGPQB8 25/06/2015 Put 3.300 0.050 0.050 0.000   0 0.055
EGPPX8 25/06/2015 Call 3.400 0.665 0.665 0.000   0 0.635
EGPPY8 25/06/2015 Put 3.400 0.065 0.065 0.000   0 0.065
EGPP68 25/06/2015 Call 3.500 0.580 0.580 0.000   0 0.555
EGPP78 25/06/2015 Put 3.500 0.080 0.080 0.000   0 0.085
EGPK98 25/06/2015 Call 3.600 0.505 0.505 0.000   0 0.480
EGPKA8 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.105
EGPJI8 25/06/2015 Call 3.700 0.430 0.430 0.000   0 0.405
EGPK28 25/06/2015 Put 3.700 0.125 0.125 0.000   0 0.135
EGPXG9 25/06/2015 Call 3.800 0.360 0.360 0.000   0 0.340
EGPXH9 25/06/2015 Put 3.800 0.160 0.160 0.000   0 0.170
EGPXI9 25/06/2015 Call 3.900 0.300 0.300 0.000   0 0.275
EGPXJ9 25/06/2015 Put 3.900 0.200 0.200 0.000   0 0.215
EGPZA9 25/06/2015 Call 4.000 0.245 0.245 0.000   0 0.225
EGPZB9 25/06/2015 Put 4.000 0.250 0.250 0.000   0 0.265
EGPD27 25/06/2015 Call 4.100 0.195 0.195 0.000   0 0.180
EGPD37 25/06/2015 Put 4.100 0.305 0.305 0.000   0 0.320
EGPDU7 25/06/2015 Call 4.200 0.150 0.150 0.000   326 0.140
EGPDV7 25/06/2015 Put 4.200 0.365 0.365 0.000   0 0.385
EGPEI7 25/06/2015 Call 4.300 0.120 0.120 0.000   0 0.110
EGPEJ7 25/06/2015 Put 4.300 0.435 0.435 0.000   0 0.455
EGPGL7 25/06/2015 Call 4.400 0.095 0.095 0.000   0 0.085
EGPGM7 25/06/2015 Put 4.400 0.510 0.510 0.000   0 0.535
EGPGN7 25/06/2015 Call 4.500 0.075 0.075 0.000   0 0.065
EGPGO7 25/06/2015 Put 4.500 0.590 0.590 0.000   0 0.615
EGPIK7 25/06/2015 Call 4.600 0.055 0.055 0.000   0 0.050
EGPIL7 25/06/2015 Put 4.600 0.675 0.675 0.000   0 0.700
EGPJ57 25/06/2015 Call 4.700 0.045 0.045 0.000   0 0.040
EGPJ67 25/06/2015 Put 4.700 0.765 0.765 0.000   0 0.790
EGPLY7 25/06/2015 Call 4.800 0.030 0.030 0.000   0 0.040
EGPLZ7 25/06/2015 Put 4.800 0.855 0.855 0.000   0 0.880
EGPCQ7 24/09/2015 Call 0.010 3.955 3.955 0.000   0 3.930
EGPKQ9 24/09/2015 Call 2.100 1.920 1.920 0.000   0 1.885
EGPKR9 24/09/2015 Put 2.100 0.005 0.005 0.000   0 0.005
EGPJE9 24/09/2015 Call 2.200 1.820 1.820 0.000   0 1.785
EGPJF9 24/09/2015 Put 2.200 0.008 0.008 0.000   0 0.008
EGPIN9 24/09/2015 Call 2.300 1.720 1.720 0.000   0 1.685
EGPIO9 24/09/2015 Put 2.300 0.010 0.010 0.000   0 0.010
EGPGW9 24/09/2015 Call 2.400 1.620 1.620 0.000   0 1.590
EGPGX9 24/09/2015 Put 2.400 0.015 0.015 0.000   0 0.015
EGPFW9 24/09/2015 Call 2.500 1.520 1.520 0.000   0 1.490
EGPFX9 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
EGPFS9 24/09/2015 Call 2.600 1.420 1.420 0.000   0 1.395
EGPFT9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
EGPFY9 24/09/2015 Call 2.700 1.325 1.325 0.000   0 1.295
EGPFZ9 24/09/2015 Put 2.700 0.030 0.030 0.000   0 0.030
EGPFU9 24/09/2015 Call 2.800 1.230 1.230 0.000   0 1.200
EGPFV9 24/09/2015 Put 2.800 0.035 0.035 0.000   0 0.035
EGPG19 24/09/2015 Call 2.900 1.135 1.135 0.000   0 1.110
EGPG29 24/09/2015 Put 2.900 0.040 0.040 0.000   0 0.040
