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 3.545 Down -0.045 3.540 3.550 3.550 3.560 3.540 1,181,773 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPV19 30/10/2014 Call 0.010 3.540 3.540 0.000   0 3.585
EGPVC9 30/10/2014 Call 2.000 1.550 1.550 0.000   0 1.590
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 1.450 1.450 0.000   0 1.490
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPU69 30/10/2014 Call 2.200 1.350 1.350 0.000   0 1.390
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPUQ9 30/10/2014 Call 2.300 1.250 1.250 0.000   0 1.295
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPUA9 30/10/2014 Call 2.400 1.150 1.150 0.000   0 1.195
EGPUB9 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPUO9 30/10/2014 Call 2.500 1.050 1.050 0.000   0 1.095
EGPUP9 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPU89 30/10/2014 Call 2.600 0.950 0.950 0.000   0 0.995
EGPU99 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPUK9 30/10/2014 Call 2.700 0.850 0.850 0.000   0 0.895
EGPUL9 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPUU9 30/10/2014 Call 2.800 0.750 0.750 0.000   0 0.790
EGPUV9 30/10/2014 Put 2.800 0.000 0.040 0.000   1,000 0.000
EGPUG9 30/10/2014 Call 2.900 0.000 0.000 0.000   0 0.690
EGPUH9 30/10/2014 Put 2.900 0.000 0.040 0.000   50 0.000
EGPUS9 30/10/2014 Call 3.000 0.550 0.550 0.000   0 0.590
EGPUT9 30/10/2014 Put 3.000 0.000 0.040 0.000   0 0.000
EGPUI9 30/10/2014 Call 3.100 0.000 0.000 0.000   0 0.495
EGPUJ9 30/10/2014 Put 3.100 0.000 0.040 0.000   153 0.001
EGPUW9 30/10/2014 Call 3.200 0.335 0.360 0.000   97 0.395
EGPUX9 30/10/2014 Put 3.200 0.000 0.040 0.000   500 0.002
EGPUE9 30/10/2014 Call 3.300 0.240 0.265 0.000   75 0.295
EGPUF9 30/10/2014 Put 3.300 0.005 0.005 0.000   0 0.005
EGPUY9 30/10/2014 Call 3.400 0.145 0.170 0.000   6,400 0.205
EGPUZ9 30/10/2014 Put 3.400 0.002 0.040 0.000   0 0.015
EGPUC9 30/10/2014 Call 3.500 0.070 0.095 0.000   1,120 0.120
EGPUD9 30/10/2014 Put 3.500 0.015 0.040 0.000   0 0.030
EGPV89 30/10/2014 Call 3.600 0.020 0.040 0.000   805 0.060
EGPV99 30/10/2014 Put 3.600 0.050 0.090 0.000   0 0.065
EGPWO9 30/10/2014 Call 3.700 0.015 0.015 0.000   0 0.025
EGPWP9 30/10/2014 Put 3.700 0.155 0.155 0.000   0 0.130
EGPWY9 30/10/2014 Call 3.800 0.003 0.003 0.000   0 0.008
EGPWZ9 30/10/2014 Put 3.800 0.250 0.250 0.000   0 0.220
EGPX99 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.002
EGPXA9 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.315
EGPY89 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.001
EGPY99 30/10/2014 Put 4.000 0.450 0.450 0.000   0 0.415
EGPCR7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
EGPCS7 30/10/2014 Put 4.100 0.550 0.550 0.000   0 0.515
EGPDK7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
EGPDL7 30/10/2014 Put 4.200 0.000 0.000 0.000   0 0.615
EGPE37 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
EGPE47 30/10/2014 Put 4.300 0.750 0.750 0.000   0 0.715
EGPW99 27/11/2014 Call 0.010 3.550 3.550 0.000   0 3.595
EGPWC9 27/11/2014 Call 2.000 1.555 1.555 0.000   0 1.595
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 1.455 1.455 0.000   0 1.495
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 1.355 1.355 0.000   0 1.395
