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 3.240 Up 0.050 3.230 3.240 3.240 3.240 3.210 2,361,487 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPSS9 28/08/2014 Call 0.010 0.000 0.000 0.000   0 3.140
EGPTX9 28/08/2014 Call 1.800 0.000 0.000 0.000   0 1.390
EGPTY9 28/08/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTC9 28/08/2014 Call 1.850 0.000 0.000 0.000   0 1.340
EGPTD9 28/08/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPTA9 28/08/2014 Call 1.900 0.000 0.000 0.000   0 1.290
EGPTB9 28/08/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPSC9 28/08/2014 Call 1.950 0.000 0.000 0.000   0 1.240
EGPSD9 28/08/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPSQ9 28/08/2014 Call 2.000 0.000 0.000 0.000   0 1.190
EGPSR9 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPS29 28/08/2014 Call 2.100 0.000 0.000 0.000   0 1.090
EGPS39 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPSG9 28/08/2014 Call 2.200 1.025 1.025 0.000   0 0.990
EGPSH9 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPRZ9 28/08/2014 Call 2.300 0.000 0.000 0.000   0 0.890
EGPS19 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPSO9 28/08/2014 Call 2.400 0.825 0.825 0.000   0 0.790
EGPSP9 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPS89 28/08/2014 Call 2.500 0.725 0.725 0.000   0 0.690
EGPS99 28/08/2014 Put 2.500 0.000 0.015 0.000   0 0.000
EGPSK9 28/08/2014 Call 2.600 0.625 0.625 0.000   0 0.590
EGPSL9 28/08/2014 Put 2.600 0.000 0.015 0.000   0 0.000
EGPRX9 28/08/2014 Call 2.700 0.530 0.530 0.000   0 0.490
EGPRY9 28/08/2014 Put 2.700 0.000 0.015 0.000   0 0.000
EGPSI9 28/08/2014 Call 2.800 0.430 0.430 0.000   50 0.395
EGPSJ9 28/08/2014 Put 2.800 0.000 0.015 0.000   400 0.001
EGPSA9 28/08/2014 Call 2.900 0.315 0.360 0.000   0 0.295
EGPSB9 28/08/2014 Put 2.900 0.000 0.015 0.000   0 0.003
EGPWJ9 28/08/2014 Call 2.910 0.305 0.305 0.000   0 0.265
EGPWI9 28/08/2014 Put 2.910 0.001 0.001 0.000   0 0.003
EGPSM9 28/08/2014 Call 3.000 0.215 0.260 0.000   112 0.200
EGPSN9 28/08/2014 Put 3.000 0.000 0.015 0.000   0 0.010
EGPWG9 28/08/2014 Call 3.010 0.210 0.210 0.000   0 0.180
EGPWH9 28/08/2014 Put 3.010 0.005 0.005 0.000   0 0.010
EGPS69 28/08/2014 Call 3.100 0.115 0.160 0.000   404 0.115
EGPS79 28/08/2014 Put 3.100 0.004 0.035 0.000   250 0.035
EGPWF9 28/08/2014 Call 3.110 0.125 0.125 0.000   0 0.100
EGPWE9 28/08/2014 Put 3.110 0.020 0.020 0.000   0 0.035
EGPSE9 28/08/2014 Call 3.200 0.035 0.060 0.055 80 935 0.050
EGPSF9 28/08/2014 Put 3.200 0.030 0.055 0.000   0 0.080
EGPS49 28/08/2014 Call 3.300 0.003 0.025 0.000   267 0.015
EGPS59 28/08/2014 Put 3.300 0.090 0.130 0.000   0 0.160
EGPSZ9 28/08/2014 Call 3.400 0.004 0.004 0.000   0 0.003
EGPT19 28/08/2014 Put 3.400 0.215 0.215 0.000   0 0.250
EGPT89 28/08/2014 Call 3.500 0.001 0.001 0.000   0 0.000
EGPT99 28/08/2014 Put 3.500 0.315 0.315 0.000   0 0.350
EGPV69 28/08/2014 Call 3.600 0.000 0.000 0.000   0 0.000
EGPV79 28/08/2014 Put 3.600 0.415 0.415 0.000   0 0.450
EGPWM9 28/08/2014 Call 3.700 0.000 0.000 0.000   0 0.000
EGPWN9 28/08/2014 Put 3.700 0.515 0.515 0.000   0 0.550
EGPWW9 28/08/2014 Call 3.800 0.000 0.000 0.000   0 0.000
EGPWX9 28/08/2014 Put 3.800 0.615 0.615 0.000   0 0.650
EGPX79 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.000
EGPX89 28/08/2014 Put 3.900 0.715 0.715 0.000   0 0.750
