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 4.940 0.000 4.930 4.950 4.950 4.970 4.910 2,439,608 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPS67 27/08/2015 Call 0.010 4.885 4.885 0.000   0 4.885
EGPRR7 27/08/2015 Call 3.600 1.350 1.350 0.000   0 1.350
EGPRS7 27/08/2015 Put 3.600 0.000 0.000 0.000   0 0.000
EGPRL7 27/08/2015 Call 3.700 1.250 1.250 0.000   0 1.250
EGPRM7 27/08/2015 Put 3.700 0.001 0.001 0.000   2,000 0.001
EGPRP7 27/08/2015 Call 3.800 1.150 1.150 0.000   0 1.150
EGPRQ7 27/08/2015 Put 3.800 0.001 0.001 0.000   0 0.001
EGPRN7 27/08/2015 Call 3.900 1.050 1.050 0.000   121 1.050
EGPRO7 27/08/2015 Put 3.900 0.003 0.003 0.000   0 0.003
EGPRT7 27/08/2015 Call 4.000 0.955 0.955 0.000   34 0.955
EGPRU7 27/08/2015 Put 4.000 0.005 0.005 0.000   2,514 0.005
EGPRJ7 27/08/2015 Call 4.100 0.855 0.855 0.000   0 0.855
EGPRK7 27/08/2015 Put 4.100 0.009 0.009 0.000   216 0.009
EGPRZ7 27/08/2015 Call 4.200 0.760 0.760 0.760 54 54 0.760
EGPS17 27/08/2015 Put 4.200 0.015 0.015 0.000   0 0.015
EGPR67 27/08/2015 Call 4.300 0.670 0.670 0.000   0 0.670
EGPR77 27/08/2015 Put 4.300 0.025 0.025 0.000   0 0.025
EGPRX7 27/08/2015 Call 4.400 0.580 0.580 0.000   0 0.580
EGPRY7 27/08/2015 Put 4.400 0.035 0.035 0.000   2,000 0.035
EGPR87 27/08/2015 Call 4.500 0.490 0.490 0.000   268 0.490
EGPR97 27/08/2015 Put 4.500 0.050 0.050 0.000   1,050 0.050
EGPRV7 27/08/2015 Call 4.600 0.410 0.410 0.000   109 0.410
EGPRW7 27/08/2015 Put 4.600 0.070 0.070 0.000   362 0.070
EGPRF7 27/08/2015 Call 4.700 0.335 0.335 0.000   13,656 0.335
EGPRG7 27/08/2015 Put 4.700 0.100 0.100 0.000   97 0.100
EGPS47 27/08/2015 Call 4.800 0.265 0.265 0.000   320 0.265
EGPS57 27/08/2015 Put 4.800 0.130 0.130 0.000   2,042 0.130
EGPRH7 27/08/2015 Call 4.900 0.205 0.205 0.000   3,000 0.205
EGPRI7 27/08/2015 Put 4.900 0.175 0.175 0.000   10 0.175
EGPS27 27/08/2015 Call 5.000 0.155 0.155 0.000   1,900 0.155
EGPS37 27/08/2015 Put 5.000 0.230 0.230 0.000   0 0.230
EGPS77 27/08/2015 Call 5.250 0.070 0.070 0.000   0 0.070
EGPS87 27/08/2015 Put 5.250 0.405 0.405 0.000   0 0.405
EGPS97 27/08/2015 Call 5.500 0.025 0.025 0.000   0 0.025
EGPSA7 27/08/2015 Put 5.500 0.620 0.620 0.000   0 0.620
EGPSL7 27/08/2015 Call 5.750 0.009 0.009 0.000   0 0.009
EGPSM7 27/08/2015 Put 5.750 0.860 0.860 0.000   0 0.860
EGPTV7 27/08/2015 Call 6.000 0.003 0.003 0.000   0 0.003
EGPTW7 27/08/2015 Put 6.000 1.105 1.105 0.000   0 1.105
EGPUG7 27/08/2015 Call 6.250 0.001 0.001 0.000   0 0.001
EGPUH7 27/08/2015 Put 6.250 1.350 1.350 0.000   0 1.350
EGPYD7 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
EGPYE7 27/08/2015 Put 6.500 1.600 1.600 0.000   0 1.600
EGPYV7 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
EGPYW7 27/08/2015 Put 6.750 1.850 1.850 0.000   0 1.850
EGPCQ7 24/09/2015 Call 0.010 4.915 4.915 0.000   0 4.915
EGPKQ9 24/09/2015 Call 2.100 2.845 2.845 0.000   0 2.845
EGPKR9 24/09/2015 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJE9 24/09/2015 Call 2.200 2.745 2.745 0.000   0 2.745
EGPJF9 24/09/2015 Put 2.200 0.000 0.000 0.000   0 0.000
EGPIN9 24/09/2015 Call 2.300 2.645 2.645 0.000   0 2.645
EGPIO9 24/09/2015 Put 2.300 0.000 0.000 0.000   0 0.000
EGPGW9 24/09/2015 Call 2.400 2.545 2.545 0.000   0 2.545