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPVO9 27/11/2014 Call 2.300 1.255 1.255 0.000   0 1.295
EGPVP9 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPW79 27/11/2014 Call 2.400 1.155 1.155 0.000   0 1.195
EGPW89 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPVG9 27/11/2014 Call 2.500 1.055 1.055 0.000   0 1.100
EGPVH9 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPVY9 27/11/2014 Call 2.600 0.955 0.955 0.000   0 1.000
EGPVZ9 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPVE9 27/11/2014 Call 2.700 0.855 0.855 0.000   0 0.900
EGPVF9 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPW19 27/11/2014 Call 2.800 0.760 0.760 0.000   0 0.800
EGPW29 27/11/2014 Put 2.800 0.000 0.040 0.000   0 0.001
EGPVS9 27/11/2014 Call 2.900 0.000 0.000 0.000   0 0.705
EGPVT9 27/11/2014 Put 2.900 0.000 0.040 0.000   22 0.003
EGPVW9 27/11/2014 Call 3.000 0.000 0.000 0.000   0 0.605
EGPVX9 27/11/2014 Put 3.000 0.000 0.040 0.000   0 0.005
EGPVK9 27/11/2014 Call 3.100 0.000 0.000 0.000   0 0.510
EGPVL9 27/11/2014 Put 3.100 0.000 0.040 0.000   0 0.010
EGPW59 27/11/2014 Call 3.200 0.360 0.385 0.000   0 0.415
EGPW69 27/11/2014 Put 3.200 0.007 0.040 0.000   0 0.015
EGPVM9 27/11/2014 Call 3.300 0.270 0.295 0.000   0 0.325
EGPVN9 27/11/2014 Put 3.300 0.030 0.030 0.000   193 0.025
EGPVU9 27/11/2014 Call 3.400 0.195 0.220 0.000   0 0.245
EGPVV9 27/11/2014 Put 3.400 0.035 0.060 0.000   0 0.045
EGPVQ9 27/11/2014 Call 3.500 0.130 0.155 0.000   0 0.175
EGPVR9 27/11/2014 Put 3.500 0.065 0.095 0.000   165 0.070
EGPWA9 27/11/2014 Call 3.600 0.075 0.100 0.000   0 0.115
EGPWB9 27/11/2014 Put 3.600 0.105 0.145 0.000   0 0.110
EGPWQ9 27/11/2014 Call 3.700 0.035 0.060 0.000   0 0.075
EGPWR9 27/11/2014 Put 3.700 0.165 0.210 0.000   0 0.165
EGPX19 27/11/2014 Call 3.800 0.035 0.035 0.000   0 0.045
EGPX29 27/11/2014 Put 3.800 0.240 0.285 0.000   0 0.240
EGPXB9 27/11/2014 Call 3.900 0.002 0.040 0.000   0 0.025
EGPXC9 27/11/2014 Put 3.900 0.325 0.380 0.000   0 0.325
EGPYA9 27/11/2014 Call 4.000 0.010 0.010 0.000   0 0.015
EGPYB9 27/11/2014 Put 4.000 0.450 0.450 0.000   0 0.420
EGPCT7 27/11/2014 Call 4.100 0.007 0.007 0.000   0 0.010
EGPCU7 27/11/2014 Put 4.100 0.000 0.000 0.000   0 0.515
EGPDM7 27/11/2014 Call 4.200 0.000 0.000 0.000   0 0.006
EGPDN7 27/11/2014 Put 4.200 0.000 0.000 0.000   0 0.615
EGPE57 27/11/2014 Call 4.300 0.002 0.002 0.000   0 0.004
EGPE67 27/11/2014 Put 4.300 0.750 0.750 0.000   0 0.715
EGPES8 18/12/2014 Call 0.010 3.555 3.555 0.000   0 3.600
EGPPK9 18/12/2014 Call 1.730 1.825 1.825 0.000   0 1.865
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 1.785 1.785 0.000   0 1.825
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.735 1.735 0.000   0 1.780
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 1.690 1.690 0.000   0 1.730
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 1.640 1.640 0.000   0 1.680
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 1.550 1.550 0.000   0 1.590
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.000
EGPKK9 18/12/2014 Call 2.110 1.450 1.450 0.000   0 1.490
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.000
EGPJ89 18/12/2014 Call 2.210 1.350 1.350 0.000   0 1.390
EGPJ99 18/12/2014 Put 2.210 0.000 0.000 0.000   0 0.000