EGPG69 24/09/2015 Call 3.000 1.045 1.045 0.000   0 1.020
EGPG79 24/09/2015 Put 3.000 0.050 0.050 0.000   0 0.050
EGPU29 24/09/2015 Call 3.100 0.960 0.960 0.000   0 0.930
EGPU39 24/09/2015 Put 3.100 0.060 0.060 0.000   0 0.065
EGPU49 24/09/2015 Call 3.200 0.870 0.870 0.000   0 0.845
EGPU59 24/09/2015 Put 3.200 0.075 0.075 0.000   0 0.075
EGPVA9 24/09/2015 Call 3.300 0.790 0.790 0.000   37 0.765
EGPVB9 24/09/2015 Put 3.300 0.090 0.090 0.000   0 0.095
EGPWS9 24/09/2015 Call 3.400 0.710 0.710 0.000   0 0.685
EGPWT9 24/09/2015 Put 3.400 0.110 0.110 0.000   0 0.115
EGPX39 24/09/2015 Call 3.500 0.635 0.635 0.000   0 0.610
EGPX49 24/09/2015 Put 3.500 0.135 0.135 0.000   0 0.145
EGPXD9 24/09/2015 Call 3.600 0.560 0.560 0.000   0 0.540
EGPXF9 24/09/2015 Put 3.600 0.165 0.165 0.000   0 0.175
EGPZC9 24/09/2015 Call 3.700 0.495 0.495 0.000   0 0.470
EGPZD9 24/09/2015 Put 3.700 0.200 0.200 0.000   0 0.210
EGPBW7 24/09/2015 Call 3.800 0.430 0.430 0.000   0 0.410
EGPBX7 24/09/2015 Put 3.800 0.235 0.235 0.000   0 0.250
EGPC17 24/09/2015 Call 3.900 0.370 0.370 0.000   0 0.350
EGPC27 24/09/2015 Put 3.900 0.280 0.280 0.000   0 0.295
EGPBY7 24/09/2015 Call 4.000 0.315 0.315 0.000   0 0.300
EGPBZ7 24/09/2015 Put 4.000 0.330 0.330 0.000   0 0.345
EGPD47 24/09/2015 Call 4.100 0.265 0.265 0.000   0 0.250
EGPD57 24/09/2015 Put 4.100 0.385 0.385 0.000   0 0.400
EGPDW7 24/09/2015 Call 4.200 0.225 0.225 0.000   0 0.210
EGPDX7 24/09/2015 Put 4.200 0.440 0.440 0.000   0 0.460
EGPEK7 24/09/2015 Call 4.300 0.190 0.190 0.000   0 0.175
EGPEL7 24/09/2015 Put 4.300 0.505 0.505 0.000   0 0.525
EGPGP7 24/09/2015 Call 4.400 0.160 0.160 0.000   0 0.145
EGPGQ7 24/09/2015 Put 4.400 0.575 0.575 0.000   0 0.600
EGPGR7 24/09/2015 Call 4.500 0.135 0.135 0.000   0 0.120
EGPGS7 24/09/2015 Put 4.500 0.650 0.650 0.000   0 0.675
EGPIM7 24/09/2015 Call 4.600 0.110 0.110 0.000   0 0.100
EGPIN7 24/09/2015 Put 4.600 0.730 0.730 0.000   0 0.750
EGPJ77 24/09/2015 Call 4.700 0.085 0.085 0.000   0 0.085
EGPJ87 24/09/2015 Put 4.700 0.810 0.810 0.000   0 0.835
EGPM17 24/09/2015 Call 4.800 0.065 0.065 0.000   0 0.080
EGPM27 24/09/2015 Put 4.800 0.890 0.890 0.000   0 0.920
EGPKZ7 17/12/2015 Call 0.010 3.980 3.980 0.000   0 3.950
EGPY49 17/12/2015 Call 2.700 1.325 1.325 0.000   0 1.300
EGPY59 17/12/2015 Put 2.700 0.040 0.040 0.000   0 0.035
EGPXZ9 17/12/2015 Call 2.800 1.235 1.235 0.000   0 1.210
EGPY19 17/12/2015 Put 2.800 0.045 0.045 0.000   0 0.045
EGPXQ9 17/12/2015 Call 2.900 1.145 1.145 0.000   0 1.120
EGPXR9 17/12/2015 Put 2.900 0.055 0.055 0.000   0 0.055
EGPY29 17/12/2015 Call 3.000 1.065 1.065 0.000   0 1.035
EGPY39 17/12/2015 Put 3.000 0.065 0.065 0.000   0 0.065
EGPXO9 17/12/2015 Call 3.100 0.980 0.980 0.000   0 0.950
EGPXP9 17/12/2015 Put 3.100 0.080 0.080 0.000   0 0.080
EGPXU9 17/12/2015 Call 3.200 0.900 0.900 0.000   0 0.875