EGPGX9 24/09/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPFW9 24/09/2015 Call 2.500 2.445 2.445 0.000   0 2.445
EGPFX9 24/09/2015 Put 2.500 0.000 0.000 0.000   0 0.000
EGPFS9 24/09/2015 Call 2.600 2.345 2.345 0.000   0 2.345
EGPFT9 24/09/2015 Put 2.600 0.000 0.000 0.000   0 0.000
EGPFY9 24/09/2015 Call 2.700 2.245 2.245 0.000   0 2.245
EGPFZ9 24/09/2015 Put 2.700 0.000 0.000 0.000   0 0.000
EGPFU9 24/09/2015 Call 2.800 2.145 2.145 0.000   0 2.145
EGPFV9 24/09/2015 Put 2.800 0.000 0.000 0.000   0 0.000
EGPG19 24/09/2015 Call 2.900 2.045 2.045 0.000   0 2.045
EGPG29 24/09/2015 Put 2.900 0.000 0.000 0.000   0 0.000
EGPG69 24/09/2015 Call 3.000 1.945 1.945 0.000   0 1.945
EGPG79 24/09/2015 Put 3.000 0.000 0.000 0.000   0 0.000
EGPU29 24/09/2015 Call 3.100 1.850 1.850 0.000   0 1.850
EGPU39 24/09/2015 Put 3.100 0.000 0.000 0.000   0 0.000
EGPU49 24/09/2015 Call 3.200 1.750 1.750 0.000   0 1.750
EGPU59 24/09/2015 Put 3.200 0.000 0.000 0.000   0 0.000
EGPVA9 24/09/2015 Call 3.300 1.650 1.650 0.000   37 1.650
EGPVB9 24/09/2015 Put 3.300 0.000 0.000 0.000   0 0.000
EGPWS9 24/09/2015 Call 3.400 1.550 1.550 0.000   0 1.550
EGPWT9 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
EGPX39 24/09/2015 Call 3.500 1.450 1.450 0.000   0 1.450
EGPX49 24/09/2015 Put 3.500 0.001 0.001 0.000   0 0.001
EGPXD9 24/09/2015 Call 3.600 1.350 1.350 0.000   0 1.350
EGPXF9 24/09/2015 Put 3.600 0.002 0.002 0.000   0 0.002
EGPZC9 24/09/2015 Call 3.700 1.250 1.250 0.000   0 1.250
EGPZD9 24/09/2015 Put 3.700 0.003 0.003 0.000   0 0.003
EGPBW7 24/09/2015 Call 3.800 1.155 1.155 0.000   0 1.155
EGPBX7 24/09/2015 Put 3.800 0.006 0.006 0.000   0 0.006
EGPC17 24/09/2015 Call 3.900 1.055 1.055 0.000   42 1.055
EGPC27 24/09/2015 Put 3.900 0.009 0.009 0.000   0 0.009
EGPBY7 24/09/2015 Call 4.000 0.960 0.960 0.000   298 0.960
EGPBZ7 24/09/2015 Put 4.000 0.015 0.015 0.000   0 0.015
EGPD47 24/09/2015 Call 4.100 0.865 0.865 0.000   0 0.865
EGPD57 24/09/2015 Put 4.100 0.020 0.020 0.000   0 0.020
EGPDW7 24/09/2015 Call 4.200 0.770 0.770 0.000   0 0.770
EGPDX7 24/09/2015 Put 4.200 0.030 0.030 0.000   0 0.030
EGPEK7 24/09/2015 Call 4.300 0.680 0.680 0.000   83 0.680
EGPEL7 24/09/2015 Put 4.300 0.045 0.045 0.000   0 0.045
EGPGP7 24/09/2015 Call 4.400 0.595 0.595 0.000   0 0.595
EGPGQ7 24/09/2015 Put 4.400 0.060 0.060 0.000   0 0.060
EGPGR7 24/09/2015 Call 4.500 0.510 0.510 0.000   1,081 0.510
EGPGS7 24/09/2015 Put 4.500 0.085 0.085 0.000   0 0.085
EGPIM7 24/09/2015 Call 4.600 0.435 0.435 0.000   25 0.435
EGPIN7 24/09/2015 Put 4.600 0.110 0.110 0.000   0 0.110
EGPJ77 24/09/2015 Call 4.700 0.365 0.365 0.000   0 0.365
EGPJ87 24/09/2015 Put 4.700 0.140 0.140 0.000   0 0.140
EGPM17 24/09/2015 Call 4.800 0.300 0.300 0.000   6,021 0.300
EGPM27 24/09/2015 Put 4.800 0.175 0.175 0.000   0 0.175
EGPNX7 24/09/2015 Call 4.900 0.240 0.240 0.000   900 0.240
EGPNY7 24/09/2015 Put 4.900 0.220 0.220 0.000   0 0.220
EGPQ57 24/09/2015 Call 5.000 0.195 0.195 0.000   0 0.195
EGPQ67 24/09/2015 Put 5.000 0.275 0.275 0.000   0 0.275
EGPQ77 24/09/2015 Call 5.250 0.100 0.100 0.000   0 0.100
EGPQ87 24/09/2015 Put 5.250 0.435 0.435 0.000   0 0.435
EGPQX7 24/09/2015 Call 5.500 0.050 0.050 0.000   0 0.050
EGPQY7 24/09/2015 Put 5.500 0.635 0.635 0.000   0 0.635