EGPEO9 18/12/2014 Call 2.300 1.260 1.260 0.000   0 1.300
EGPEP9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDN9 18/12/2014 Call 2.400 1.160 1.160 0.000   0 1.200
EGPDO9 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC79 18/12/2014 Call 2.490 1.070 1.070 0.000   0 1.110
EGPC89 18/12/2014 Put 2.490 0.000 0.000 0.000   0 0.000
EGPZS8 18/12/2014 Call 2.590 0.970 0.970 0.000   0 1.015
EGPZT8 18/12/2014 Put 2.590 0.001 0.001 0.000   140 0.001
EGPYW8 18/12/2014 Call 2.680 0.880 0.880 0.000   178 0.925
EGPYX8 18/12/2014 Put 2.680 0.002 0.002 0.000   139 0.001
EGPXR8 18/12/2014 Call 2.780 0.785 0.785 0.000   249 0.825
EGPXS8 18/12/2014 Put 2.780 0.000 0.040 0.000   0 0.003
EGPWF8 18/12/2014 Call 2.880 0.685 0.685 0.000   0 0.730
EGPWG8 18/12/2014 Put 2.880 0.000 0.040 0.000   0 0.006
EGPWJ8 18/12/2014 Call 2.970 0.000 0.000 0.000   0 0.640
EGPWK8 18/12/2014 Put 2.970 0.000 0.040 0.000   0 0.009
EGPTN9 18/12/2014 Call 2.980 0.000 0.000 0.000   0 0.630
EGPTM9 18/12/2014 Put 2.980 0.000 0.000 0.000   0 0.010
EGPWD8 18/12/2014 Call 3.070 0.505 0.505 0.000   95 0.545
EGPWE8 18/12/2014 Put 3.070 0.006 0.035 0.000   0 0.015
EGPWH8 18/12/2014 Call 3.160 0.000 0.000 0.000   0 0.465
EGPWI8 18/12/2014 Put 3.160 0.015 0.035 0.000   0 0.025
EGPTO9 18/12/2014 Call 3.170 0.000 0.000 0.000   0 0.455
EGPTP9 18/12/2014 Put 3.170 0.000 0.000 0.000   1,965 0.025
EGPQY8 18/12/2014 Call 3.260 0.325 0.350 0.000   0 0.380
EGPQZ8 18/12/2014 Put 3.260 0.030 0.050 0.000   0 0.035
EGPEI8 18/12/2014 Call 3.360 0.250 0.275 0.000   1,600 0.295
EGPEJ8 18/12/2014 Put 3.360 0.050 0.070 0.000   0 0.055
EGPTR9 18/12/2014 Call 3.370 0.260 0.260 0.000   0 0.290
EGPTQ9 18/12/2014 Put 3.370 0.060 0.060 0.000   0 0.055
EGPEK8 18/12/2014 Call 3.450 0.185 0.215 0.000   0 0.230
EGPEL8 18/12/2014 Put 3.450 0.065 0.105 0.000   95 0.075
EGPTS9 18/12/2014 Call 3.460 0.200 0.200 0.000   0 0.225
EGPTT9 18/12/2014 Put 3.460 0.090 0.090 0.000   0 0.080
EGPEM8 18/12/2014 Call 3.550 0.130 0.155 0.000   9,050 0.170
EGPEN8 18/12/2014 Put 3.550 0.105 0.145 0.000   0 0.115
EGPEQ8 18/12/2014 Call 3.640 0.090 0.115 0.000   0 0.120
EGPER8 18/12/2014 Put 3.640 0.155 0.195 0.000   0 0.155
EGPET8 18/12/2014 Call 3.740 0.055 0.075 0.000   0 0.080
EGPEU8 18/12/2014 Put 3.740 0.215 0.260 0.000   0 0.215
EGPEX8 18/12/2014 Call 3.840 0.025 0.055 0.000   0 0.050
EGPEY8 18/12/2014 Put 3.840 0.290 0.335 0.000   0 0.290
EGPEZ8 18/12/2014 Call 3.930 0.030 0.030 0.000   0 0.035
EGPF18 18/12/2014 Put 3.930 0.000 0.000 0.000   0 0.365
EGPJZ8 18/12/2014 Call 4.030 0.003 0.035 0.000   0 0.020
EGPK18 18/12/2014 Put 4.030 0.000 0.000 0.000   0 0.455
EGPJT8 18/12/2014 Call 4.120 0.010 0.010 0.000   0 0.015
EGPJU8 18/12/2014 Put 4.120 0.570 0.570 0.000   0 0.535
EGPJX8 18/12/2014 Call 4.220 0.007 0.007 0.000   0 0.010
EGPJY8 18/12/2014 Put 4.220 0.000 0.000 0.000   0 0.630
EGPZG9 29/01/2015 Call 0.010 3.565 3.565 0.000   0 3.610
EGPBQ7 29/01/2015 Call 2.400 1.170 1.170 0.000   0 1.210
EGPBR7 29/01/2015 Put 2.400 0.001 0.001 0.000   0 0.001
EGPZH9 29/01/2015 Call 2.500 1.070 1.070 0.000   0 1.115
EGPZI9 29/01/2015 Put 2.500 0.003 0.003 0.000   0 0.002
EGPYQ9 29/01/2015 Call 2.600 0.970 0.970 0.000   0 1.015
EGPYR9 29/01/2015 Put 2.600 0.005 0.005 0.000   0 0.004