EGPXV9 17/12/2015 Put 3.200 0.095 0.095 0.000   0 0.100
EGPXM9 17/12/2015 Call 3.300 0.820 0.820 0.000   0 0.795
EGPXN9 17/12/2015 Put 3.300 0.115 0.115 0.000   0 0.120
EGPXW9 17/12/2015 Call 3.400 0.745 0.745 0.000   0 0.720
EGPXY9 17/12/2015 Put 3.400 0.135 0.135 0.000   0 0.145
EGPXK9 17/12/2015 Call 3.500 0.675 0.675 0.000   0 0.650
EGPXL9 17/12/2015 Put 3.500 0.165 0.165 0.000   0 0.175
EGPXS9 17/12/2015 Call 3.600 0.605 0.605 0.000   0 0.580
EGPXT9 17/12/2015 Put 3.600 0.195 0.195 0.000   0 0.205
EGPZE9 17/12/2015 Call 3.700 0.535 0.535 0.000   0 0.515
EGPZF9 17/12/2015 Put 3.700 0.230 0.230 0.000   0 0.240
EGPD67 17/12/2015 Call 3.800 0.475 0.475 0.000   0 0.460
EGPD77 17/12/2015 Put 3.800 0.275 0.275 0.000   0 0.285
EGPDY7 17/12/2015 Call 3.900 0.420 0.420 0.000   0 0.400
EGPDZ7 17/12/2015 Put 3.900 0.320 0.320 0.000   0 0.330
EGPEM7 17/12/2015 Call 4.000 0.365 0.365 0.000   0 0.350
EGPEN7 17/12/2015 Put 4.000 0.370 0.370 0.000   0 0.380
EGPGT7 17/12/2015 Call 4.100 0.320 0.320 0.000   0 0.305
EGPGU7 17/12/2015 Put 4.100 0.425 0.425 0.000   0 0.435
EGPGV7 17/12/2015 Call 4.200 0.275 0.275 0.000   0 0.260
EGPGW7 17/12/2015 Put 4.200 0.480 0.480 0.000   0 0.495
EGPIO7 17/12/2015 Call 4.300 0.235 0.235 0.000   0 0.225
EGPIP7 17/12/2015 Put 4.300 0.545 0.545 0.000   0 0.560
EGPJ97 17/12/2015 Call 4.400 0.205 0.205 0.000   0 0.190
EGPJA7 17/12/2015 Put 4.400 0.610 0.610 0.000   0 0.630
EGPL57 17/12/2015 Call 4.500 0.175 0.175 0.000   0 0.165
EGPL67 17/12/2015 Put 4.500 0.685 0.685 0.000   0 0.700
EGPLB7 17/12/2015 Call 4.600 0.155 0.155 0.000   0 0.140
EGPLC7 17/12/2015 Put 4.600 0.760 0.760 0.000   0 0.780
EGPM37 17/12/2015 Call 4.700 0.125 0.125 0.000   0 0.125
EGPM47 17/12/2015 Put 4.700 0.835 0.835 0.000   0 0.860
EGPM57 17/12/2015 Call 4.800 0.100 0.100 0.000   0 0.120
EGPM67 17/12/2015 Put 4.800 0.915 0.915 0.000   0 0.945
EGPCM7 23/03/2016 Call 2.900 1.120 1.120 0.000   0 1.095
EGPCN7 23/03/2016 Put 2.900 0.045 0.045 0.000   0 0.050
EGPC77 23/03/2016 Call 3.000 1.035 1.035 0.000   0 1.010
EGPC87 23/03/2016 Put 3.000 0.060 0.060 0.000   0 0.065
EGPCI7 23/03/2016 Call 3.100 0.955 0.955 0.000   0 0.925
EGPCJ7 23/03/2016 Put 3.100 0.080 0.080 0.000   0 0.080
EGPC57 23/03/2016 Call 3.200 0.875 0.875 0.000   0 0.850
EGPC67 23/03/2016 Put 3.200 0.100 0.100 0.000   0 0.105
EGPCG7 23/03/2016 Call 3.300 0.800 0.800 0.000   0 0.775
EGPCH7 23/03/2016 Put 3.300 0.125 0.125 0.000   0 0.130
EGPC97 23/03/2016 Call 3.400 0.730 0.730 0.000   0 0.705
EGPCF7 23/03/2016 Put 3.400 0.155 0.155 0.000   0 0.160
EGPCO7 23/03/2016 Call 3.500 0.665 0.665 0.000   0 0.640
EGPCP7 23/03/2016 Put 3.500 0.185 0.185 0.000   0 0.195
EGPC37 23/03/2016 Call 3.600 0.605 0.605 0.000   0 0.580
EGPC47 23/03/2016 Put 3.600 0.225 0.225 0.000   0 0.235
EGPCK7 23/03/2016 Call 3.700 0.545 0.545 0.000   0 0.525