EGPSN7 24/09/2015 Call 5.750 0.020 0.020 0.000   0 0.020
EGPSO7 24/09/2015 Put 5.750 0.860 0.860 0.000   0 0.860
EGPTX7 24/09/2015 Call 6.000 0.009 0.009 0.000   0 0.009
EGPTY7 24/09/2015 Put 6.000 1.105 1.105 0.000   0 1.105
EGPUI7 24/09/2015 Call 6.250 0.004 0.004 0.000   0 0.004
EGPUJ7 24/09/2015 Put 6.250 1.350 1.350 0.000   0 1.350
EGPYF7 24/09/2015 Call 6.500 0.001 0.001 0.000   0 0.001
EGPYG7 24/09/2015 Put 6.500 1.600 1.600 0.000   0 1.600
EGPYX7 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
EGPYZ7 24/09/2015 Put 6.750 1.850 1.850 0.000   0 1.850
EGPVN7 29/10/2015 Call 0.010 4.925 4.925 0.000   0 4.925
EGPVW7 29/10/2015 Call 3.600 1.350 1.350 0.000   0 1.350
EGPVX7 29/10/2015 Put 3.600 0.010 0.010 0.000   0 0.010
EGPVS7 29/10/2015 Call 3.700 1.255 1.255 0.000   0 1.255
EGPVT7 29/10/2015 Put 3.700 0.015 0.015 0.000   0 0.015
EGPVB7 29/10/2015 Call 3.800 1.160 1.160 0.000   0 1.160
EGPVC7 29/10/2015 Put 3.800 0.025 0.025 0.000   0 0.025
EGPV77 29/10/2015 Call 3.900 1.060 1.060 0.000   0 1.060
EGPV87 29/10/2015 Put 3.900 0.030 0.030 0.000   0 0.030
EGPVH7 29/10/2015 Call 4.000 0.970 0.970 0.000   0 0.970
EGPVI7 29/10/2015 Put 4.000 0.040 0.040 0.000   0 0.040
EGPV17 29/10/2015 Call 4.100 0.880 0.880 0.000   0 0.880
EGPV27 29/10/2015 Put 4.100 0.050 0.050 0.000   0 0.050
EGPVJ7 29/10/2015 Call 4.200 0.790 0.790 0.000   0 0.790
EGPVK7 29/10/2015 Put 4.200 0.065 0.065 0.000   0 0.065
EGPV57 29/10/2015 Call 4.300 0.705 0.705 0.000   0 0.705
EGPV67 29/10/2015 Put 4.300 0.080 0.080 0.000   0 0.080
EGPVL7 29/10/2015 Call 4.400 0.625 0.625 0.000   0 0.625
EGPVM7 29/10/2015 Put 4.400 0.100 0.100 0.000   0 0.100
EGPUW7 29/10/2015 Call 4.500 0.550 0.550 0.000   0 0.550
EGPUX7 29/10/2015 Put 4.500 0.120 0.120 0.000   0 0.120
EGPVF7 29/10/2015 Call 4.600 0.475 0.475 0.000   0 0.475
EGPVG7 29/10/2015 Put 4.600 0.150 0.150 0.000   0 0.150
EGPUY7 29/10/2015 Call 4.700 0.410 0.410 0.000   0 0.410
EGPUZ7 29/10/2015 Put 4.700 0.185 0.185 0.000   0 0.185
EGPV97 29/10/2015 Call 4.800 0.350 0.350 0.000   0 0.350
EGPVA7 29/10/2015 Put 4.800 0.225 0.225 0.000   0 0.225
EGPUU7 29/10/2015 Call 4.900 0.295 0.295 0.000   0 0.295
EGPUV7 29/10/2015 Put 4.900 0.270 0.270 0.000   0 0.270
EGPVD7 29/10/2015 Call 5.000 0.245 0.245 0.000   0 0.245
EGPVE7 29/10/2015 Put 5.000 0.320 0.320 0.000   0 0.320
EGPUS7 29/10/2015 Call 5.250 0.150 0.150 0.000   120 0.150
EGPUT7 29/10/2015 Put 5.250 0.475 0.475 0.000   0 0.475
EGPV37 29/10/2015 Call 5.500 0.085 0.085 0.000   0 0.085
EGPV47 29/10/2015 Put 5.500 0.665 0.665 0.000   0 0.665
EGPVO7 29/10/2015 Call 5.750 0.045 0.045 0.000   0 0.045
EGPVP7 29/10/2015 Put 5.750 0.875 0.875 0.000   0 0.875
EGPVQ7 29/10/2015 Call 6.000 0.025 0.025 0.000   0 0.025
EGPVR7 29/10/2015 Put 6.000 1.110 1.110 0.000   0 1.110
EGPXY7 29/10/2015 Call 6.250 0.010 0.010 0.000   0 0.010
EGPXZ7 29/10/2015 Put 6.250 1.355 1.355 0.000   0 1.355
EGPYH7 29/10/2015 Call 6.500 0.006 0.006 0.000   0 0.006
EGPYI7 29/10/2015 Put 6.500 1.600 1.600 0.000   0 1.600
EGPZ17 29/10/2015 Call 6.750 0.003 0.003 0.000   0 0.003
EGPZ27 29/10/2015 Put 6.750 1.850 1.850 0.000   0 1.850
EGPWV7 26/11/2015 Call 0.010 4.935 4.935 0.000   0 4.935
EGPXP7 26/11/2015 Call 3.600 1.355 1.355 0.000   0 1.355