EGPY69 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.000
EGPY79 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.855
EGPIK8 25/09/2014 Call 0.010 0.000 0.000 0.000   0 3.150
EGPNX9 25/09/2014 Call 1.750 0.000 0.000 0.000   0 1.440
EGPNY9 25/09/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPNZ9 25/09/2014 Call 1.800 0.000 0.000 0.000   0 1.390
EGPP19 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPP29 25/09/2014 Call 1.850 0.000 0.000 0.000   0 1.340
EGPP39 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPP49 25/09/2014 Call 1.900 0.000 0.000 0.000   0 1.290
EGPP59 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPP69 25/09/2014 Call 1.950 0.000 0.000 0.000   0 1.240
EGPP79 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPP89 25/09/2014 Call 2.000 0.000 0.000 0.000   0 1.190
EGPP99 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKI9 25/09/2014 Call 2.100 0.000 0.000 0.000   0 1.090
EGPKJ9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJ69 25/09/2014 Call 2.200 1.025 1.025 0.000   0 0.990
EGPJ79 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPEM9 25/09/2014 Call 2.300 0.925 0.925 0.000   0 0.890
EGPEN9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDL9 25/09/2014 Call 2.400 0.825 0.825 0.000   0 0.790
EGPDM9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC59 25/09/2014 Call 2.500 0.725 0.725 0.000   0 0.690
EGPC69 25/09/2014 Put 2.500 0.001 0.001 0.000   0 0.001
EGPZQ8 25/09/2014 Call 2.600 0.625 0.625 0.000   0 0.590
EGPZR8 25/09/2014 Put 2.600 0.002 0.002 0.000   0 0.002
EGPYB8 25/09/2014 Call 2.700 0.525 0.525 0.000   0 0.490
EGPYC8 25/09/2014 Put 2.700 0.005 0.005 0.000   0 0.006
EGPW78 25/09/2014 Call 2.800 0.430 0.430 0.000   0 0.390
EGPW88 25/09/2014 Put 2.800 0.000 0.020 0.000   50 0.015
EGPWB8 25/09/2014 Call 2.900 0.335 0.335 0.000   0 0.295
EGPWC8 25/09/2014 Put 2.900 0.010 0.030 0.000   2,000 0.025
EGPW58 25/09/2014 Call 3.000 0.220 0.265 0.000   0 0.210
EGPW68 25/09/2014 Put 3.000 0.020 0.045 0.000   0 0.045
EGPTE9 25/09/2014 Call 3.010 0.235 0.235 0.000   0 0.200
EGPTF9 25/09/2014 Put 3.010 0.040 0.040 0.000   0 0.050
EGPW98 25/09/2014 Call 3.100 0.145 0.185 0.000   50 0.140
EGPWA8 25/09/2014 Put 3.100 0.050 0.070 0.000   285 0.080
EGPQW8 25/09/2014 Call 3.200 0.090 0.115 0.000   350 0.090
EGPQX8 25/09/2014 Put 3.200 0.085 0.115 0.000   162 0.125
EGPTH9 25/09/2014 Call 3.210 0.100 0.100 0.000   5,000 0.085
EGPTG9 25/09/2014 Put 3.210 0.110 0.110 0.000   0 0.130
EGPQ88 25/09/2014 Call 3.300 0.050 0.070 0.000   1,700 0.050
EGPQ98 25/09/2014 Put 3.300 0.130 0.170 0.000   0 0.190
EGPPV8 25/09/2014 Call 3.400 0.025 0.040 0.000   5,000 0.025
EGPPW8 25/09/2014 Put 3.400 0.200 0.245 0.000   0 0.265
EGPTI9 25/09/2014 Call 3.410 0.030 0.030 0.000   0 0.025
EGPTJ9 25/09/2014 Put 3.410 0.245 0.245 0.000   0 0.275
EGPP48 25/09/2014 Call 3.500 0.005 0.030 0.000   0 0.015
EGPP58 25/09/2014 Put 3.500 0.285 0.330 0.000   0 0.355
EGPTL9 25/09/2014 Call 3.510 0.015 0.015 0.000   0 0.015
EGPTK9 25/09/2014 Put 3.510 0.330 0.330 0.000   0 0.360
EGPK78 25/09/2014 Call 3.600 0.007 0.007 0.000   0 0.007
EGPK88 25/09/2014 Put 3.600 0.420 0.420 0.000   0 0.450
EGPJE8 25/09/2014 Call 3.700 0.003 0.003 0.000   0 0.003
EGPJF8 25/09/2014 Put 3.700 0.515 0.515 0.000   0 0.550
EGPJG8 25/09/2014 Call 3.800 0.001 0.001 0.000   0 0.001
