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 4.910 Down -0.040 4.900 4.930 5.050 5.050 4.900 3,249,066 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPCQ7 24/09/2015 Call 0.010 4.905 4.905 0.000   0 4.905
EGPKQ9 24/09/2015 Call 2.100 2.815 2.815 0.000   0 2.815
EGPKR9 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJE9 24/09/2015 Call 2.200 2.715 2.715 0.000   0 2.715
EGPJF9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
EGPIN9 24/09/2015 Call 2.300 2.615 2.615 0.000   0 2.615
EGPIO9 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
EGPGW9 24/09/2015 Call 2.400 2.515 2.515 0.000   0 2.515
EGPGX9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPFW9 24/09/2015 Call 2.500 2.415 2.415 0.000   0 2.415
EGPFX9 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPFS9 24/09/2015 Call 2.600 2.315 2.315 0.000   0 2.315
EGPFT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
EGPFY9 24/09/2015 Call 2.700 2.215 2.215 0.000   0 2.215
EGPFZ9 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPFU9 24/09/2015 Call 2.800 2.115 2.115 0.000   0 2.115
EGPFV9 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPG19 24/09/2015 Call 2.900 2.015 2.015 0.000   0 2.015
EGPG29 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPG69 24/09/2015 Call 3.000 1.915 1.915 0.000   0 1.915
EGPG79 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
EGPU29 24/09/2015 Call 3.100 1.815 1.815 0.000   0 1.815
EGPU39 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
EGPU49 24/09/2015 Call 3.200 1.715 1.715 0.000   0 1.715
EGPU59 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
EGPVA9 24/09/2015 Call 3.300 1.615 1.615 0.000   0 1.615
EGPVB9 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
EGPWS9 24/09/2015 Call 3.400 1.520 1.520 0.000   0 1.520
EGPWT9 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
EGPX39 24/09/2015 Call 3.500 1.420 1.420 0.000   0 1.420
EGPX49 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
EGPXD9 24/09/2015 Call 3.600 1.320 1.320 0.000   0 1.320
EGPXF9 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
EGPZC9 24/09/2015 Call 3.700 1.220 1.220 0.000   0 1.220
EGPZD9 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
EGPBW7 24/09/2015 Call 3.800 1.120 1.120 0.000   0 1.120
EGPBX7 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
EGPC17 24/09/2015 Call 3.900 1.025 1.025 0.000   0 1.025
EGPC27 24/09/2015 Put 3.900 0.001 0.001 0.000   0 0.001
EGPBY7 24/09/2015 Call 4.000 0.925 0.925 0.000   0 0.925
EGPBZ7 24/09/2015 Put 4.000 0.002 0.002 0.000   0 0.002
EGPD47 24/09/2015 Call 4.100 0.830 0.830 0.000   0 0.830
EGPD57 24/09/2015 Put 4.100 0.004 0.004 0.000   0 0.004
EGPDW7 24/09/2015 Call 4.200 0.730 0.730 0.000   0 0.730
EGPDX7 24/09/2015 Put 4.200 0.007 0.007 0.000   0 0.007
EGPEK7 24/09/2015 Call 4.300 0.640 0.640 0.000   0 0.640
EGPEL7 24/09/2015 Put 4.300 0.015 0.015 0.000   0 0.015
EGPGP7 24/09/2015 Call 4.400 0.545 0.545 0.000   0 0.545
EGPGQ7 24/09/2015 Put 4.400 0.020 0.020 0.000   0 0.020
EGPGR7 24/09/2015 Call 4.500 0.455 0.455 0.000   0 0.455
EGPGS7 24/09/2015 Put 4.500 0.035 0.035 0.000   0 0.035
EGPIM7 24/09/2015 Call 4.600 0.375 0.375 0.000   0 0.375
EGPIN7 24/09/2015 Put 4.600 0.050 0.050 0.000   483 0.050
EGPJ77 24/09/2015 Call 4.700 0.295 0.295 0.000   0 0.295
EGPJ87 24/09/2015 Put 4.700 0.075 0.075 0.000   299 0.075
EGPM17 24/09/2015 Call 4.800 0.225 0.225 0.000   6,021 0.225
EGPM27 24/09/2015 Put 4.800 0.110 0.110 0.000   63 0.110
EGPNX7 24/09/2015 Call 4.900 0.165 0.165 0.000   1,200 0.165