EGPXQ7 26/11/2015 Put 3.600 0.020 0.020 0.000   0 0.020
EGPX17 26/11/2015 Call 3.700 1.265 1.265 0.000   0 1.265
EGPX27 26/11/2015 Put 3.700 0.025 0.025 0.000   0 0.025
EGPWY7 26/11/2015 Call 3.800 1.170 1.170 0.000   0 1.170
EGPWZ7 26/11/2015 Put 3.800 0.035 0.035 0.000   0 0.035
EGPW17 26/11/2015 Call 3.900 1.075 1.075 0.000   0 1.075
EGPW27 26/11/2015 Put 3.900 0.045 0.045 0.000   0 0.045
EGPW37 26/11/2015 Call 4.000 0.985 0.985 0.000   0 0.985
EGPW47 26/11/2015 Put 4.000 0.055 0.055 0.000   0 0.055
EGPW57 26/11/2015 Call 4.100 0.900 0.900 0.000   0 0.900
EGPW67 26/11/2015 Put 4.100 0.065 0.065 0.000   0 0.065
EGPW77 26/11/2015 Call 4.200 0.815 0.815 0.000   0 0.815
EGPW87 26/11/2015 Put 4.200 0.080 0.080 0.000   0 0.080
EGPW97 26/11/2015 Call 4.300 0.735 0.735 0.000   0 0.735
EGPWA7 26/11/2015 Put 4.300 0.100 0.100 0.000   0 0.100
EGPWB7 26/11/2015 Call 4.400 0.655 0.655 0.000   0 0.655
EGPWC7 26/11/2015 Put 4.400 0.120 0.120 0.000   0 0.120
EGPWD7 26/11/2015 Call 4.500 0.585 0.585 0.000   0 0.585
EGPWE7 26/11/2015 Put 4.500 0.150 0.150 0.000   0 0.150
EGPWF7 26/11/2015 Call 4.600 0.515 0.515 0.000   0 0.515
EGPWG7 26/11/2015 Put 4.600 0.175 0.175 0.000   0 0.175
EGPWH7 26/11/2015 Call 4.700 0.450 0.450 0.000   0 0.450
EGPWI7 26/11/2015 Put 4.700 0.210 0.210 0.000   0 0.210
EGPWJ7 26/11/2015 Call 4.800 0.390 0.390 0.000   0 0.390
EGPWK7 26/11/2015 Put 4.800 0.250 0.250 0.000   0 0.250
EGPWL7 26/11/2015 Call 4.900 0.335 0.335 0.000   0 0.335
EGPWM7 26/11/2015 Put 4.900 0.295 0.295 0.000   0 0.295
EGPWN7 26/11/2015 Call 5.000 0.285 0.285 0.000   0 0.285
EGPWO7 26/11/2015 Put 5.000 0.345 0.345 0.000   0 0.345
EGPWP7 26/11/2015 Call 5.250 0.185 0.185 0.000   0 0.185
EGPWQ7 26/11/2015 Put 5.250 0.495 0.495 0.000   0 0.495
EGPWR7 26/11/2015 Call 5.500 0.115 0.115 0.000   0 0.115
EGPWS7 26/11/2015 Put 5.500 0.670 0.670 0.000   0 0.670
EGPWT7 26/11/2015 Call 5.750 0.065 0.065 0.000   0 0.065
EGPWU7 26/11/2015 Put 5.750 0.880 0.880 0.000   0 0.880
EGPWW7 26/11/2015 Call 6.000 0.040 0.040 0.000   260 0.040
EGPWX7 26/11/2015 Put 6.000 1.110 1.110 0.000   0 1.110
EGPY17 26/11/2015 Call 6.250 0.020 0.020 0.000   0 0.020
EGPY27 26/11/2015 Put 6.250 1.350 1.350 0.000   0 1.350
EGPYJ7 26/11/2015 Call 6.500 0.010 0.010 0.000   0 0.010
EGPYK7 26/11/2015 Put 6.500 1.600 1.600 0.000   0 1.600
EGPZ37 26/11/2015 Call 6.750 0.006 0.006 0.000   0 0.006
EGPZ47 26/11/2015 Put 6.750 1.850 1.850 0.000   0 1.850
EGPKZ7 17/12/2015 Call 0.010 4.940 4.940 0.000   0 4.940
EGPY49 17/12/2015 Call 2.700 2.245 2.245 0.000   0 2.245
EGPY59 17/12/2015 Put 2.700 0.001 0.001 0.000   0 0.001
EGPXZ9 17/12/2015 Call 2.800 2.145 2.145 0.000   0 2.145
EGPY19 17/12/2015 Put 2.800 0.002 0.002 0.000   0 0.002
EGPXQ9 17/12/2015 Call 2.900 2.045 2.045 0.000   0 2.045
EGPXR9 17/12/2015 Put 2.900 0.003 0.003 0.000   0 0.003
EGPY29 17/12/2015 Call 3.000 1.950 1.950 0.000   0 1.950
EGPY39 17/12/2015 Put 3.000 0.005 0.005 0.000   0 0.005
EGPXO9 17/12/2015 Call 3.100 1.850 1.850 0.000   0 1.850
EGPXP9 17/12/2015 Put 3.100 0.007 0.007 0.000   0 0.007
EGPXU9 17/12/2015 Call 3.200 1.750 1.750 0.000   0 1.750
EGPXV9 17/12/2015 Put 3.200 0.010 0.010 0.000   0 0.010
EGPXM9 17/12/2015 Call 3.300 1.655 1.655 0.000   0 1.655