EGPJH8 25/09/2014 Put 3.800 0.615 0.615 0.000   270 0.650
EGPGU8 25/09/2014 Call 3.900 0.001 0.001 0.000   0 0.001
EGPGV8 25/09/2014 Put 3.900 0.715 0.715 0.000   0 0.750
EGPIH8 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
EGPII8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.850
EGPGS8 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
EGPGT8 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.950
EGPGY8 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
EGPIG8 25/09/2014 Put 4.200 1.015 1.015 0.000   0 1.050
EGPGW8 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
EGPGX8 25/09/2014 Put 4.300 0.000 0.000 0.000   0 1.150
EGPV19 30/10/2014 Call 0.010 0.000 0.000 0.000   0 3.155
EGPVC9 30/10/2014 Call 2.000 0.000 0.000 0.000   0 1.190
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 0.000 0.000 0.000   0 1.090
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.001
EGPU69 30/10/2014 Call 2.200 1.025 1.025 0.000   0 0.990
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.001
EGPUQ9 30/10/2014 Call 2.300 0.000 0.000 0.000   0 0.890
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.003
EGPUA9 30/10/2014 Call 2.400 0.825 0.825 0.000   0 0.790
EGPUB9 30/10/2014 Put 2.400 0.003 0.003 0.000   0 0.005
EGPUO9 30/10/2014 Call 2.500 0.725 0.725 0.000   0 0.690
EGPUP9 30/10/2014 Put 2.500 0.005 0.005 0.000   0 0.009
EGPU89 30/10/2014 Call 2.600 0.625 0.625 0.000   0 0.590
EGPU99 30/10/2014 Put 2.600 0.010 0.010 0.000   0 0.015
EGPUK9 30/10/2014 Call 2.700 0.525 0.525 0.000   0 0.495
EGPUL9 30/10/2014 Put 2.700 0.020 0.020 0.000   0 0.025
EGPUU9 30/10/2014 Call 2.800 0.430 0.430 0.000   0 0.405
EGPUV9 30/10/2014 Put 2.800 0.015 0.040 0.000   1,000 0.035
EGPUG9 30/10/2014 Call 2.900 0.345 0.345 0.000   0 0.320
EGPUH9 30/10/2014 Put 2.900 0.030 0.055 0.000   0 0.055
EGPUS9 30/10/2014 Call 3.000 0.250 0.295 0.000   0 0.245
EGPUT9 30/10/2014 Put 3.000 0.055 0.075 0.000   0 0.080
EGPUI9 30/10/2014 Call 3.100 0.185 0.225 0.000   0 0.185
EGPUJ9 30/10/2014 Put 3.100 0.080 0.110 0.000   153 0.115
EGPUW9 30/10/2014 Call 3.200 0.130 0.165 0.000   0 0.130
EGPUX9 30/10/2014 Put 3.200 0.125 0.155 0.000   0 0.160
EGPUE9 30/10/2014 Call 3.300 0.090 0.115 0.000   0 0.090
EGPUF9 30/10/2014 Put 3.300 0.165 0.205 0.000   0 0.220
EGPUY9 30/10/2014 Call 3.400 0.055 0.080 0.000   2,275 0.060
EGPUZ9 30/10/2014 Put 3.400 0.225 0.270 0.000   0 0.290
EGPUC9 30/10/2014 Call 3.500 0.035 0.055 0.000   1,120 0.040
EGPUD9 30/10/2014 Put 3.500 0.300 0.345 0.000   0 0.370
EGPV89 30/10/2014 Call 3.600 0.015 0.035 0.000   805 0.025
EGPV99 30/10/2014 Put 3.600 0.430 0.430 0.000   0 0.460
EGPWO9 30/10/2014 Call 3.700 0.002 0.035 0.000   0 0.015
EGPWP9 30/10/2014 Put 3.700 0.520 0.520 0.000   0 0.555
EGPWY9 30/10/2014 Call 3.800 0.010 0.010 0.000   0 0.010
EGPWZ9 30/10/2014 Put 3.800 0.615 0.615 0.000   0 0.655
EGPX99 30/10/2014 Call 3.900 0.007 0.007 0.000   0 0.006
EGPXA9 30/10/2014 Put 3.900 0.715 0.715 0.000   0 0.750
EGPY89 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.004
EGPY99 30/10/2014 Put 4.000 0.000 0.000 0.000   0 0.850
EGPW99 27/11/2014 Call 0.010 0.000 0.000 0.000   0 3.165
EGPWC9 27/11/2014 Call 2.000 0.000 0.000 0.000   0 1.190
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.001
EGPVI9 27/11/2014 Call 2.100 0.000 0.000 0.000   0 1.090