EGPNY7 24/09/2015 Put 4.900 0.150 0.150 0.000   50 0.150
EGPQ57 24/09/2015 Call 5.000 0.120 0.120 0.000   139 0.120
EGPQ67 24/09/2015 Put 5.000 0.205 0.205 0.000   0 0.205
EGPQ77 24/09/2015 Call 5.250 0.040 0.040 0.000   444 0.040
EGPQ87 24/09/2015 Put 5.250 0.380 0.380 0.000   50 0.380
EGPQX7 24/09/2015 Call 5.500 0.010 0.010 0.000   0 0.010
EGPQY7 24/09/2015 Put 5.500 0.595 0.595 0.000   0 0.595
EGPSN7 24/09/2015 Call 5.750 0.002 0.002 0.000   0 0.002
EGPSO7 24/09/2015 Put 5.750 0.840 0.840 0.000   0 0.840
EGPTX7 24/09/2015 Call 6.000 0.000 0.000 0.000   0 0.000
EGPTY7 24/09/2015 Put 6.000 1.090 1.090 0.000   0 1.090
EGPUI7 24/09/2015 Call 6.250 0.000 0.000 0.000   0 0.000
EGPUJ7 24/09/2015 Put 6.250 1.340 1.340 0.000   0 1.340
EGPYF7 24/09/2015 Call 6.500 0.000 0.000 0.000   0 0.000
EGPYG7 24/09/2015 Put 6.500 1.590 1.590 0.000   0 1.590
EGPYX7 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
EGPYZ7 24/09/2015 Put 6.750 1.840 1.840 0.000   0 1.840
EGPBL8 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
EGPBM8 24/09/2015 Put 7.000 2.090 2.090 0.000   0 2.090
EGPVN7 29/10/2015 Call 0.010 4.915 4.915 0.000   0 4.915
EGPVW7 29/10/2015 Call 3.600 1.330 1.330 0.000   0 1.330
EGPVX7 29/10/2015 Put 3.600 0.003 0.003 0.000   0 0.003
EGPVS7 29/10/2015 Call 3.700 1.235 1.235 0.000   0 1.235
EGPVT7 29/10/2015 Put 3.700 0.005 0.005 0.000   0 0.005
EGPVB7 29/10/2015 Call 3.800 1.135 1.135 0.000   0 1.135
EGPVC7 29/10/2015 Put 3.800 0.008 0.008 0.000   0 0.008
EGPV77 29/10/2015 Call 3.900 1.040 1.040 0.000   0 1.040
EGPV87 29/10/2015 Put 3.900 0.015 0.015 0.000   0 0.015
EGPVH7 29/10/2015 Call 4.000 0.945 0.945 0.000   0 0.945
EGPVI7 29/10/2015 Put 4.000 0.020 0.020 0.000   0 0.020
EGPV17 29/10/2015 Call 4.100 0.855 0.855 0.000   0 0.855
EGPV27 29/10/2015 Put 4.100 0.025 0.025 0.000   0 0.025
EGPVJ7 29/10/2015 Call 4.200 0.760 0.760 0.000   0 0.760
EGPVK7 29/10/2015 Put 4.200 0.035 0.035 0.000   0 0.035
EGPV57 29/10/2015 Call 4.300 0.675 0.675 0.000   0 0.675
EGPV67 29/10/2015 Put 4.300 0.050 0.050 0.000   288 0.050
EGPVL7 29/10/2015 Call 4.400 0.590 0.590 0.000   0 0.590
EGPVM7 29/10/2015 Put 4.400 0.065 0.065 0.000   110 0.065
EGPUW7 29/10/2015 Call 4.500 0.510 0.510 0.000   0 0.510
EGPUX7 29/10/2015 Put 4.500 0.085 0.085 0.000   400 0.085
EGPVF7 29/10/2015 Call 4.600 0.430 0.430 0.000   0 0.430
EGPVG7 29/10/2015 Put 4.600 0.110 0.110 0.000   0 0.110
EGPUY7 29/10/2015 Call 4.700 0.360 0.360 0.000   25 0.360
EGPUZ7 29/10/2015 Put 4.700 0.140 0.140 0.000   0 0.140
EGPV97 29/10/2015 Call 4.800 0.300 0.300 0.000   0 0.300
EGPVA7 29/10/2015 Put 4.800 0.175 0.175 0.000   0 0.175
EGPUU7 29/10/2015 Call 4.900 0.240 0.240 0.000   0 0.240
EGPUV7 29/10/2015 Put 4.900 0.220 0.220 0.000   0 0.220
EGPVD7 29/10/2015 Call 5.000 0.195 0.195 0.000   20 0.195
EGPVE7 29/10/2015 Put 5.000 0.275 0.275 0.000   145 0.275
EGPUS7 29/10/2015 Call 5.250 0.100 0.100 0.000   277 0.100
EGPUT7 29/10/2015 Put 5.250 0.435 0.435 0.000   0 0.435
EGPV37 29/10/2015 Call 5.500 0.050 0.050 0.000   4,073 0.050
EGPV47 29/10/2015 Put 5.500 0.630 0.630 0.000   33 0.630
EGPVO7 29/10/2015 Call 5.750 0.020 0.020 0.000   0 0.020
EGPVP7 29/10/2015 Put 5.750 0.850 0.850 0.000   0 0.850
EGPVQ7 29/10/2015 Call 6.000 0.009 0.009 0.000   0 0.009
EGPVR7 29/10/2015 Put 6.000 1.090 1.090 0.000   0 1.090
EGPXY7 29/10/2015 Call 6.250 0.003 0.003 0.000   0 0.003
EGPXZ7 29/10/2015 Put 6.250 1.340 1.340 0.000   0 1.340
EGPYH7 29/10/2015 Call 6.500 0.001 0.001 0.000   0 0.001
EGPYI7 29/10/2015 Put 6.500 1.590 1.590 0.000   0 1.590