EGPXN9 17/12/2015 Put 3.300 0.015 0.015 0.000   0 0.015
EGPXW9 17/12/2015 Call 3.400 1.560 1.560 0.000   0 1.560
EGPXY9 17/12/2015 Put 3.400 0.015 0.015 0.000   0 0.015
EGPXK9 17/12/2015 Call 3.500 1.465 1.465 0.000   53 1.465
EGPXL9 17/12/2015 Put 3.500 0.025 0.025 0.000   0 0.025
EGPXS9 17/12/2015 Call 3.600 1.370 1.370 0.000   0 1.370
EGPXT9 17/12/2015 Put 3.600 0.030 0.030 0.000   0 0.030
EGPZE9 17/12/2015 Call 3.700 1.275 1.275 0.000   0 1.275
EGPZF9 17/12/2015 Put 3.700 0.035 0.035 0.000   0 0.035
EGPD67 17/12/2015 Call 3.800 1.180 1.180 0.000   0 1.180
EGPD77 17/12/2015 Put 3.800 0.045 0.045 0.000   0 0.045
EGPDY7 17/12/2015 Call 3.900 1.090 1.090 0.000   0 1.090
EGPDZ7 17/12/2015 Put 3.900 0.055 0.055 0.000   0 0.055
EGPEM7 17/12/2015 Call 4.000 1.005 1.005 0.000   0 1.005
EGPEN7 17/12/2015 Put 4.000 0.065 0.065 0.000   0 0.065
EGPGT7 17/12/2015 Call 4.100 0.920 0.920 0.000   0 0.920
EGPGU7 17/12/2015 Put 4.100 0.080 0.080 0.000   0 0.080
EGPGV7 17/12/2015 Call 4.200 0.835 0.835 0.000   189 0.835
EGPGW7 17/12/2015 Put 4.200 0.095 0.095 0.000   0 0.095
EGPIO7 17/12/2015 Call 4.300 0.755 0.755 0.000   137 0.755
EGPIP7 17/12/2015 Put 4.300 0.120 0.120 0.000   0 0.120
EGPJ97 17/12/2015 Call 4.400 0.680 0.680 0.000   0 0.680
EGPJA7 17/12/2015 Put 4.400 0.140 0.140 0.000   0 0.140
EGPL57 17/12/2015 Call 4.500 0.610 0.610 0.000   93 0.610
EGPL67 17/12/2015 Put 4.500 0.170 0.170 0.000   0 0.170
EGPLB7 17/12/2015 Call 4.600 0.540 0.540 0.000   0 0.540
EGPLC7 17/12/2015 Put 4.600 0.200 0.200 0.000   0 0.200
EGPM37 17/12/2015 Call 4.700 0.475 0.475 0.000   0 0.475
EGPM47 17/12/2015 Put 4.700 0.235 0.235 0.000   0 0.235
EGPM57 17/12/2015 Call 4.800 0.420 0.420 0.000   0 0.420
EGPM67 17/12/2015 Put 4.800 0.275 0.275 0.000   0 0.275
EGPNZ7 17/12/2015 Call 4.900 0.360 0.360 0.000   0 0.360
EGPP17 17/12/2015 Put 4.900 0.320 0.320 0.000   0 0.320
EGPQ97 17/12/2015 Call 5.000 0.315 0.315 0.000   0 0.315
EGPQA7 17/12/2015 Put 5.000 0.370 0.370 0.000   0 0.370
EGPQB7 17/12/2015 Call 5.250 0.210 0.210 0.000   0 0.210
EGPQC7 17/12/2015 Put 5.250 0.515 0.515 0.000   0 0.515
EGPQZ7 17/12/2015 Call 5.500 0.135 0.135 0.000   0 0.135
EGPR17 17/12/2015 Put 5.500 0.690 0.690 0.000   0 0.690
EGPSP7 17/12/2015 Call 5.750 0.085 0.085 0.000   0 0.085
EGPSQ7 17/12/2015 Put 5.750 0.890 0.890 0.000   0 0.890
EGPTZ7 17/12/2015 Call 6.000 0.050 0.050 0.000   0 0.050
EGPU17 17/12/2015 Put 6.000 1.115 1.115 0.000   0 1.115
EGPUK7 17/12/2015 Call 6.250 0.030 0.030 0.000   0 0.030
EGPUL7 17/12/2015 Put 6.250 1.355 1.355 0.000   0 1.355
EGPYL7 17/12/2015 Call 6.500 0.020 0.020 0.000   0 0.020
EGPYM7 17/12/2015 Put 6.500 1.600 1.600 0.000   0 1.600
EGPZ57 17/12/2015 Call 6.750 0.010 0.010 0.000   0 0.010
EGPZ67 17/12/2015 Put 6.750 1.850 1.850 0.000   0 1.850
EGPBG8 28/01/2016 Call 0.010            
EGPZV7 28/01/2016 Call 4.200            
EGPZW7 28/01/2016 Put 4.200            
EGPZL7 28/01/2016 Call 4.300            
EGPZM7 28/01/2016 Put 4.300            
EGPB18 28/01/2016 Call 4.400            
EGPB28 28/01/2016 Put 4.400            
EGPZJ7 28/01/2016 Call 4.500            
EGPZK7 28/01/2016 Put 4.500            
EGPZX7 28/01/2016 Call 4.600            
EGPZY7 28/01/2016 Put 4.600            
EGPZN7 28/01/2016 Call 4.700            