EGPYC9 29/01/2015 Call 2.700 0.875 0.875 0.000   0 0.915
EGPYD9 29/01/2015 Put 2.700 0.008 0.008 0.000   0 0.007
EGPZ29 29/01/2015 Call 2.800 0.775 0.775 0.000   0 0.820
EGPZ39 29/01/2015 Put 2.800 0.015 0.015 0.000   0 0.010
EGPZK9 29/01/2015 Call 2.810 0.765 0.765 0.000   0 0.810
EGPZJ9 29/01/2015 Put 2.810 0.015 0.015 0.000   0 0.010
EGPYG9 29/01/2015 Call 2.900 0.680 0.680 0.000   0 0.725
EGPYH9 29/01/2015 Put 2.900 0.003 0.040 0.000   0 0.015
EGPYU9 29/01/2015 Call 3.000 0.590 0.590 0.000   0 0.630
EGPYV9 29/01/2015 Put 3.000 0.025 0.025 0.000   0 0.025
EGPYK9 29/01/2015 Call 3.100 0.000 0.000 0.000   0 0.540
EGPYL9 29/01/2015 Put 3.100 0.015 0.055 0.000   0 0.035
EGPZ49 29/01/2015 Call 3.200 0.425 0.425 0.000   0 0.455
EGPZ59 29/01/2015 Put 3.200 0.030 0.070 0.000   0 0.050
EGPYI9 29/01/2015 Call 3.300 0.000 0.000 0.000   0 0.380
EGPYJ9 29/01/2015 Put 3.300 0.055 0.090 0.000   0 0.065
EGPZ69 29/01/2015 Call 3.400 0.255 0.300 0.000   80 0.310
EGPZ79 29/01/2015 Put 3.400 0.085 0.120 0.000   0 0.090
EGPYM9 29/01/2015 Call 3.500 0.195 0.235 0.000   0 0.245
EGPYN9 29/01/2015 Put 3.500 0.120 0.160 0.000   0 0.125
EGPYZ9 29/01/2015 Call 3.600 0.145 0.185 0.000   0 0.190
EGPZ19 29/01/2015 Put 3.600 0.165 0.205 0.000   0 0.170
EGPYO9 29/01/2015 Call 3.700 0.100 0.140 0.000   0 0.145
EGPYP9 29/01/2015 Put 3.700 0.225 0.265 0.000   0 0.220
EGPYS9 29/01/2015 Call 3.800 0.070 0.105 0.000   0 0.105
EGPYT9 29/01/2015 Put 3.800 0.290 0.330 0.000   0 0.285
EGPYE9 29/01/2015 Call 3.900 0.045 0.080 0.000   0 0.075
EGPYF9 29/01/2015 Put 3.900 0.365 0.410 0.000   0 0.360
EGPYW9 29/01/2015 Call 4.000 0.025 0.060 0.000   0 0.055
EGPYX9 29/01/2015 Put 4.000 0.465 0.465 0.000   0 0.440
EGPCV7 29/01/2015 Call 4.100 0.010 0.050 0.000   0 0.040
EGPCW7 29/01/2015 Put 4.100 0.555 0.555 0.000   0 0.530
EGPDO7 29/01/2015 Call 4.200 0.004 0.040 0.000   0 0.030
EGPDP7 29/01/2015 Put 4.200 0.000 0.000 0.000   0 0.620
EGPE77 29/01/2015 Call 4.300 0.000 0.040 0.000   0 0.025
EGPE87 29/01/2015 Put 4.300 0.750 0.750 0.000   0 0.715
EGPBP7 26/02/2015 Call 0.010 3.525 3.525 0.000   0 3.580
EGPBS7 26/02/2015 Call 2.400 1.175 1.175 0.000   0 1.215
EGPBT7 26/02/2015 Put 2.400 0.006 0.006 0.000   0 0.005
EGPB57 26/02/2015 Call 2.500 1.080 1.080 0.000   0 1.120
EGPB67 26/02/2015 Put 2.500 0.010 0.010 0.000   0 0.009
EGPZX9 26/02/2015 Call 2.600 0.980 0.980 0.000   0 1.020
EGPZY9 26/02/2015 Put 2.600 0.015 0.015 0.000   0 0.015
EGPB37 26/02/2015 Call 2.700 0.885 0.885 0.000   0 0.920
EGPB47 26/02/2015 Put 2.700 0.020 0.020 0.000   0 0.020
EGPB17 26/02/2015 Call 2.800 0.790 0.790 0.000   0 0.825
EGPB27 26/02/2015 Put 2.800 0.025 0.025 0.000   0 0.025
EGPBK7 26/02/2015 Call 2.900 0.695 0.695 0.000   0 0.730
EGPBL7 26/02/2015 Put 2.900 0.000 0.000 0.000   0 0.030
EGPZV9 26/02/2015 Call 3.000 0.605 0.605 0.000   0 0.640
EGPZW9 26/02/2015 Put 3.000 0.000 0.000 0.000   0 0.040
EGPBG7 26/02/2015 Call 3.100 0.000 0.000 0.000   0 0.555
EGPBH7 26/02/2015 Put 3.100 0.000 0.000 0.000   0 0.050
EGPZP9 26/02/2015 Call 3.200 0.440 0.440 0.000   0 0.470
EGPZQ9 26/02/2015 Put 3.200 0.000 0.000 0.000   0 0.070
EGPB77 26/02/2015 Call 3.300 0.365 0.365 0.000   0 0.395
EGPB87 26/02/2015 Put 3.300 0.000 0.000 0.000   0 0.095
EGPZN9 26/02/2015 Call 3.400 0.000 0.000 0.000   0 0.325