EGPZ17 29/10/2015 Call 6.750 0.000 0.000 0.000   0 0.000
EGPZ27 29/10/2015 Put 6.750 1.840 1.840 0.000   0 1.840
EGPBO8 29/10/2015 Call 7.000 0.000 0.000 0.000   0 0.000
EGPBP8 29/10/2015 Put 7.000 2.090 2.090 0.000   0 2.090
EGPWV7 26/11/2015 Call 0.010 4.925 4.925 0.000   0 4.925
EGPXP7 26/11/2015 Call 3.600 1.350 1.350 0.000   0 1.350
EGPXQ7 26/11/2015 Put 3.600 0.008 0.008 0.000   0 0.008
EGPX17 26/11/2015 Call 3.700 1.250 1.250 0.000   0 1.250
EGPX27 26/11/2015 Put 3.700 0.010 0.010 0.000   0 0.010
EGPWY7 26/11/2015 Call 3.800 1.155 1.155 0.000   0 1.155
EGPWZ7 26/11/2015 Put 3.800 0.020 0.020 0.000   0 0.020
EGPW17 26/11/2015 Call 3.900 1.060 1.060 0.000   0 1.060
EGPW27 26/11/2015 Put 3.900 0.025 0.025 0.000   0 0.025
EGPW37 26/11/2015 Call 4.000 0.970 0.970 0.000   0 0.970
EGPW47 26/11/2015 Put 4.000 0.035 0.035 0.000   0 0.035
EGPW57 26/11/2015 Call 4.100 0.880 0.880 0.000   0 0.880
EGPW67 26/11/2015 Put 4.100 0.045 0.045 0.000   0 0.045
EGPW77 26/11/2015 Call 4.200 0.790 0.790 0.000   0 0.790
EGPW87 26/11/2015 Put 4.200 0.060 0.060 0.000   0 0.060
EGPW97 26/11/2015 Call 4.300 0.705 0.705 0.000   0 0.705
EGPWA7 26/11/2015 Put 4.300 0.075 0.075 0.000   0 0.075
EGPWB7 26/11/2015 Call 4.400 0.625 0.625 0.000   0 0.625
EGPWC7 26/11/2015 Put 4.400 0.095 0.095 0.000   0 0.095
EGPWD7 26/11/2015 Call 4.500 0.550 0.550 0.000   0 0.550
EGPWE7 26/11/2015 Put 4.500 0.115 0.115 0.000   1,000 0.115
EGPWF7 26/11/2015 Call 4.600 0.480 0.480 0.000   0 0.480
EGPWG7 26/11/2015 Put 4.600 0.145 0.145 0.000   0 0.145
EGPWH7 26/11/2015 Call 4.700 0.410 0.410 0.000   0 0.410
EGPWI7 26/11/2015 Put 4.700 0.180 0.180 0.000   0 0.180
EGPWJ7 26/11/2015 Call 4.800 0.350 0.350 0.000   0 0.350
EGPWK7 26/11/2015 Put 4.800 0.220 0.220 0.000   0 0.220
EGPWL7 26/11/2015 Call 4.900 0.295 0.295 0.000   0 0.295
EGPWM7 26/11/2015 Put 4.900 0.265 0.265 0.000   526 0.265
EGPWN7 26/11/2015 Call 5.000 0.245 0.245 0.000   0 0.245
EGPWO7 26/11/2015 Put 5.000 0.315 0.315 0.000   86 0.315
EGPWP7 26/11/2015 Call 5.250 0.150 0.150 0.000   6,012 0.150
EGPWQ7 26/11/2015 Put 5.250 0.470 0.470 0.000   76 0.470
EGPWR7 26/11/2015 Call 5.500 0.085 0.085 0.000   400 0.085
EGPWS7 26/11/2015 Put 5.500 0.655 0.655 0.000   0 0.655
EGPWT7 26/11/2015 Call 5.750 0.050 0.050 0.000   0 0.050
EGPWU7 26/11/2015 Put 5.750 0.860 0.860 0.000   0 0.860
EGPWW7 26/11/2015 Call 6.000 0.025 0.025 0.000   260 0.025
EGPWX7 26/11/2015 Put 6.000 1.095 1.095 0.000   0 1.095
EGPY17 26/11/2015 Call 6.250 0.015 0.015 0.000   0 0.015
EGPY27 26/11/2015 Put 6.250 1.340 1.340 0.000   0 1.340
EGPYJ7 26/11/2015 Call 6.500 0.007 0.007 0.000   0 0.007
EGPYK7 26/11/2015 Put 6.500 1.590 1.590 0.000   0 1.590
EGPZ37 26/11/2015 Call 6.750 0.004 0.004 0.000   0 0.004
EGPZ47 26/11/2015 Put 6.750 1.840 1.840 0.000   0 1.840
EGPBQ8 26/11/2015 Call 7.000 0.002 0.002 0.000   0 0.002
EGPBR8 26/11/2015 Put 7.000 2.090 2.090 0.000   0 2.090
EGPKZ7 17/12/2015 Call 0.010 4.930 4.930 0.000   0 4.930
EGPY49 17/12/2015 Call 2.700 2.230 2.230 0.000   0 2.230
EGPY59 17/12/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPXZ9 17/12/2015 Call 2.800 2.130 2.130 0.000   0 2.130
EGPY19 17/12/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPXQ9 17/12/2015 Call 2.900 2.030 2.030 0.000   0 2.030
EGPXR9 17/12/2015 Put 2.900 0.001 0.001 0.000   0 0.001
EGPY29 17/12/2015 Call 3.000 1.935 1.935 0.000   0 1.935
EGPY39 17/12/2015 Put 3.000 0.001 0.001 0.000   0 0.001
EGPXO9 17/12/2015 Call 3.100 1.840 1.840 0.000   0 1.840
EGPXP9 17/12/2015 Put 3.100 0.002 0.002 0.000   0 0.002