EGPZO7 28/01/2016 Put 4.700            
EGPZT7 28/01/2016 Call 4.800            
EGPZU7 28/01/2016 Put 4.800            
EGPZP7 28/01/2016 Call 4.900            
EGPZQ7 28/01/2016 Put 4.900            
EGPB58 28/01/2016 Call 5.000            
EGPB68 28/01/2016 Put 5.000            
EGPB78 28/01/2016 Call 5.250            
EGPB88 28/01/2016 Put 5.250            
EGPZH7 28/01/2016 Call 5.500            
EGPZI7 28/01/2016 Put 5.500            
EGPZF7 28/01/2016 Call 5.750            
EGPZG7 28/01/2016 Put 5.750            
EGPB38 28/01/2016 Call 6.000            
EGPB48 28/01/2016 Put 6.000            
EGPB98 28/01/2016 Call 6.250            
EGPBF8 28/01/2016 Put 6.250            
EGPZR7 28/01/2016 Call 6.500            
EGPZS7 28/01/2016 Put 6.500            
EGPTI7 23/03/2016 Call 0.010 4.925 4.925 0.000   0 4.925
EGPCM7 23/03/2016 Call 2.900 2.050 2.050 0.000   0 2.050
EGPCN7 23/03/2016 Put 2.900 0.015 0.015 0.000   0 0.015
EGPC77 23/03/2016 Call 3.000 1.955 1.955 0.000   0 1.955
EGPC87 23/03/2016 Put 3.000 0.020 0.020 0.000   0 0.020
EGPCI7 23/03/2016 Call 3.100 1.865 1.865 0.000   0 1.865
EGPCJ7 23/03/2016 Put 3.100 0.025 0.025 0.000   0 0.025
EGPC57 23/03/2016 Call 3.200 1.770 1.770 0.000   0 1.770
EGPC67 23/03/2016 Put 3.200 0.030 0.030 0.000   0 0.030
EGPCG7 23/03/2016 Call 3.300 1.675 1.675 0.000   0 1.675
EGPCH7 23/03/2016 Put 3.300 0.035 0.035 0.000   0 0.035
EGPC97 23/03/2016 Call 3.400 1.585 1.585 0.000   0 1.585
EGPCF7 23/03/2016 Put 3.400 0.045 0.045 0.000   0 0.045
EGPCO7 23/03/2016 Call 3.500 1.495 1.495 0.000   0 1.495
EGPCP7 23/03/2016 Put 3.500 0.050 0.050 0.000   500 0.050
EGPC37 23/03/2016 Call 3.600 1.400 1.400 0.000   0 1.400
EGPC47 23/03/2016 Put 3.600 0.060 0.060 0.000   0 0.060
EGPCK7 23/03/2016 Call 3.700 1.310 1.310 0.000   0 1.310
EGPCL7 23/03/2016 Put 3.700 0.070 0.070 0.000   0 0.070
EGPD87 23/03/2016 Call 3.800 1.225 1.225 0.000   0 1.225
EGPD97 23/03/2016 Put 3.800 0.085 0.085 0.000   0 0.085
EGPE17 23/03/2016 Call 3.900 1.140 1.140 0.000   0 1.140
EGPE27 23/03/2016 Put 3.900 0.100 0.100 0.000   0 0.100
EGPEO7 23/03/2016 Call 4.000 1.055 1.055 0.000   0 1.055
EGPEP7 23/03/2016 Put 4.000 0.120 0.120 0.000   0 0.120
EGPGX7 23/03/2016 Call 4.100 0.975 0.975 0.000   0 0.975
EGPGY7 23/03/2016 Put 4.100 0.140 0.140 0.000   0 0.140
EGPGZ7 23/03/2016 Call 4.200 0.900 0.900 0.000   0 0.900
EGPI17 23/03/2016 Put 4.200 0.165 0.165 0.000   0 0.165
EGPIQ7 23/03/2016 Call 4.300 0.825 0.825 0.000   95 0.825
EGPIR7 23/03/2016 Put 4.300 0.195 0.195 0.000   100 0.195
EGPJB7 23/03/2016 Call 4.400 0.755 0.755 0.000   0 0.755
EGPJC7 23/03/2016 Put 4.400 0.220 0.220 0.000   0 0.220
EGPM77 23/03/2016 Call 4.500 0.685 0.685 0.000   0 0.685
EGPM87 23/03/2016 Put 4.500 0.255 0.255 0.000   0 0.255
EGPP27 23/03/2016 Call 4.600 0.620 0.620 0.000   0 0.620
EGPP37 23/03/2016 Put 4.600 0.290 0.290 0.000   0 0.290
EGPQF7 23/03/2016 Call 4.700 0.560 0.560 0.000   0 0.560
EGPQG7 23/03/2016 Put 4.700 0.330 0.330 0.000   0 0.330
EGPQD7 23/03/2016 Call 4.800 0.505 0.505 0.000   0 0.505
EGPQE7 23/03/2016 Put 4.800 0.370 0.370 0.000   0 0.370
EGPR27 23/03/2016 Call 4.900 0.450 0.450 0.000   0 0.450
EGPR37 23/03/2016 Put 4.900 0.420 0.420 0.000   0 0.420
EGPSR7 23/03/2016 Call 5.000 0.400 0.400 0.000   0 0.400