EGPZO9 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.125
EGPB97 26/02/2015 Call 3.500 0.240 0.240 0.000   0 0.265
EGPBF7 26/02/2015 Put 3.500 0.000 0.000 0.000   0 0.165
EGPZT9 26/02/2015 Call 3.600 0.185 0.185 0.000   0 0.210
EGPZU9 26/02/2015 Put 3.600 0.230 0.230 0.000   0 0.210
EGPBI7 26/02/2015 Call 3.700 0.000 0.000 0.000   0 0.160
EGPBJ7 26/02/2015 Put 3.700 0.000 0.000 0.000   0 0.265
EGPZR9 26/02/2015 Call 3.800 0.000 0.000 0.000   0 0.125
EGPZS9 26/02/2015 Put 3.800 0.355 0.355 0.000   0 0.330
EGPBM7 26/02/2015 Call 3.900 0.000 0.000 0.000   0 0.090
EGPBO7 26/02/2015 Put 3.900 0.000 0.000 0.000   0 0.395
EGPBU7 26/02/2015 Call 4.000 0.000 0.000 0.000   0 0.065
EGPBV7 26/02/2015 Put 4.000 0.505 0.505 0.000   0 0.475
EGPCX7 26/02/2015 Call 4.100 0.000 0.000 0.000   0 0.050
EGPCY7 26/02/2015 Put 4.100 0.000 0.000 0.000   0 0.555
EGPDQ7 26/02/2015 Call 4.200 0.000 0.000 0.000   0 0.035
EGPDR7 26/02/2015 Put 4.200 0.000 0.000 0.000   154 0.645
EGPE97 26/02/2015 Call 4.300 0.000 0.000 0.000   0 0.025
EGPEF7 26/02/2015 Put 4.300 0.775 0.775 0.000   0 0.735
EGPTW9 26/03/2015 Call 0.010 3.530 3.530 0.000   0 3.585
EGPTZ9 26/03/2015 Call 1.800 1.770 1.770 0.000   0 1.810
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTU9 26/03/2015 Call 1.850 1.720 1.720 0.000   0 1.760
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.000
EGPPW9 26/03/2015 Call 1.900 1.670 1.670 0.000   0 1.710
EGPPX9 26/03/2015 Put 1.900 0.001 0.001 0.000   0 0.001
EGPPY9 26/03/2015 Call 1.950 1.620 1.620 0.000   0 1.660
EGPPZ9 26/03/2015 Put 1.950 0.001 0.001 0.000   0 0.001
EGPQ19 26/03/2015 Call 2.000 1.570 1.570 0.000   0 1.610
EGPQ29 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
EGPKM9 26/03/2015 Call 2.100 1.470 1.470 0.000   0 1.510
EGPKN9 26/03/2015 Put 2.100 0.002 0.002 0.000   0 0.002
EGPJA9 26/03/2015 Call 2.200 1.370 1.370 0.000   0 1.410
EGPJB9 26/03/2015 Put 2.200 0.004 0.004 0.000   50 0.003
EGPEQ9 26/03/2015 Call 2.300 1.275 1.275 0.000   0 1.315
EGPER9 26/03/2015 Put 2.300 0.006 0.006 0.000   0 0.005
EGPDP9 26/03/2015 Call 2.400 1.175 1.175 0.000   0 1.215
EGPDQ9 26/03/2015 Put 2.400 0.009 0.009 0.000   0 0.008
EGPC99 26/03/2015 Call 2.500 1.080 1.080 0.000   0 1.120
EGPCF9 26/03/2015 Put 2.500 0.010 0.010 0.000   0 0.010
EGPZU8 26/03/2015 Call 2.600 0.985 0.985 0.000   53 1.020
EGPZV8 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.015
EGPYD8 26/03/2015 Call 2.700 0.890 0.890 0.000   0 0.925
EGPYE8 26/03/2015 Put 2.700 0.025 0.025 0.000   0 0.020
EGPWP8 26/03/2015 Call 2.800 0.795 0.795 0.000   0 0.835
EGPWQ8 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.030
EGPZM9 26/03/2015 Call 2.810 0.760 0.760 0.000   0 0.795
EGPZL9 26/03/2015 Put 2.810 0.035 0.035 0.000   0 0.030
EGPWL8 26/03/2015 Call 2.900 0.000 0.000 0.000   0 0.740
EGPWM8 26/03/2015 Put 2.900 0.000 0.000 0.000   0 0.040
EGPWR8 26/03/2015 Call 3.000 0.620 0.620 0.000   0 0.650
EGPWS8 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.050
EGPWN8 26/03/2015 Call 3.100 0.000 0.000 0.000   0 0.565
EGPWO8 26/03/2015 Put 3.100 0.000 0.000 0.000   0 0.065
EGPTF8 26/03/2015 Call 3.200 0.000 0.000 0.000   0 0.485
EGPTG8 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.090