EGPXU9 17/12/2015 Call 3.200 1.740 1.740 0.000   0 1.740
EGPXV9 17/12/2015 Put 3.200 0.004 0.004 0.000   0 0.004
EGPXM9 17/12/2015 Call 3.300 1.645 1.645 0.000   0 1.645
EGPXN9 17/12/2015 Put 3.300 0.005 0.005 0.000   0 0.005
EGPXW9 17/12/2015 Call 3.400 1.550 1.550 0.000   0 1.550
EGPXY9 17/12/2015 Put 3.400 0.008 0.008 0.000   0 0.008
EGPXK9 17/12/2015 Call 3.500 1.450 1.450 0.000   0 1.450
EGPXL9 17/12/2015 Put 3.500 0.010 0.010 0.000   0 0.010
EGPXS9 17/12/2015 Call 3.600 1.355 1.355 0.000   0 1.355
EGPXT9 17/12/2015 Put 3.600 0.015 0.015 0.000   0 0.015
EGPZE9 17/12/2015 Call 3.700 1.260 1.260 0.000   0 1.260
EGPZF9 17/12/2015 Put 3.700 0.025 0.025 0.000   0 0.025
EGPD67 17/12/2015 Call 3.800 1.170 1.170 0.000   0 1.170
EGPD77 17/12/2015 Put 3.800 0.030 0.030 0.000   0 0.030
EGPDY7 17/12/2015 Call 3.900 1.075 1.075 0.000   0 1.075
EGPDZ7 17/12/2015 Put 3.900 0.040 0.040 0.000   0 0.040
EGPEM7 17/12/2015 Call 4.000 0.990 0.990 0.000   0 0.990
EGPEN7 17/12/2015 Put 4.000 0.055 0.055 0.000   0 0.055
EGPGT7 17/12/2015 Call 4.100 0.900 0.900 0.000   0 0.900
EGPGU7 17/12/2015 Put 4.100 0.070 0.070 0.000   0 0.070
EGPGV7 17/12/2015 Call 4.200 0.815 0.815 0.000   189 0.815
EGPGW7 17/12/2015 Put 4.200 0.085 0.085 0.000   0 0.085
EGPIO7 17/12/2015 Call 4.300 0.730 0.730 0.000   137 0.730
EGPIP7 17/12/2015 Put 4.300 0.105 0.105 0.000   0 0.105
EGPJ97 17/12/2015 Call 4.400 0.655 0.655 0.000   0 0.655
EGPJA7 17/12/2015 Put 4.400 0.125 0.125 0.000   0 0.125
EGPL57 17/12/2015 Call 4.500 0.580 0.580 0.000   137 0.580
EGPL67 17/12/2015 Put 4.500 0.150 0.150 0.000   0 0.150
EGPLB7 17/12/2015 Call 4.600 0.505 0.505 0.000   0 0.505
EGPLC7 17/12/2015 Put 4.600 0.180 0.180 0.000   0 0.180
EGPM37 17/12/2015 Call 4.700 0.445 0.445 0.000   0 0.445
EGPM47 17/12/2015 Put 4.700 0.215 0.215 0.000   0 0.215
EGPM57 17/12/2015 Call 4.800 0.385 0.385 0.000   0 0.385
EGPM67 17/12/2015 Put 4.800 0.255 0.255 0.000   0 0.255
EGPNZ7 17/12/2015 Call 4.900 0.330 0.330 0.000   0 0.330
EGPP17 17/12/2015 Put 4.900 0.300 0.300 0.000   0 0.300
EGPQ97 17/12/2015 Call 5.000 0.280 0.280 0.000   0 0.280
EGPQA7 17/12/2015 Put 5.000 0.350 0.350 0.000   0 0.350
EGPQB7 17/12/2015 Call 5.250 0.180 0.180 0.000   0 0.180
EGPQC7 17/12/2015 Put 5.250 0.495 0.495 0.000   0 0.495
EGPQZ7 17/12/2015 Call 5.500 0.115 0.115 0.000   0 0.115
EGPR17 17/12/2015 Put 5.500 0.665 0.665 0.000   0 0.665
EGPSP7 17/12/2015 Call 5.750 0.070 0.070 0.000   0 0.070
EGPSQ7 17/12/2015 Put 5.750 0.865 0.865 0.000   0 0.865
EGPTZ7 17/12/2015 Call 6.000 0.040 0.040 0.000   0 0.040
EGPU17 17/12/2015 Put 6.000 1.090 1.090 0.000   0 1.090
EGPUK7 17/12/2015 Call 6.250 0.025 0.025 0.000   0 0.025
EGPUL7 17/12/2015 Put 6.250 1.340 1.340 0.000   0 1.340
EGPYL7 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
EGPYM7 17/12/2015 Put 6.500 1.590 1.590 0.000   0 1.590
EGPZ57 17/12/2015 Call 6.750 0.007 0.007 0.000   0 0.007
EGPZ67 17/12/2015 Put 6.750 1.840 1.840 0.000   0 1.840
EGPBS8 17/12/2015 Call 7.000 0.004 0.004 0.000   0 0.004
EGPBT8 17/12/2015 Put 7.000 2.090 2.090 0.000   0 2.090
EGPBG8 28/01/2016 Call 0.010 4.945 4.945 0.000   0 4.945
EGPC58 28/01/2016 Call 4.100 0.935 0.935 0.000   0 0.935
EGPC68 28/01/2016 Put 4.100 0.085 0.085 0.000   0 0.085
EGPZV7 28/01/2016 Call 4.200 0.850 0.850 0.000   0 0.850
EGPZW7 28/01/2016 Put 4.200 0.105 0.105 0.000   0 0.105
EGPZL7 28/01/2016 Call 4.300 0.770 0.770 0.000   0 0.770
EGPZM7 28/01/2016 Put 4.300 0.125 0.125 0.000   0 0.125
EGPB18 28/01/2016 Call 4.400 0.695 0.695 0.000   0 0.695
EGPB28 28/01/2016 Put 4.400 0.145 0.145 0.000   0 0.145