EGPSS7 23/03/2016 Put 5.000 0.470 0.470 0.000   0 0.470
EGPSX7 23/03/2016 Call 5.250 0.295 0.295 0.000   0 0.295
EGPSY7 23/03/2016 Put 5.250 0.610 0.610 0.000   0 0.610
EGPSV7 23/03/2016 Call 5.500 0.210 0.210 0.000   227 0.210
EGPSW7 23/03/2016 Put 5.500 0.775 0.775 0.000   0 0.775
EGPTJ7 23/03/2016 Call 5.750 0.150 0.150 0.000   0 0.150
EGPTK7 23/03/2016 Put 5.750 0.960 0.960 0.000   0 0.960
EGPU27 23/03/2016 Call 6.000 0.100 0.100 0.000   0 0.100
EGPU37 23/03/2016 Put 6.000 1.160 1.160 0.000   48 1.160
EGPUM7 23/03/2016 Call 6.250 0.070 0.070 0.000   0 0.070
EGPUN7 23/03/2016 Put 6.250 1.375 1.375 0.000   91 1.375
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 1.850 1.850 0.000   0 1.850
EGPXM7 23/06/2016 Call 0.010 4.960 4.960 0.000   0 4.960
EGPLJ7 23/06/2016 Call 3.100 1.875 1.875 0.000   0 1.875
EGPLK7 23/06/2016 Put 3.100 0.040 0.040 0.000   0 0.040
EGPKP7 23/06/2016 Call 3.200 1.785 1.785 0.000   0 1.785
EGPKQ7 23/06/2016 Put 3.200 0.050 0.050 0.000   0 0.050
EGPKL7 23/06/2016 Call 3.300 1.695 1.695 0.000   0 1.695
EGPKM7 23/06/2016 Put 3.300 0.055 0.055 0.000   0 0.055
EGPKX7 23/06/2016 Call 3.400 1.605 1.605 0.000   0 1.605
EGPKY7 23/06/2016 Put 3.400 0.065 0.065 0.000   0 0.065
EGPKN7 23/06/2016 Call 3.500 1.515 1.515 0.000   0 1.515
EGPKO7 23/06/2016 Put 3.500 0.080 0.080 0.000   0 0.080
EGPKV7 23/06/2016 Call 3.600 1.430 1.430 0.000   0 1.430
EGPKW7 23/06/2016 Put 3.600 0.090 0.090 0.000   0 0.090
EGPKH7 23/06/2016 Call 3.700 1.345 1.345 0.000   0 1.345
EGPKI7 23/06/2016 Put 3.700 0.105 0.105 0.000   0 0.105
EGPKT7 23/06/2016 Call 3.800 1.260 1.260 0.000   0 1.260
EGPKU7 23/06/2016 Put 3.800 0.120 0.120 0.000   0 0.120
EGPKJ7 23/06/2016 Call 3.900 1.180 1.180 0.000   0 1.180
EGPKK7 23/06/2016 Put 3.900 0.140 0.140 0.000   0 0.140
EGPKR7 23/06/2016 Call 4.000 1.105 1.105 0.000   0 1.105
EGPKS7 23/06/2016 Put 4.000 0.160 0.160 0.000   0 0.160
EGPL17 23/06/2016 Call 4.100 1.030 1.030 0.000   0 1.030
EGPL27 23/06/2016 Put 4.100 0.185 0.185 0.000   0 0.185
EGPL77 23/06/2016 Call 4.200 0.955 0.955 0.000   0 0.955
EGPL87 23/06/2016 Put 4.200 0.210 0.210 0.000   0 0.210
EGPLD7 23/06/2016 Call 4.300 0.885 0.885 0.000   0 0.885
EGPLE7 23/06/2016 Put 4.300 0.240 0.240 0.000   0 0.240
EGPMB7 23/06/2016 Call 4.400 0.820 0.820 0.000   0 0.820
EGPMC7 23/06/2016 Put 4.400 0.270 0.270 0.000   0 0.270
EGPM97 23/06/2016 Call 4.500 0.755 0.755 0.000   0 0.755
EGPMA7 23/06/2016 Put 4.500 0.305 0.305 0.000   0 0.305
EGPP47 23/06/2016 Call 4.600 0.695 0.695 0.000   0 0.695
EGPP57 23/06/2016 Put 4.600 0.340 0.340 0.000   0 0.340
EGPQH7 23/06/2016 Call 4.700 0.635 0.635 0.000   0 0.635
EGPQI7 23/06/2016 Put 4.700 0.385 0.385 0.000   0 0.385
EGPQJ7 23/06/2016 Call 4.800 0.580 0.580 0.000   0 0.580
EGPQK7 23/06/2016 Put 4.800 0.430 0.430 0.000   0 0.430
EGPR47 23/06/2016 Call 4.900 0.530 0.530 0.000   0 0.530
EGPR57 23/06/2016 Put 4.900 0.475 0.475 0.000   0 0.475
EGPST7 23/06/2016 Call 5.000 0.480 0.480 0.000   0 0.480
EGPSU7 23/06/2016 Put 5.000 0.525 0.525 0.000   0 0.525
EGPU47 23/06/2016 Call 5.250 0.375 0.375 0.000   0 0.375
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 0.830 0.830 0.000   0 0.830
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 0.115 0.115 0.000   0 0.115