EGPCL7 23/03/2016 Put 3.700 0.265 0.265 0.000   0 0.280
EGPD87 23/03/2016 Call 3.800 0.490 0.490 0.000   0 0.470
EGPD97 23/03/2016 Put 3.800 0.310 0.310 0.000   0 0.325
EGPE17 23/03/2016 Call 3.900 0.440 0.440 0.000   0 0.425
EGPE27 23/03/2016 Put 3.900 0.360 0.360 0.000   0 0.375
EGPEO7 23/03/2016 Call 4.000 0.395 0.395 0.000   0 0.380
EGPEP7 23/03/2016 Put 4.000 0.415 0.415 0.000   0 0.430
EGPGX7 23/03/2016 Call 4.100 0.355 0.355 0.000   0 0.340
EGPGY7 23/03/2016 Put 4.100 0.475 0.475 0.000   0 0.490
EGPGZ7 23/03/2016 Call 4.200 0.315 0.315 0.000   0 0.300
EGPI17 23/03/2016 Put 4.200 0.535 0.535 0.000   0 0.550
EGPIQ7 23/03/2016 Call 4.300 0.280 0.280 0.000   95 0.270
EGPIR7 23/03/2016 Put 4.300 0.600 0.600 0.000   100 0.620
EGPJB7 23/03/2016 Call 4.400 0.250 0.250 0.000   0 0.240
EGPJC7 23/03/2016 Put 4.400 0.665 0.665 0.000   0 0.685
EGPM77 23/03/2016 Call 4.500 0.220 0.220 0.000   0 0.210
EGPM87 23/03/2016 Put 4.500 0.735 0.735 0.000   0 0.760
EGPLJ7 23/06/2016 Call 3.100 0.970 0.970 0.000   0 0.940
EGPLK7 23/06/2016 Put 3.100 0.115 0.115 0.000   0 0.120
EGPKP7 23/06/2016 Call 3.200 0.895 0.895 0.000   0 0.865
EGPKQ7 23/06/2016 Put 3.200 0.140 0.140 0.000   0 0.145
EGPKL7 23/06/2016 Call 3.300 0.820 0.820 0.000   0 0.795
EGPKM7 23/06/2016 Put 3.300 0.170 0.170 0.000   0 0.175
EGPKX7 23/06/2016 Call 3.400 0.755 0.755 0.000   0 0.730
EGPKY7 23/06/2016 Put 3.400 0.200 0.200 0.000   0 0.210
EGPKN7 23/06/2016 Call 3.500 0.690 0.690 0.000   0 0.665
EGPKO7 23/06/2016 Put 3.500 0.240 0.240 0.000   0 0.250
EGPKV7 23/06/2016 Call 3.600 0.630 0.630 0.000   0 0.605
EGPKW7 23/06/2016 Put 3.600 0.275 0.275 0.000   0 0.290
EGPKH7 23/06/2016 Call 3.700 0.575 0.575 0.000   0 0.555
EGPKI7 23/06/2016 Put 3.700 0.320 0.320 0.000   0 0.335
EGPKT7 23/06/2016 Call 3.800 0.520 0.520 0.000   0 0.500
EGPKU7 23/06/2016 Put 3.800 0.370 0.370 0.000   0 0.380
EGPKJ7 23/06/2016 Call 3.900 0.475 0.475 0.000   0 0.455
EGPKK7 23/06/2016 Put 3.900 0.420 0.420 0.000   0 0.435
EGPKR7 23/06/2016 Call 4.000 0.430 0.430 0.000   0 0.410
EGPKS7 23/06/2016 Put 4.000 0.475 0.475 0.000   0 0.490
EGPL17 23/06/2016 Call 4.100 0.385 0.385 0.000   0 0.370
EGPL27 23/06/2016 Put 4.100 0.530 0.530 0.000   0 0.550
EGPL77 23/06/2016 Call 4.200 0.350 0.350 0.000   0 0.335
EGPL87 23/06/2016 Put 4.200 0.590 0.590 0.000   0 0.610
EGPLD7 23/06/2016 Call 4.300 0.315 0.315 0.000   0 0.300
EGPLE7 23/06/2016 Put 4.300 0.655 0.655 0.000   0 0.675
EGPMB7 23/06/2016 Call 4.400 0.285 0.285 0.000   0 0.270
EGPMC7 23/06/2016 Put 4.400 0.720 0.720 0.000   0 0.740
EGPM97 23/06/2016 Call 4.500 0.255 0.255 0.000   0 0.240
EGPMA7 23/06/2016 Put 4.500 0.790 0.790 0.000   0 0.810
EGPGY9 22/12/2016 Call 2.400 1.600 1.600 0.000   0 1.570
EGPGZ9 22/12/2016 Put 2.400 0.040 0.040 0.000   300 0.045

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.