EGPZJ7 28/01/2016 Call 4.500 0.620 0.620 0.000   0 0.620
EGPZK7 28/01/2016 Put 4.500 0.175 0.175 0.000   0 0.175
EGPZX7 28/01/2016 Call 4.600 0.555 0.555 0.000   0 0.555
EGPZY7 28/01/2016 Put 4.600 0.210 0.210 0.000   0 0.210
EGPZN7 28/01/2016 Call 4.700 0.490 0.490 0.000   0 0.490
EGPZO7 28/01/2016 Put 4.700 0.250 0.250 0.000   0 0.250
EGPZT7 28/01/2016 Call 4.800 0.430 0.430 0.000   0 0.430
EGPZU7 28/01/2016 Put 4.800 0.295 0.295 0.000   0 0.295
EGPZP7 28/01/2016 Call 4.900 0.375 0.375 0.000   0 0.375
EGPZQ7 28/01/2016 Put 4.900 0.340 0.340 0.000   0 0.340
EGPB58 28/01/2016 Call 5.000 0.325 0.325 0.000   0 0.325
EGPB68 28/01/2016 Put 5.000 0.390 0.390 0.000   0 0.390
EGPB78 28/01/2016 Call 5.250 0.225 0.225 0.000   0 0.225
EGPB88 28/01/2016 Put 5.250 0.530 0.530 0.000   0 0.530
EGPZH7 28/01/2016 Call 5.500 0.150 0.150 0.000   0 0.150
EGPZI7 28/01/2016 Put 5.500 0.700 0.700 0.000   0 0.700
EGPZF7 28/01/2016 Call 5.750 0.100 0.100 0.000   0 0.100
EGPZG7 28/01/2016 Put 5.750 0.890 0.890 0.000   0 0.890
EGPB38 28/01/2016 Call 6.000 0.060 0.060 0.000   0 0.060
EGPB48 28/01/2016 Put 6.000 1.100 1.100 0.000   0 1.100
EGPB98 28/01/2016 Call 6.250 0.035 0.035 0.000   0 0.035
EGPBF8 28/01/2016 Put 6.250 1.340 1.340 0.000   0 1.340
EGPZR7 28/01/2016 Call 6.500 0.025 0.025 0.000   0 0.025
EGPZS7 28/01/2016 Put 6.500 1.590 1.590 0.000   0 1.590
EGPBH8 28/01/2016 Call 6.750 0.015 0.015 0.000   0 0.015
EGPBI8 28/01/2016 Put 6.750 1.840 1.840 0.000   0 1.840
EGPBU8 28/01/2016 Call 7.000 0.008 0.008 0.000   0 0.008
EGPBV8 28/01/2016 Put 7.000 2.090 2.090 0.000   0 2.090
EGPD78 25/02/2016 Call 0.010 4.890 4.890 0.000   0 4.890
EGPD88 25/02/2016 Call 4.200            
EGPD98 25/02/2016 Put 4.200            
EGPCM8 25/02/2016 Call 4.300 0.790 0.790 0.000   0 0.790
EGPCN8 25/02/2016 Put 4.300 0.165 0.165 0.000   0 0.165
EGPD18 25/02/2016 Call 4.400 0.720 0.720 0.000   0 0.720
EGPD28 25/02/2016 Put 4.400 0.185 0.185 0.000   0 0.185
EGPCK8 25/02/2016 Call 4.500 0.650 0.650 0.000   0 0.650
EGPCL8 25/02/2016 Put 4.500 0.215 0.215 0.000   0 0.215
EGPCY8 25/02/2016 Call 4.600 0.580 0.580 0.000   0 0.580
EGPCZ8 25/02/2016 Put 4.600 0.255 0.255 0.000   0 0.255
EGPCI8 25/02/2016 Call 4.700 0.520 0.520 0.000   0 0.520
EGPCJ8 25/02/2016 Put 4.700 0.300 0.300 0.000   0 0.300
EGPCQ8 25/02/2016 Call 4.800 0.460 0.460 0.000   0 0.460
EGPCR8 25/02/2016 Put 4.800 0.345 0.345 0.000   0 0.345
EGPCG8 25/02/2016 Call 4.900 0.405 0.405 0.000   0 0.405
EGPCH8 25/02/2016 Put 4.900 0.395 0.395 0.000   0 0.395
EGPCW8 25/02/2016 Call 5.000 0.360 0.360 0.000   0 0.360
EGPCX8 25/02/2016 Put 5.000 0.445 0.445 0.000   0 0.445
EGPCU8 25/02/2016 Call 5.250 0.255 0.255 0.000   0 0.255
EGPCV8 25/02/2016 Put 5.250 0.590 0.590 0.000   0 0.590
EGPC78 25/02/2016 Call 5.500 0.180 0.180 0.000   0 0.180
EGPC88 25/02/2016 Put 5.500 0.755 0.755 0.000   0 0.755
EGPCO8 25/02/2016 Call 5.750 0.120 0.120 0.000   0 0.120
EGPCP8 25/02/2016 Put 5.750 0.940 0.940 0.000   0 0.940
EGPD38 25/02/2016 Call 6.000 0.080 0.080 0.000   0 0.080
EGPD48 25/02/2016 Put 6.000 1.145 1.145 0.000   0 1.145
EGPC98 25/02/2016 Call 6.250 0.050 0.050 0.000   0 0.050
EGPCF8 25/02/2016 Put 6.250 1.365 1.365 0.000   0 1.365
EGPCS8 25/02/2016 Call 6.500 0.030 0.030 0.000   0 0.030
EGPCT8 25/02/2016 Put 6.500 1.600 1.600 0.000   0 1.600
EGPD58 25/02/2016 Call 6.750 0.020 0.020 0.000   0 0.020
EGPD68 25/02/2016 Put 6.750 1.840 1.840 0.000   0 1.840
EGPTI7 23/03/2016 Call 0.010 4.900 4.900 0.000   0 4.900
EGPCM7 23/03/2016 Call 2.900 2.055 2.055 0.000   0 2.055