EGPT38 26/03/2015 Call 3.300 0.385 0.385 0.000   0 0.410
EGPT48 26/03/2015 Put 3.300 0.000 0.000 0.000   0 0.115
EGPT98 26/03/2015 Call 3.400 0.000 0.000 0.000   0 0.345
EGPTA8 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.150
EGPT58 26/03/2015 Call 3.500 0.000 0.000 0.000   0 0.285
EGPT68 26/03/2015 Put 3.500 0.205 0.205 0.000   0 0.190
EGPT78 26/03/2015 Call 3.600 0.210 0.210 0.000   0 0.230
EGPT88 26/03/2015 Put 3.600 0.255 0.255 0.000   0 0.235
EGPT18 26/03/2015 Call 3.700 0.000 0.000 0.000   0 0.185
EGPT28 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.290
EGPTH8 26/03/2015 Call 3.800 0.000 0.000 0.000   0 0.145
EGPTI8 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.350
EGPTJ8 26/03/2015 Call 3.900 0.000 0.000 0.000   0 0.115
EGPTK8 26/03/2015 Put 3.900 0.000 0.000 0.000   0 0.420
EGPZ89 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.085
EGPZ99 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.490
EGPCZ7 26/03/2015 Call 4.100 0.000 0.000 0.000   0 0.065
EGPD17 26/03/2015 Put 4.100 0.605 0.605 0.000   0 0.570
EGPDS7 26/03/2015 Call 4.200 0.000 0.000 0.000   0 0.050
EGPDT7 26/03/2015 Put 4.200 0.000 0.000 0.000   0 0.655
EGPEG7 26/03/2015 Call 4.300 0.035 0.035 0.000   0 0.040
EGPEH7 26/03/2015 Put 4.300 0.780 0.780 0.000   0 0.745
EGPFF8 25/06/2015 Call 0.010 3.555 3.555 0.000   0 3.615
EGPKO9 25/06/2015 Call 2.100 1.470 1.470 0.000   0 1.510
EGPKP9 25/06/2015 Put 2.100 0.005 0.005 0.000   0 0.005
EGPJC9 25/06/2015 Call 2.200 1.370 1.370 0.000   0 1.410
EGPJD9 25/06/2015 Put 2.200 0.008 0.008 0.000   0 0.008
EGPES9 25/06/2015 Call 2.300 1.275 1.275 0.000   0 1.315
EGPET9 25/06/2015 Put 2.300 0.015 0.015 0.000   0 0.010
EGPDR9 25/06/2015 Call 2.400 1.180 1.180 0.000   0 1.220
EGPDS9 25/06/2015 Put 2.400 0.020 0.020 0.000   0 0.015
EGPCG9 25/06/2015 Call 2.500 1.090 1.090 0.000   0 1.125
EGPCH9 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.020
EGPZW8 25/06/2015 Call 2.600 0.995 0.995 0.000   0 1.035
EGPZX8 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
EGPYF8 25/06/2015 Call 2.700 0.905 0.905 0.000   0 0.945
EGPYG8 25/06/2015 Put 2.700 0.045 0.045 0.000   0 0.040
EGPWX8 25/06/2015 Call 2.800 0.820 0.820 0.000   0 0.855
EGPWY8 25/06/2015 Put 2.800 0.055 0.055 0.000   0 0.050
EGPWT8 25/06/2015 Call 2.900 0.000 0.000 0.000   0 0.770
EGPWU8 25/06/2015 Put 2.900 0.000 0.000 0.000   0 0.065
EGPWV8 25/06/2015 Call 3.000 0.655 0.655 0.000   0 0.690
EGPWW8 25/06/2015 Put 3.000 0.090 0.090 0.000   0 0.080
EGPWZ8 25/06/2015 Call 3.100 0.000 0.000 0.000   32 0.610
EGPX18 25/06/2015 Put 3.100 0.000 0.000 0.000   0 0.105
EGPR18 25/06/2015 Call 3.200 0.510 0.510 0.000   0 0.540
EGPR28 25/06/2015 Put 3.200 0.000 0.000 0.000   0 0.130
EGPQA8 25/06/2015 Call 3.300 0.445 0.445 0.000   0 0.475
EGPQB8 25/06/2015 Put 3.300 0.000 0.000 0.000   0 0.165
EGPPX8 25/06/2015 Call 3.400 0.385 0.385 0.000   0 0.410
EGPPY8 25/06/2015 Put 3.400 0.215 0.215 0.000   0 0.200
EGPP68 25/06/2015 Call 3.500 0.330 0.330 0.000   0 0.355
EGPP78 25/06/2015 Put 3.500 0.260 0.260 0.000   0 0.240
EGPK98 25/06/2015 Call 3.600 0.280 0.280 0.000   0 0.305
EGPKA8 25/06/2015 Put 3.600 0.310 0.310 0.000   0 0.290
EGPJI8 25/06/2015 Call 3.700 0.235 0.235 0.000   0 0.255
EGPK28 25/06/2015 Put 3.700 0.365 0.365 0.000   0 0.345