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.002
EGPW39 27/11/2014 Call 2.200 1.025 1.025 0.000   0 0.990
EGPW49 27/11/2014 Put 2.200 0.004 0.004 0.000   0 0.003
EGPVO9 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.890
EGPVP9 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.006
EGPW79 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.790
EGPW89 27/11/2014 Put 2.400 0.010 0.010 0.000   0 0.010
EGPVG9 27/11/2014 Call 2.500 0.725 0.725 0.000   0 0.690
EGPVH9 27/11/2014 Put 2.500 0.015 0.015 0.000   0 0.015
EGPVY9 27/11/2014 Call 2.600 0.630 0.630 0.000   0 0.595
EGPVZ9 27/11/2014 Put 2.600 0.020 0.020 0.000   0 0.025
EGPVE9 27/11/2014 Call 2.700 0.540 0.540 0.000   0 0.500
EGPVF9 27/11/2014 Put 2.700 0.030 0.030 0.000   0 0.035
EGPW19 27/11/2014 Call 2.800 0.450 0.450 0.000   0 0.420
EGPW29 27/11/2014 Put 2.800 0.020 0.055 0.000   0 0.050
EGPVS9 27/11/2014 Call 2.900 0.370 0.370 0.000   0 0.340
EGPVT9 27/11/2014 Put 2.900 0.040 0.075 0.000   22 0.070
EGPVW9 27/11/2014 Call 3.000 0.280 0.325 0.000   0 0.270
EGPVX9 27/11/2014 Put 3.000 0.065 0.100 0.000   0 0.100
EGPVK9 27/11/2014 Call 3.100 0.215 0.255 0.000   0 0.210
EGPVL9 27/11/2014 Put 3.100 0.095 0.135 0.000   0 0.135
EGPW59 27/11/2014 Call 3.200 0.160 0.200 0.000   0 0.160
EGPW69 27/11/2014 Put 3.200 0.140 0.175 0.000   0 0.180
EGPVM9 27/11/2014 Call 3.300 0.110 0.150 0.000   0 0.115
EGPVN9 27/11/2014 Put 3.300 0.190 0.230 0.000   193 0.240
EGPVU9 27/11/2014 Call 3.400 0.075 0.115 0.000   0 0.080
EGPVV9 27/11/2014 Put 3.400 0.250 0.295 0.000   0 0.305
EGPVQ9 27/11/2014 Call 3.500 0.045 0.085 0.000   0 0.055
EGPVR9 27/11/2014 Put 3.500 0.320 0.365 0.000   165 0.385
EGPWA9 27/11/2014 Call 3.600 0.025 0.065 0.000   0 0.040
EGPWB9 27/11/2014 Put 3.600 0.440 0.440 0.000   0 0.470
EGPWQ9 27/11/2014 Call 3.700 0.010 0.050 0.000   0 0.030
EGPWR9 27/11/2014 Put 3.700 0.525 0.525 0.000   0 0.560
EGPX19 27/11/2014 Call 3.800 0.004 0.040 0.000   0 0.020
EGPX29 27/11/2014 Put 3.800 0.615 0.615 0.000   0 0.655
EGPXB9 27/11/2014 Call 3.900 0.000 0.035 0.000   0 0.015
EGPXC9 27/11/2014 Put 3.900 0.715 0.715 0.000   0 0.755
EGPYA9 27/11/2014 Call 4.000 0.000 0.000 0.000   0 0.010
EGPYB9 27/11/2014 Put 4.000 0.000 0.000 0.000   0 0.850
EGPES8 18/12/2014 Call 0.010 0.000 0.000 0.000   0 3.165
EGPPK9 18/12/2014 Call 1.730 0.000 0.000 0.000   0 1.460
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 0.000 0.000 0.000   0 1.420
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 0.000 0.000 0.000   0 1.370
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 0.000 0.000 0.000   0 1.320
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 0.000 0.000 0.000   0 1.270
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.001
EGPPU9 18/12/2014 Call 2.010 0.000 0.000 0.000   0 1.180
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.001
EGPKK9 18/12/2014 Call 2.110 0.000 0.000 0.000   0 1.080
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.002
EGPJ89 18/12/2014 Call 2.210 1.015 1.015 0.000   0 0.980
EGPJ99 18/12/2014 Put 2.210 0.003 0.003 0.000   0 0.005
EGPEO9 18/12/2014 Call 2.300 0.925 0.925 0.000   0 0.890
EGPEP9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.008
EGPDN9 18/12/2014 Call 2.400 0.825 0.825 0.000   0 0.795
EGPDO9 18/12/2014 Put 2.400 0.010 0.010 0.000   0 0.015