EGPCN7 23/03/2016 Put 2.900 0.007 0.007 0.000   0 0.007
EGPC77 23/03/2016 Call 3.000 1.960 1.960 0.000   0 1.960
EGPC87 23/03/2016 Put 3.000 0.010 0.010 0.000   0 0.010
EGPCI7 23/03/2016 Call 3.100 1.865 1.865 0.000   0 1.865
EGPCJ7 23/03/2016 Put 3.100 0.015 0.015 0.000   0 0.015
EGPC57 23/03/2016 Call 3.200 1.765 1.765 0.000   0 1.765
EGPC67 23/03/2016 Put 3.200 0.020 0.020 0.000   0 0.020
EGPCG7 23/03/2016 Call 3.300 1.675 1.675 0.000   0 1.675
EGPCH7 23/03/2016 Put 3.300 0.025 0.025 0.000   0 0.025
EGPC97 23/03/2016 Call 3.400 1.580 1.580 0.000   0 1.580
EGPCF7 23/03/2016 Put 3.400 0.035 0.035 0.000   0 0.035
EGPCO7 23/03/2016 Call 3.500 1.485 1.485 0.000   0 1.485
EGPCP7 23/03/2016 Put 3.500 0.040 0.040 0.000   500 0.040
EGPC37 23/03/2016 Call 3.600 1.395 1.395 0.000   0 1.395
EGPC47 23/03/2016 Put 3.600 0.050 0.050 0.000   0 0.050
EGPCK7 23/03/2016 Call 3.700 1.305 1.305 0.000   0 1.305
EGPCL7 23/03/2016 Put 3.700 0.060 0.060 0.000   0 0.060
EGPD87 23/03/2016 Call 3.800 1.215 1.215 0.000   0 1.215
EGPD97 23/03/2016 Put 3.800 0.075 0.075 0.000   0 0.075
EGPE17 23/03/2016 Call 3.900 1.130 1.130 0.000   0 1.130
EGPE27 23/03/2016 Put 3.900 0.090 0.090 0.000   0 0.090
EGPEO7 23/03/2016 Call 4.000 1.045 1.045 0.000   0 1.045
EGPEP7 23/03/2016 Put 4.000 0.105 0.105 0.000   0 0.105
EGPGX7 23/03/2016 Call 4.100 0.965 0.965 0.000   0 0.965
EGPGY7 23/03/2016 Put 4.100 0.125 0.125 0.000   0 0.125
EGPGZ7 23/03/2016 Call 4.200 0.885 0.885 0.000   0 0.885
EGPI17 23/03/2016 Put 4.200 0.150 0.150 0.000   0 0.150
EGPIQ7 23/03/2016 Call 4.300 0.810 0.810 0.000   95 0.810
EGPIR7 23/03/2016 Put 4.300 0.175 0.175 0.000   100 0.175
EGPJB7 23/03/2016 Call 4.400 0.735 0.735 0.000   0 0.735
EGPJC7 23/03/2016 Put 4.400 0.205 0.205 0.000   0 0.205
EGPM77 23/03/2016 Call 4.500 0.670 0.670 0.000   0 0.670
EGPM87 23/03/2016 Put 4.500 0.235 0.235 0.000   0 0.235
EGPP27 23/03/2016 Call 4.600 0.605 0.605 0.000   0 0.605
EGPP37 23/03/2016 Put 4.600 0.270 0.270 0.000   0 0.270
EGPQF7 23/03/2016 Call 4.700 0.545 0.545 0.000   0 0.545
EGPQG7 23/03/2016 Put 4.700 0.315 0.315 0.000   0 0.315
EGPQD7 23/03/2016 Call 4.800 0.485 0.485 0.000   0 0.485
EGPQE7 23/03/2016 Put 4.800 0.355 0.355 0.000   0 0.355
EGPR27 23/03/2016 Call 4.900 0.435 0.435 0.000   0 0.435
EGPR37 23/03/2016 Put 4.900 0.405 0.405 0.000   0 0.405
EGPSR7 23/03/2016 Call 5.000 0.385 0.385 0.000   0 0.385
EGPSS7 23/03/2016 Put 5.000 0.460 0.460 0.000   0 0.460
EGPSX7 23/03/2016 Call 5.250 0.280 0.280 0.000   0 0.280
EGPSY7 23/03/2016 Put 5.250 0.605 0.605 0.000   0 0.605
EGPSV7 23/03/2016 Call 5.500 0.200 0.200 0.000   227 0.200
EGPSW7 23/03/2016 Put 5.500 0.775 0.775 0.000   0 0.775
EGPTJ7 23/03/2016 Call 5.750 0.140 0.140 0.000   56 0.140
EGPTK7 23/03/2016 Put 5.750 0.960 0.960 0.000   0 0.960
EGPU27 23/03/2016 Call 6.000 0.095 0.095 0.000   124 0.095
EGPU37 23/03/2016 Put 6.000 1.165 1.165 0.000   48 1.165
EGPUM7 23/03/2016 Call 6.250 0.065 0.065 0.000   0 0.065
EGPUN7 23/03/2016 Put 6.250 1.380 1.380 0.000   91 1.380
EGPYN7 23/03/2016 Call 6.500 0.045 0.045 0.000   124 0.045
EGPYO7 23/03/2016 Put 6.500 1.610 1.610 0.000   0 1.610
EGPZ77 23/03/2016 Call 6.750 0.030 0.030 0.000   0 0.030
EGPZ87 23/03/2016 Put 6.750 1.845 1.845 0.000   0 1.845
EGPBW8 23/03/2016 Call 7.000 0.020 0.020 0.000   0 0.020
EGPBX8 23/03/2016 Put 7.000 2.090 2.090 0.000   0 2.090
EGPXM7 23/06/2016 Call 0.010 4.925 4.925 0.000   0 4.925
EGPLJ7 23/06/2016 Call 3.100 1.875 1.875 0.000   0 1.875
EGPLK7 23/06/2016 Put 3.100 0.030 0.030 0.000   0 0.030