EGPXG9 25/06/2015 Call 3.800 0.195 0.195 0.000   0 0.215
EGPXH9 25/06/2015 Put 3.800 0.425 0.425 0.000   0 0.400
EGPXI9 25/06/2015 Call 3.900 0.000 0.000 0.000   0 0.180
EGPXJ9 25/06/2015 Put 3.900 0.000 0.000 0.000   0 0.470
EGPZA9 25/06/2015 Call 4.000 0.135 0.135 0.000   0 0.145
EGPZB9 25/06/2015 Put 4.000 0.565 0.565 0.000   0 0.535
EGPD27 25/06/2015 Call 4.100 0.110 0.110 0.000   0 0.120
EGPD37 25/06/2015 Put 4.100 0.640 0.640 0.000   0 0.610
EGPDU7 25/06/2015 Call 4.200 0.000 0.000 0.000   0 0.100
EGPDV7 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.690
EGPEI7 25/06/2015 Call 4.300 0.070 0.070 0.000   0 0.080
EGPEJ7 25/06/2015 Put 4.300 0.805 0.805 0.000   0 0.775
EGPCQ7 24/09/2015 Call 0.010 3.525 3.525 0.000   0 3.565
EGPKQ9 24/09/2015 Call 2.100 1.470 1.470 0.000   0 1.510
EGPKR9 24/09/2015 Put 2.100 0.008 0.008 0.000   0 0.007
EGPJE9 24/09/2015 Call 2.200 1.375 1.375 0.000   0 1.415
EGPJF9 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.010
EGPIN9 24/09/2015 Call 2.300 1.280 1.280 0.000   0 1.320
EGPIO9 24/09/2015 Put 2.300 0.020 0.020 0.000   0 0.020
EGPGW9 24/09/2015 Call 2.400 1.190 1.190 0.000   0 1.225
EGPGX9 24/09/2015 Put 2.400 0.025 0.025 0.000   0 0.025
EGPFW9 24/09/2015 Call 2.500 1.095 1.095 0.000   0 1.135
EGPFX9 24/09/2015 Put 2.500 0.035 0.035 0.000   0 0.035
EGPFS9 24/09/2015 Call 2.600 1.010 1.010 0.000   0 1.045
EGPFT9 24/09/2015 Put 2.600 0.050 0.050 0.000   0 0.045
EGPFY9 24/09/2015 Call 2.700 0.925 0.925 0.000   0 0.960
EGPFZ9 24/09/2015 Put 2.700 0.065 0.065 0.000   0 0.060
EGPFU9 24/09/2015 Call 2.800 0.840 0.840 0.000   0 0.875
EGPFV9 24/09/2015 Put 2.800 0.085 0.085 0.000   0 0.075
EGPG19 24/09/2015 Call 2.900 0.760 0.760 0.000   0 0.795
EGPG29 24/09/2015 Put 2.900 0.105 0.105 0.000   0 0.100
EGPG69 24/09/2015 Call 3.000 0.685 0.685 0.000   0 0.715
EGPG79 24/09/2015 Put 3.000 0.130 0.130 0.000   0 0.125
EGPU29 24/09/2015 Call 3.100 0.000 0.000 0.000   0 0.640
EGPU39 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.150
EGPU49 24/09/2015 Call 3.200 0.545 0.545 0.000   0 0.570
EGPU59 24/09/2015 Put 3.200 0.195 0.195 0.000   0 0.185
EGPVA9 24/09/2015 Call 3.300 0.485 0.485 0.000   37 0.505
EGPVB9 24/09/2015 Put 3.300 0.235 0.235 0.000   0 0.220
EGPWS9 24/09/2015 Call 3.400 0.425 0.425 0.000   0 0.450
EGPWT9 24/09/2015 Put 3.400 0.280 0.280 0.000   0 0.265
EGPX39 24/09/2015 Call 3.500 0.375 0.375 0.000   0 0.400
EGPX49 24/09/2015 Put 3.500 0.325 0.325 0.000   0 0.305
EGPXD9 24/09/2015 Call 3.600 0.330 0.330 0.000   0 0.355
EGPXF9 24/09/2015 Put 3.600 0.375 0.375 0.000   0 0.360
EGPZC9 24/09/2015 Call 3.700 0.290 0.290 0.000   0 0.310
EGPZD9 24/09/2015 Put 3.700 0.435 0.435 0.000   0 0.415
EGPBW7 24/09/2015 Call 3.800 0.250 0.250 0.000   0 0.270
EGPBX7 24/09/2015 Put 3.800 0.495 0.495 0.000   0 0.475
EGPC17 24/09/2015 Call 3.900 0.000 0.000 0.000   0 0.235
EGPC27 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.535
EGPBY7 24/09/2015 Call 4.000 0.185 0.185 0.000   0 0.200
EGPBZ7 24/09/2015 Put 4.000 0.000 0.000 0.000   0 0.605
EGPD47 24/09/2015 Call 4.100 0.160 0.160 0.000   0 0.170
EGPD57 24/09/2015 Put 4.100 0.000 0.000 0.000   0 0.675
EGPDW7 24/09/2015 Call 4.200 0.000 0.000 0.000   0 0.150
EGPDX7 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.750