EGPC79 18/12/2014 Call 2.490 0.735 0.735 0.000   0 0.705
EGPC89 18/12/2014 Put 2.490 0.015 0.015 0.000   0 0.020
EGPZS8 18/12/2014 Call 2.590 0.645 0.645 0.000   0 0.615
EGPZT8 18/12/2014 Put 2.590 0.025 0.025 0.000   140 0.030
EGPYW8 18/12/2014 Call 2.680 0.565 0.565 0.000   178 0.535
EGPYX8 18/12/2014 Put 2.680 0.035 0.035 0.000   139 0.040
EGPXR8 18/12/2014 Call 2.780 0.480 0.480 0.000   249 0.455
EGPXS8 18/12/2014 Put 2.780 0.050 0.050 0.000   0 0.060
EGPWF8 18/12/2014 Call 2.880 0.405 0.405 0.000   0 0.375
EGPWG8 18/12/2014 Put 2.880 0.070 0.070 0.000   0 0.080
EGPWJ8 18/12/2014 Call 2.970 0.340 0.340 0.000   0 0.315
EGPWK8 18/12/2014 Put 2.970 0.095 0.095 0.000   0 0.105
EGPTN9 18/12/2014 Call 2.980 0.330 0.330 0.000   0 0.310
EGPTM9 18/12/2014 Put 2.980 0.100 0.100 0.000   0 0.110
EGPWD8 18/12/2014 Call 3.070 0.275 0.275 0.000   132 0.250
EGPWE8 18/12/2014 Put 3.070 0.130 0.130 0.000   0 0.145
EGPWH8 18/12/2014 Call 3.160 0.220 0.220 0.000   0 0.205
EGPWI8 18/12/2014 Put 3.160 0.165 0.165 0.000   0 0.185
EGPTO9 18/12/2014 Call 3.170 0.215 0.215 0.000   0 0.200
EGPTP9 18/12/2014 Put 3.170 0.170 0.170 0.000   1,965 0.185
EGPQY8 18/12/2014 Call 3.260 0.170 0.170 0.000   0 0.155
EGPQZ8 18/12/2014 Put 3.260 0.215 0.215 0.000   0 0.235
EGPEI8 18/12/2014 Call 3.360 0.130 0.130 0.000   1,500 0.115
EGPEJ8 18/12/2014 Put 3.360 0.275 0.275 0.000   0 0.300
EGPTR9 18/12/2014 Call 3.370 0.125 0.125 0.000   0 0.115
EGPTQ9 18/12/2014 Put 3.370 0.275 0.275 0.000   0 0.300
EGPEK8 18/12/2014 Call 3.450 0.100 0.100 0.000   0 0.090
EGPEL8 18/12/2014 Put 3.450 0.335 0.335 0.000   95 0.360
EGPTS9 18/12/2014 Call 3.460 0.095 0.095 0.000   0 0.085
EGPTT9 18/12/2014 Put 3.460 0.335 0.335 0.000   0 0.365
EGPEM8 18/12/2014 Call 3.550 0.070 0.070 0.000   0 0.065
EGPEN8 18/12/2014 Put 3.550 0.410 0.410 0.000   0 0.440
EGPEQ8 18/12/2014 Call 3.640 0.055 0.055 0.000   0 0.050
EGPER8 18/12/2014 Put 3.640 0.480 0.480 0.000   0 0.515
EGPET8 18/12/2014 Call 3.740 0.035 0.035 0.000   0 0.035
EGPEU8 18/12/2014 Put 3.740 0.570 0.570 0.000   0 0.605
EGPEX8 18/12/2014 Call 3.840 0.025 0.025 0.000   0 0.025
EGPEY8 18/12/2014 Put 3.840 0.660 0.660 0.000   0 0.700
EGPEZ8 18/12/2014 Call 3.930 0.020 0.020 0.000   0 0.020
EGPF18 18/12/2014 Put 3.930 0.745 0.745 0.000   0 0.785
EGPJZ8 18/12/2014 Call 4.030 0.000 0.000 0.000   0 0.010
EGPK18 18/12/2014 Put 4.030 0.000 0.000 0.000   0 0.880
EGPJT8 18/12/2014 Call 4.120 0.009 0.009 0.000   0 0.009
EGPJU8 18/12/2014 Put 4.120 0.000 0.000 0.000   0 0.970
EGPJX8 18/12/2014 Call 4.220 0.006 0.006 0.000   0 0.006
EGPJY8 18/12/2014 Put 4.220 1.035 1.035 0.000   0 1.070
EGPZG9 29/01/2015 Call 0.010 0.000 0.000 0.000   0 3.175
EGPZH9 29/01/2015 Call 2.500 0.740 0.740 0.000   0 0.705
EGPZI9 29/01/2015 Put 2.500 0.025 0.025 0.000   0 0.030
EGPYQ9 29/01/2015 Call 2.600 0.655 0.655 0.000   0 0.620
EGPYR9 29/01/2015 Put 2.600 0.035 0.035 0.000   0 0.040
EGPYC9 29/01/2015 Call 2.700 0.570 0.570 0.000   0 0.540
EGPYD9 29/01/2015 Put 2.700 0.050 0.050 0.000   0 0.060
EGPZ29 29/01/2015 Call 2.800 0.490 0.490 0.000   0 0.460
EGPZ39 29/01/2015 Put 2.800 0.070 0.070 0.000   0 0.080
EGPZK9 29/01/2015 Call 2.810 0.480 0.480 0.000   0 0.455
EGPZJ9 29/01/2015 Put 2.810 0.070 0.070 0.000   0 0.080
EGPYG9 29/01/2015 Call 2.900 0.415 0.415 0.000   0 0.390
EGPYH9 29/01/2015 Put 2.900 0.095 0.095 0.000   0 0.105