EGPKP7 23/06/2016 Call 3.200 1.785 1.785 0.000   0 1.785
EGPKQ7 23/06/2016 Put 3.200 0.035 0.035 0.000   0 0.035
EGPKL7 23/06/2016 Call 3.300 1.690 1.690 0.000   0 1.690
EGPKM7 23/06/2016 Put 3.300 0.045 0.045 0.000   0 0.045
EGPKX7 23/06/2016 Call 3.400 1.600 1.600 0.000   0 1.600
EGPKY7 23/06/2016 Put 3.400 0.055 0.055 0.000   0 0.055
EGPKN7 23/06/2016 Call 3.500 1.510 1.510 0.000   0 1.510
EGPKO7 23/06/2016 Put 3.500 0.070 0.070 0.000   0 0.070
EGPKV7 23/06/2016 Call 3.600 1.425 1.425 0.000   0 1.425
EGPKW7 23/06/2016 Put 3.600 0.080 0.080 0.000   0 0.080
EGPKH7 23/06/2016 Call 3.700 1.340 1.340 0.000   0 1.340
EGPKI7 23/06/2016 Put 3.700 0.095 0.095 0.000   0 0.095
EGPKT7 23/06/2016 Call 3.800 1.255 1.255 0.000   0 1.255
EGPKU7 23/06/2016 Put 3.800 0.115 0.115 0.000   0 0.115
EGPKJ7 23/06/2016 Call 3.900 1.175 1.175 0.000   0 1.175
EGPKK7 23/06/2016 Put 3.900 0.130 0.130 0.000   0 0.130
EGPKR7 23/06/2016 Call 4.000 1.100 1.100 0.000   0 1.100
EGPKS7 23/06/2016 Put 4.000 0.150 0.150 0.000   0 0.150
EGPL17 23/06/2016 Call 4.100 1.020 1.020 0.000   0 1.020
EGPL27 23/06/2016 Put 4.100 0.175 0.175 0.000   0 0.175
EGPL77 23/06/2016 Call 4.200 0.950 0.950 0.000   0 0.950
EGPL87 23/06/2016 Put 4.200 0.200 0.200 0.000   0 0.200
EGPLD7 23/06/2016 Call 4.300 0.880 0.880 0.000   0 0.880
EGPLE7 23/06/2016 Put 4.300 0.230 0.230 0.000   0 0.230
EGPMB7 23/06/2016 Call 4.400 0.810 0.810 0.000   0 0.810
EGPMC7 23/06/2016 Put 4.400 0.260 0.260 0.000   0 0.260
EGPM97 23/06/2016 Call 4.500 0.750 0.750 0.000   0 0.750
EGPMA7 23/06/2016 Put 4.500 0.300 0.300 0.000   0 0.300
EGPP47 23/06/2016 Call 4.600 0.685 0.685 0.000   0 0.685
EGPP57 23/06/2016 Put 4.600 0.335 0.335 0.000   0 0.335
EGPQH7 23/06/2016 Call 4.700 0.630 0.630 0.000   0 0.630
EGPQI7 23/06/2016 Put 4.700 0.380 0.380 0.000   0 0.380
EGPQJ7 23/06/2016 Call 4.800 0.575 0.575 0.000   0 0.575
EGPQK7 23/06/2016 Put 4.800 0.425 0.425 0.000   0 0.425
EGPR47 23/06/2016 Call 4.900 0.525 0.525 0.000   0 0.525
EGPR57 23/06/2016 Put 4.900 0.470 0.470 0.000   0 0.470
EGPST7 23/06/2016 Call 5.000 0.475 0.475 0.000   0 0.475
EGPSU7 23/06/2016 Put 5.000 0.525 0.525 0.000   0 0.525
EGPU47 23/06/2016 Call 5.250 0.370 0.370 0.000   100 0.370
EGPU57 23/06/2016 Put 5.250 0.665 0.665 0.000   0 0.665
EGPUO7 23/06/2016 Call 5.500 0.285 0.285 0.000   0 0.285
EGPUP7 23/06/2016 Put 5.500 0.825 0.825 0.000   0 0.825
EGPXT7 23/06/2016 Call 5.750 0.215 0.215 0.000   0 0.215
EGPXU7 23/06/2016 Put 5.750 1.005 1.005 0.000   0 1.005
EGPY37 23/06/2016 Call 6.000 0.160 0.160 0.000   0 0.160
EGPY47 23/06/2016 Put 6.000 1.200 1.200 0.000   0 1.200
EGPY57 23/06/2016 Call 6.250 0.120 0.120 0.000   0 0.120
EGPY67 23/06/2016 Put 6.250 1.410 1.410 0.000   0 1.410
EGPYP7 23/06/2016 Call 6.500 0.085 0.085 0.000   0 0.085
EGPYQ7 23/06/2016 Put 6.500 1.630 1.630 0.000   0 1.630
EGPZ97 23/06/2016 Call 6.750 0.065 0.065 0.000   0 0.065
EGPZA7 23/06/2016 Put 6.750 1.855 1.855 0.000   0 1.855
EGPBY8 23/06/2016 Call 7.000 0.045 0.045 0.000   0 0.045
EGPBZ8 23/06/2016 Put 7.000 2.095 2.095 0.000   0 2.095
EGPVY7 29/09/2016 Call 3.900 1.165 1.165 0.000   0 1.165
EGPVZ7 29/09/2016 Put 3.900 0.155 0.155 0.000   0 0.155
EGPVU7 29/09/2016 Call 4.000 1.090 1.090 0.000   0 1.090
EGPVV7 29/09/2016 Put 4.000 0.180 0.180 0.000   0 0.180
EGPTC7 29/09/2016 Call 4.100 1.025 1.025 0.000   0 1.025
EGPTD7 29/09/2016 Put 4.100 0.210 0.210 0.000   0 0.210
EGPT67 29/09/2016 Call 4.200 0.955 0.955 0.000   0 0.955
EGPT77 29/09/2016 Put 4.200 0.245 0.245 0.000   0 0.245