EGPEK7 24/09/2015 Call 4.300 0.115 0.115 0.000   0 0.130
EGPEL7 24/09/2015 Put 4.300 0.860 0.860 0.000   0 0.830
EGPY49 17/12/2015 Call 2.700 0.920 0.920 0.000   0 0.955
EGPY59 17/12/2015 Put 2.700 0.115 0.115 0.000   0 0.110
EGPXZ9 17/12/2015 Call 2.800 0.840 0.840 0.000   0 0.875
EGPY19 17/12/2015 Put 2.800 0.140 0.140 0.000   0 0.135
EGPXQ9 17/12/2015 Call 2.900 0.765 0.765 0.000   0 0.800
EGPXR9 17/12/2015 Put 2.900 0.175 0.175 0.000   0 0.165
EGPY29 17/12/2015 Call 3.000 0.695 0.695 0.000   0 0.730
EGPY39 17/12/2015 Put 3.000 0.205 0.205 0.000   0 0.195
EGPXO9 17/12/2015 Call 3.100 0.630 0.630 0.000   0 0.660
EGPXP9 17/12/2015 Put 3.100 0.245 0.245 0.000   0 0.235
EGPXU9 17/12/2015 Call 3.200 0.570 0.570 0.000   0 0.600
EGPXV9 17/12/2015 Put 3.200 0.285 0.285 0.000   0 0.275
EGPXM9 17/12/2015 Call 3.300 0.515 0.515 0.000   0 0.540
EGPXN9 17/12/2015 Put 3.300 0.330 0.330 0.000   0 0.320
EGPXW9 17/12/2015 Call 3.400 0.460 0.460 0.000   0 0.485
EGPXY9 17/12/2015 Put 3.400 0.380 0.380 0.000   0 0.365
EGPXK9 17/12/2015 Call 3.500 0.415 0.415 0.000   0 0.435
EGPXL9 17/12/2015 Put 3.500 0.435 0.435 0.000   0 0.415
EGPXS9 17/12/2015 Call 3.600 0.370 0.370 0.000   0 0.390
EGPXT9 17/12/2015 Put 3.600 0.490 0.490 0.000   0 0.470
EGPZE9 17/12/2015 Call 3.700 0.330 0.330 0.000   0 0.350
EGPZF9 17/12/2015 Put 3.700 0.545 0.545 0.000   0 0.530
EGPD67 17/12/2015 Call 3.800 0.290 0.290 0.000   0 0.310
EGPD77 17/12/2015 Put 3.800 0.610 0.610 0.000   0 0.590
EGPDY7 17/12/2015 Call 3.900 0.260 0.260 0.000   0 0.275
EGPDZ7 17/12/2015 Put 3.900 0.675 0.675 0.000   0 0.655
EGPEM7 17/12/2015 Call 4.000 0.230 0.230 0.000   0 0.245
EGPEN7 17/12/2015 Put 4.000 0.740 0.740 0.000   0 0.720
EGPCM7 23/03/2016 Call 2.900 0.770 0.770 0.000   0 0.805
EGPCN7 23/03/2016 Put 2.900 0.125 0.125 0.000   0 0.115
EGPC77 23/03/2016 Call 3.000 0.700 0.700 0.000   0 0.735
EGPC87 23/03/2016 Put 3.000 0.155 0.155 0.000   0 0.145
EGPCI7 23/03/2016 Call 3.100 0.640 0.640 0.000   0 0.665
EGPCJ7 23/03/2016 Put 3.100 0.190 0.190 0.000   0 0.175
EGPC57 23/03/2016 Call 3.200 0.575 0.575 0.000   0 0.605
EGPC67 23/03/2016 Put 3.200 0.225 0.225 0.000   0 0.215
EGPCG7 23/03/2016 Call 3.300 0.520 0.520 0.000   0 0.550
EGPCH7 23/03/2016 Put 3.300 0.270 0.270 0.000   0 0.255
EGPC97 23/03/2016 Call 3.400 0.470 0.470 0.000   0 0.495
EGPCF7 23/03/2016 Put 3.400 0.315 0.315 0.000   0 0.300
EGPCO7 23/03/2016 Call 3.500 0.425 0.425 0.000   0 0.445
EGPCP7 23/03/2016 Put 3.500 0.365 0.365 0.000   0 0.350
EGPC37 23/03/2016 Call 3.600 0.375 0.375 0.000   0 0.400
EGPC47 23/03/2016 Put 3.600 0.420 0.420 0.000   0 0.400
EGPCK7 23/03/2016 Call 3.700 0.340 0.340 0.000   0 0.360
EGPCL7 23/03/2016 Put 3.700 0.480 0.480 0.000   0 0.460
EGPD87 23/03/2016 Call 3.800 0.300 0.300 0.000   0 0.320
EGPD97 23/03/2016 Put 3.800 0.540 0.540 0.000   0 0.520
EGPE17 23/03/2016 Call 3.900 0.270 0.270 0.000   0 0.285
EGPE27 23/03/2016 Put 3.900 0.605 0.605 0.000   0 0.585
EGPEO7 23/03/2016 Call 4.000 0.240 0.240 0.000   0 0.255
EGPEP7 23/03/2016 Put 4.000 0.675 0.675 0.000   0 0.650
EGPGY9 22/12/2016 Call 2.400 1.200 1.200 0.000   0 1.235
EGPGZ9 22/12/2016 Put 2.400 0.090 0.090 0.000   300 0.085

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.