EGPYU9 29/01/2015 Call 3.000 0.350 0.350 0.000   0 0.325
EGPYV9 29/01/2015 Put 3.000 0.125 0.125 0.000   0 0.140
EGPYK9 29/01/2015 Call 3.100 0.285 0.285 0.000   0 0.270
EGPYL9 29/01/2015 Put 3.100 0.165 0.165 0.000   0 0.180
EGPZ49 29/01/2015 Call 3.200 0.235 0.235 0.000   70 0.215
EGPZ59 29/01/2015 Put 3.200 0.210 0.210 0.000   0 0.230
EGPYI9 29/01/2015 Call 3.300 0.185 0.185 0.000   0 0.170
EGPYJ9 29/01/2015 Put 3.300 0.260 0.260 0.000   0 0.285
EGPZ69 29/01/2015 Call 3.400 0.000 0.000 0.135 80 0 0.135
EGPZ79 29/01/2015 Put 3.400 0.320 0.320 0.000   0 0.350
EGPYM9 29/01/2015 Call 3.500 0.115 0.115 0.000   0 0.100
EGPYN9 29/01/2015 Put 3.500 0.390 0.390 0.000   0 0.420
EGPYZ9 29/01/2015 Call 3.600 0.085 0.085 0.000   0 0.075
EGPZ19 29/01/2015 Put 3.600 0.465 0.465 0.000   0 0.495
EGPYO9 29/01/2015 Call 3.700 0.065 0.065 0.000   0 0.060
EGPYP9 29/01/2015 Put 3.700 0.545 0.545 0.000   0 0.580
EGPYS9 29/01/2015 Call 3.800 0.050 0.050 0.000   0 0.045
EGPYT9 29/01/2015 Put 3.800 0.630 0.630 0.000   0 0.670
EGPYE9 29/01/2015 Call 3.900 0.035 0.035 0.000   0 0.030
EGPYF9 29/01/2015 Put 3.900 0.720 0.720 0.000   0 0.760
EGPYW9 29/01/2015 Call 4.000 0.000 0.000 0.000   0 0.025
EGPYX9 29/01/2015 Put 4.000 0.000 0.000 0.000   0 0.855
EGPTW9 26/03/2015 Call 0.010 0.000 0.000 0.000   0 3.140
EGPTZ9 26/03/2015 Call 1.800 0.000 0.000 0.000   0 1.390
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.005
EGPTU9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 1.340
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.007
EGPPW9 26/03/2015 Call 1.900 0.000 0.000 0.000   0 1.290
EGPPX9 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.009
EGPPY9 26/03/2015 Call 1.950 0.000 0.000 0.000   0 1.240
EGPPZ9 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.010
EGPQ19 26/03/2015 Call 2.000 0.000 0.000 0.000   0 1.190
EGPQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.015
EGPKM9 26/03/2015 Call 2.100 0.000 0.000 0.000   0 1.090
EGPKN9 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.020
EGPJA9 26/03/2015 Call 2.200 1.025 1.025 0.000   0 0.990
EGPJB9 26/03/2015 Put 2.200 0.015 0.015 0.000   50 0.025
EGPEQ9 26/03/2015 Call 2.300 0.000 0.000 0.000   0 0.890
EGPER9 26/03/2015 Put 2.300 0.020 0.020 0.000   0 0.030
EGPDP9 26/03/2015 Call 2.400 0.845 0.845 0.000   0 0.790
EGPDQ9 26/03/2015 Put 2.400 0.030 0.030 0.000   0 0.040
EGPC99 26/03/2015 Call 2.500 0.755 0.755 0.000   0 0.705
EGPCF9 26/03/2015 Put 2.500 0.045 0.045 0.000   0 0.055
EGPZU8 26/03/2015 Call 2.600 0.670 0.670 0.000   53 0.625
EGPZV8 26/03/2015 Put 2.600 0.060 0.060 0.000   0 0.070
EGPYD8 26/03/2015 Call 2.700 0.590 0.590 0.000   0 0.550
EGPYE8 26/03/2015 Put 2.700 0.080 0.080 0.000   0 0.090
EGPWP8 26/03/2015 Call 2.800 0.515 0.515 0.000   0 0.480
EGPWQ8 26/03/2015 Put 2.800 0.105 0.105 0.000   0 0.115
EGPZM9 26/03/2015 Call 2.810 0.485 0.485 0.000   0 0.455
EGPZL9 26/03/2015 Put 2.810 0.105 0.105 0.000   0 0.120
EGPWL8 26/03/2015 Call 2.900 0.440 0.440 0.000   0 0.415
EGPWM8 26/03/2015 Put 2.900 0.135 0.135 0.000   0 0.150
EGPWR8 26/03/2015 Call 3.000 0.375 0.375 0.000   0 0.350
EGPWS8 26/03/2015 Put 3.000 0.170 0.170 0.000   0 0.185
EGPWN8 26/03/2015 Call 3.100 0.315 0.315 0.000   0 0.295
EGPWO8 26/03/2015 Put 3.100 0.215 0.215 0.000   0 0.230
EGPTF8 26/03/2015 Call 3.200 0.265 0.265 0.000   0 0.245