EGPTA7 29/09/2016 Call 4.300 0.890 0.890 0.000   0 0.890
EGPTB7 29/09/2016 Put 4.300 0.280 0.280 0.000   0 0.280
EGPT27 29/09/2016 Call 4.400 0.835 0.835 0.000   0 0.835
EGPT37 29/09/2016 Put 4.400 0.320 0.320 0.000   0 0.320
EGPT87 29/09/2016 Call 4.500 0.775 0.775 0.000   0 0.775
EGPT97 29/09/2016 Put 4.500 0.360 0.360 0.000   0 0.360
EGPSZ7 29/09/2016 Call 4.600 0.720 0.720 0.000   0 0.720
EGPT17 29/09/2016 Put 4.600 0.410 0.410 0.000   0 0.410
EGPTE7 29/09/2016 Call 4.700 0.670 0.670 0.000   0 0.670
EGPTF7 29/09/2016 Put 4.700 0.455 0.455 0.000   0 0.455
EGPT47 29/09/2016 Call 4.800 0.620 0.620 0.000   0 0.620
EGPT57 29/09/2016 Put 4.800 0.505 0.505 0.000   0 0.505
EGPTG7 29/09/2016 Call 4.900 0.575 0.575 0.000   0 0.575
EGPTH7 29/09/2016 Put 4.900 0.560 0.560 0.000   0 0.560
EGPTL7 29/09/2016 Call 5.000 0.530 0.530 0.000   0 0.530
EGPTM7 29/09/2016 Put 5.000 0.615 0.615 0.000   0 0.615
EGPU67 29/09/2016 Call 5.250 0.435 0.435 0.000   0 0.435
EGPU77 29/09/2016 Put 5.250 0.770 0.770 0.000   0 0.770
EGPUQ7 29/09/2016 Call 5.500 0.355 0.355 0.000   0 0.355
EGPUR7 29/09/2016 Put 5.500 0.940 0.940 0.000   0 0.940
EGPYR7 29/09/2016 Call 5.750 0.285 0.285 0.000   0 0.285
EGPYS7 29/09/2016 Put 5.750 1.120 1.120 0.000   0 1.120
EGPZB7 29/09/2016 Call 6.000 0.230 0.230 0.000   0 0.230
EGPZC7 29/09/2016 Put 6.000 1.310 1.310 0.000   0 1.310
EGPC18 29/09/2016 Call 6.250 0.185 0.185 0.000   0 0.185
EGPC28 29/09/2016 Put 6.250 1.515 1.515 0.000   0 1.515
EGPGY9 22/12/2016 Call 2.400 2.530 2.530 0.000   0 2.530
EGPGZ9 22/12/2016 Put 2.400 0.006 0.006 0.000   300 0.006
EGPXR7 22/12/2016 Call 3.900 1.155 1.155 0.000   0 1.155
EGPXS7 22/12/2016 Put 3.900 0.200 0.200 0.000   0 0.200
EGPXN7 22/12/2016 Call 4.000 1.080 1.080 0.000   0 1.080
EGPXO7 22/12/2016 Put 4.000 0.230 0.230 0.000   0 0.230
EGPX77 22/12/2016 Call 4.100 1.010 1.010 0.000   0 1.010
EGPX87 22/12/2016 Put 4.100 0.265 0.265 0.000   0 0.265
EGPXD7 22/12/2016 Call 4.200 0.945 0.945 0.000   0 0.945
EGPXF7 22/12/2016 Put 4.200 0.300 0.300 0.000   0 0.300
EGPX57 22/12/2016 Call 4.300 0.880 0.880 0.000   0 0.880
EGPX67 22/12/2016 Put 4.300 0.340 0.340 0.000   0 0.340
EGPXI7 22/12/2016 Call 4.400 0.820 0.820 0.000   0 0.820
EGPXJ7 22/12/2016 Put 4.400 0.380 0.380 0.000   0 0.380
EGPX37 22/12/2016 Call 4.500 0.760 0.760 0.000   0 0.760
EGPX47 22/12/2016 Put 4.500 0.425 0.425 0.000   0 0.425
EGPXG7 22/12/2016 Call 4.600 0.705 0.705 0.000   0 0.705
EGPXH7 22/12/2016 Put 4.600 0.475 0.475 0.000   0 0.475
EGPXB7 22/12/2016 Call 4.700 0.655 0.655 0.000   0 0.655
EGPXC7 22/12/2016 Put 4.700 0.520 0.520 0.000   0 0.520
EGPXK7 22/12/2016 Call 4.800 0.605 0.605 0.000   0 0.605
EGPXL7 22/12/2016 Put 4.800 0.575 0.575 0.000   0 0.575
EGPX97 22/12/2016 Call 4.900 0.560 0.560 0.000   0 0.560
EGPXA7 22/12/2016 Put 4.900 0.630 0.630 0.000   0 0.630
EGPXV7 22/12/2016 Call 5.000 0.520 0.520 0.000   0 0.520
EGPXW7 22/12/2016 Put 5.000 0.685 0.685 0.000   0 0.685
EGPY77 22/12/2016 Call 5.250 0.425 0.425 0.000   0 0.425
EGPY87 22/12/2016 Put 5.250 0.840 0.840 0.000   0 0.840
EGPY97 22/12/2016 Call 5.500 0.345 0.345 0.000   0 0.345
EGPYA7 22/12/2016 Put 5.500 1.005 1.005 0.000   0 1.005
EGPYT7 22/12/2016 Call 5.750 0.275 0.275 0.000   0 0.275
EGPYU7 22/12/2016 Put 5.750 1.180 1.180 0.000   0 1.180
EGPZD7 22/12/2016 Call 6.000 0.220 0.220 0.000   0 0.220
EGPZE7 22/12/2016 Put 6.000 1.370 1.370 0.000   0 1.370
EGPC38 22/12/2016 Call 6.250 0.180 0.180 0.000   0 0.180
EGPC48 22/12/2016 Put 6.250 1.570 1.570 0.000   0 1.570

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.