EGPTG8 26/03/2015 Put 3.200 0.260 0.260 0.000   0 0.280
EGPT38 26/03/2015 Call 3.300 0.215 0.215 0.000   0 0.200
EGPT48 26/03/2015 Put 3.300 0.315 0.315 0.000   0 0.340
EGPT98 26/03/2015 Call 3.400 0.175 0.175 0.000   0 0.165
EGPTA8 26/03/2015 Put 3.400 0.375 0.375 0.000   0 0.400
EGPT58 26/03/2015 Call 3.500 0.145 0.145 0.000   0 0.130
EGPT68 26/03/2015 Put 3.500 0.445 0.445 0.000   0 0.470
EGPT78 26/03/2015 Call 3.600 0.115 0.115 0.000   0 0.105
EGPT88 26/03/2015 Put 3.600 0.515 0.515 0.000   0 0.545
EGPT18 26/03/2015 Call 3.700 0.090 0.090 0.000   0 0.085
EGPT28 26/03/2015 Put 3.700 0.595 0.595 0.000   0 0.620
EGPTH8 26/03/2015 Call 3.800 0.070 0.070 0.000   0 0.065
EGPTI8 26/03/2015 Put 3.800 0.675 0.675 0.000   0 0.705
EGPTJ8 26/03/2015 Call 3.900 0.060 0.060 0.000   0 0.050
EGPTK8 26/03/2015 Put 3.900 0.760 0.760 0.000   0 0.790
EGPZ89 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.040
EGPZ99 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.880
EGPFF8 25/06/2015 Call 0.010 0.000 0.000 0.000   0 3.160
EGPKO9 25/06/2015 Call 2.100 0.000 0.000 0.000   0 1.100
EGPKP9 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.030
EGPJC9 25/06/2015 Call 2.200 1.035 1.035 0.000   0 1.005
EGPJD9 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.040
EGPES9 25/06/2015 Call 2.300 0.000 0.000 0.000   0 0.915
EGPET9 25/06/2015 Put 2.300 0.035 0.035 0.000   0 0.050
EGPDR9 25/06/2015 Call 2.400 0.860 0.860 0.000   0 0.830
EGPDS9 25/06/2015 Put 2.400 0.050 0.050 0.000   0 0.065
EGPCG9 25/06/2015 Call 2.500 0.780 0.780 0.000   0 0.745
EGPCH9 25/06/2015 Put 2.500 0.070 0.070 0.000   0 0.080
EGPZW8 25/06/2015 Call 2.600 0.700 0.700 0.000   0 0.670
EGPZX8 25/06/2015 Put 2.600 0.090 0.090 0.000   0 0.100
EGPYF8 25/06/2015 Call 2.700 0.625 0.625 0.000   0 0.595
EGPYG8 25/06/2015 Put 2.700 0.115 0.115 0.000   0 0.125
EGPWX8 25/06/2015 Call 2.800 0.550 0.550 0.000   0 0.525
EGPWY8 25/06/2015 Put 2.800 0.145 0.145 0.000   0 0.155
EGPWT8 25/06/2015 Call 2.900 0.485 0.485 0.000   0 0.460
EGPWU8 25/06/2015 Put 2.900 0.175 0.175 0.000   0 0.190
EGPWV8 25/06/2015 Call 3.000 0.425 0.425 0.000   0 0.400
EGPWW8 25/06/2015 Put 3.000 0.215 0.215 0.000   0 0.230
EGPWZ8 25/06/2015 Call 3.100 0.370 0.370 0.000   32 0.345
EGPX18 25/06/2015 Put 3.100 0.255 0.255 0.000   0 0.275
EGPR18 25/06/2015 Call 3.200 0.320 0.320 0.000   0 0.300
EGPR28 25/06/2015 Put 3.200 0.305 0.305 0.000   0 0.325
EGPQA8 25/06/2015 Call 3.300 0.275 0.275 0.000   0 0.255
EGPQB8 25/06/2015 Put 3.300 0.360 0.360 0.000   0 0.380
EGPPX8 25/06/2015 Call 3.400 0.235 0.235 0.000   0 0.215
EGPPY8 25/06/2015 Put 3.400 0.420 0.420 0.000   0 0.440
EGPP68 25/06/2015 Call 3.500 0.200 0.200 0.000   0 0.185
EGPP78 25/06/2015 Put 3.500 0.485 0.485 0.000   0 0.510
EGPK98 25/06/2015 Call 3.600 0.165 0.165 0.000   0 0.155
EGPKA8 25/06/2015 Put 3.600 0.550 0.550 0.000   0 0.580
EGPJI8 25/06/2015 Call 3.700 0.140 0.140 0.000   0 0.130
EGPK28 25/06/2015 Put 3.700 0.625 0.625 0.000   0 0.655
EGPXG9 25/06/2015 Call 3.800 0.115 0.115 0.000   0 0.105
EGPXH9 25/06/2015 Put 3.800 0.700 0.700 0.000   0 0.730
EGPXI9 25/06/2015 Call 3.900 0.100 0.100 0.000   0 0.090
EGPXJ9 25/06/2015 Put 3.900 0.780 0.780 0.000   0 0.815
EGPZA9 25/06/2015 Call 4.000 0.000 0.000 0.000   0 0.075
EGPZB9 25/06/2015 Put 4.000 0.000 0.000 0.000   0 0.900
EGPKQ9 24/09/2015 Call 2.100 1.125 1.125 0.000   0 1.090
EGPKR9 24/09/2015 Put 2.100 0.030 0.030 0.000   0 0.030
EGPJE9 24/09/2015 Call 2.200 1.035 1.035 0.000   0 1.000
EGPJF9 24/09/2015 Put 2.200 0.040 0.040 0.000   0 0.045
EGPIN9 24/09/2015 Call 2.300 0.945 0.945 0.000   0 0.915
EGPIO9 24/09/2015 Put 2.300 0.055 0.055 0.000   0 0.060
EGPGW9 24/09/2015 Call 2.400 0.865 0.865 0.000   0 0.830
EGPGX9 24/09/2015 Put 2.400 0.075 0.075 0.000   0 0.080
EGPFW9 24/09/2015 Call 2.500 0.785 0.785 0.000   0 0.755
EGPFX9 24/09/2015 Put 2.500 0.095 0.095 0.000   0 0.105
EGPFS9 24/09/2015 Call 2.600 0.710 0.710 0.000   0 0.685
EGPFT9 24/09/2015 Put 2.600 0.125 0.125 0.000   0 0.130
EGPFY9 24/09/2015 Call 2.700 0.645 0.645 0.000   0 0.615
EGPFZ9 24/09/2015 Put 2.700 0.155 0.155 0.000   0 0.165
EGPFU9 24/09/2015 Call 2.800 0.580 0.580 0.000   0 0.555
EGPFV9 24/09/2015 Put 2.800 0.190 0.190 0.000   0 0.205
EGPG19 24/09/2015 Call 2.900 0.520 0.520 0.000   0 0.495
EGPG29 24/09/2015 Put 2.900 0.230 0.230 0.000   0 0.245
EGPG69 24/09/2015 Call 3.000 0.465 0.465 0.000   0 0.440
EGPG79 24/09/2015 Put 3.000 0.280 0.280 0.000   0 0.290
EGPU29 24/09/2015 Call 3.100 0.415 0.415 0.000   0 0.395
EGPU39 24/09/2015 Put 3.100 0.325 0.325 0.000   0 0.340
EGPU49 24/09/2015 Call 3.200 0.370 0.370 0.000   0 0.350
EGPU59 24/09/2015 Put 3.200 0.380 0.380 0.000   0 0.395
EGPVA9 24/09/2015 Call 3.300 0.325 0.325 0.000   0 0.310
EGPVB9 24/09/2015 Put 3.300 0.440 0.440 0.000   0 0.455
EGPWS9 24/09/2015 Call 3.400 0.290 0.290 0.000   0 0.275
EGPWT9 24/09/2015 Put 3.400 0.500 0.500 0.000   0 0.520
EGPX39 24/09/2015 Call 3.500 0.255 0.255 0.000   0 0.240
EGPX49 24/09/2015 Put 3.500 0.565 0.565 0.000   0 0.585
EGPXD9 24/09/2015 Call 3.600 0.225 0.225 0.000   0 0.210
EGPXF9 24/09/2015 Put 3.600 0.635 0.635 0.000   0 0.655
EGPZC9 24/09/2015 Call 3.700 0.195 0.195 0.000   0 0.185
EGPZD9 24/09/2015 Put 3.700 0.705 0.705 0.000   0 0.730
EGPY49 17/12/2015 Call 2.700 0.640 0.640 0.000   0 0.615
EGPY59 17/12/2015 Put 2.700 0.210 0.210 0.000   0 0.220
EGPXZ9 17/12/2015 Call 2.800 0.580 0.580 0.000   0 0.550
EGPY19 17/12/2015 Put 2.800 0.250 0.250 0.000   0 0.260
EGPXQ9 17/12/2015 Call 2.900 0.520 0.520 0.000   0 0.495
EGPXR9 17/12/2015 Put 2.900 0.295 0.295 0.000   0 0.310
EGPY29 17/12/2015 Call 3.000 0.465 0.465 0.000   0 0.440
EGPY39 17/12/2015 Put 3.000 0.345 0.345 0.000   0 0.355
EGPXO9 17/12/2015 Call 3.100 0.415 0.415 0.000   0 0.395
EGPXP9 17/12/2015 Put 3.100 0.395 0.395 0.000   0 0.410
EGPXU9 17/12/2015 Call 3.200 0.370 0.370 0.000   0 0.350
EGPXV9 17/12/2015 Put 3.200 0.450 0.450 0.000   0 0.465
EGPXM9 17/12/2015 Call 3.300 0.330 0.330 0.000   0 0.310
EGPXN9 17/12/2015 Put 3.300 0.505 0.505 0.000   0 0.525
EGPXW9 17/12/2015 Call 3.400 0.290 0.290 0.000   0 0.275
EGPXY9 17/12/2015 Put 3.400 0.570 0.570 0.000   0 0.585
EGPXK9 17/12/2015 Call 3.500 0.255 0.255 0.000   0 0.245
EGPXL9 17/12/2015 Put 3.500 0.630 0.630 0.000   0 0.650
EGPXS9 17/12/2015 Call 3.600 0.230 0.230 0.000   0 0.215
EGPXT9 17/12/2015 Put 3.600 0.700 0.700 0.000   0 0.720
EGPZE9 17/12/2015 Call 3.700 0.200 0.200 0.000   0 0.190
EGPZF9 17/12/2015 Put 3.700 0.770 0.770 0.000   0 0.790
EGPGY9 22/12/2016 Call 2.400 0.895 0.895 0.000   0 0.865
EGPGZ9 22/12/2016 Put 2.400 0.150 0.150 0.000   300 0.160

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.