EGPY67 23/06/2016 Put 6.250 1.405 1.405 0.000   0 1.405
EGPYP7 23/06/2016 Call 6.500 0.085 0.085 0.000   0 0.085
EGPYQ7 23/06/2016 Put 6.500 1.625 1.625 0.000   0 1.625
EGPZ97 23/06/2016 Call 6.750 0.060 0.060 0.000   0 0.060
EGPZA7 23/06/2016 Put 6.750 1.855 1.855 0.000   0 1.855
EGPVY7 29/09/2016 Call 3.900 1.175 1.175 0.000   0 1.175
EGPVZ7 29/09/2016 Put 3.900 0.165 0.165 0.000   0 0.165
EGPVU7 29/09/2016 Call 4.000 1.105 1.105 0.000   0 1.105
EGPVV7 29/09/2016 Put 4.000 0.195 0.195 0.000   0 0.195
EGPTC7 29/09/2016 Call 4.100 1.035 1.035 0.000   0 1.035
EGPTD7 29/09/2016 Put 4.100 0.225 0.225 0.000   0 0.225
EGPT67 29/09/2016 Call 4.200 0.970 0.970 0.000   0 0.970
EGPT77 29/09/2016 Put 4.200 0.260 0.260 0.000   0 0.260
EGPTA7 29/09/2016 Call 4.300 0.905 0.905 0.000   0 0.905
EGPTB7 29/09/2016 Put 4.300 0.295 0.295 0.000   0 0.295
EGPT27 29/09/2016 Call 4.400 0.845 0.845 0.000   0 0.845
EGPT37 29/09/2016 Put 4.400 0.335 0.335 0.000   0 0.335
EGPT87 29/09/2016 Call 4.500 0.790 0.790 0.000   0 0.790
EGPT97 29/09/2016 Put 4.500 0.375 0.375 0.000   0 0.375
EGPSZ7 29/09/2016 Call 4.600 0.735 0.735 0.000   0 0.735
EGPT17 29/09/2016 Put 4.600 0.425 0.425 0.000   0 0.425
EGPTE7 29/09/2016 Call 4.700 0.685 0.685 0.000   0 0.685
EGPTF7 29/09/2016 Put 4.700 0.470 0.470 0.000   0 0.470
EGPT47 29/09/2016 Call 4.800 0.635 0.635 0.000   0 0.635
EGPT57 29/09/2016 Put 4.800 0.525 0.525 0.000   0 0.525
EGPTG7 29/09/2016 Call 4.900 0.595 0.595 0.000   0 0.595
EGPTH7 29/09/2016 Put 4.900 0.580 0.580 0.000   0 0.580
EGPTL7 29/09/2016 Call 5.000 0.550 0.550 0.000   0 0.550
EGPTM7 29/09/2016 Put 5.000 0.635 0.635 0.000   0 0.635
EGPU67 29/09/2016 Call 5.250 0.455 0.455 0.000   0 0.455
EGPU77 29/09/2016 Put 5.250 0.785 0.785 0.000   0 0.785
EGPUQ7 29/09/2016 Call 5.500 0.375 0.375 0.000   0 0.375
EGPUR7 29/09/2016 Put 5.500 0.955 0.955 0.000   0 0.955
EGPYR7 29/09/2016 Call 5.750 0.305 0.305 0.000   0 0.305
EGPYS7 29/09/2016 Put 5.750 1.130 1.130 0.000   0 1.130
EGPZB7 29/09/2016 Call 6.000 0.250 0.250 0.000   0 0.250
EGPZC7 29/09/2016 Put 6.000 1.325 1.325 0.000   0 1.325
EGPGY9 22/12/2016 Call 2.400 2.545 2.545 0.000   0 2.545
EGPGZ9 22/12/2016 Put 2.400 0.007 0.007 0.000   300 0.007
EGPXR7 22/12/2016 Call 3.900 1.160 1.160 0.000   0 1.160
EGPXS7 22/12/2016 Put 3.900 0.210 0.210 0.000   0 0.210
EGPXN7 22/12/2016 Call 4.000 1.090 1.090 0.000   0 1.090
EGPXO7 22/12/2016 Put 4.000 0.245 0.245 0.000   0 0.245
EGPX77 22/12/2016 Call 4.100 1.020 1.020 0.000   0 1.020
EGPX87 22/12/2016 Put 4.100 0.280 0.280 0.000   0 0.280
EGPXD7 22/12/2016 Call 4.200 0.955 0.955 0.000   0 0.955
EGPXF7 22/12/2016 Put 4.200 0.315 0.315 0.000   0 0.315
EGPX57 22/12/2016 Call 4.300 0.890 0.890 0.000   0 0.890
EGPX67 22/12/2016 Put 4.300 0.355 0.355 0.000   0 0.355
EGPXI7 22/12/2016 Call 4.400 0.830 0.830 0.000   0 0.830
EGPXJ7 22/12/2016 Put 4.400 0.395 0.395 0.000   0 0.395
EGPX37 22/12/2016 Call 4.500 0.775 0.775 0.000   0 0.775
EGPX47 22/12/2016 Put 4.500 0.440 0.440 0.000   0 0.440
EGPXG7 22/12/2016 Call 4.600 0.720 0.720 0.000   0 0.720
EGPXH7 22/12/2016 Put 4.600 0.490 0.490 0.000   0 0.490
EGPXB7 22/12/2016 Call 4.700 0.670 0.670 0.000   0 0.670
EGPXC7 22/12/2016 Put 4.700 0.535 0.535 0.000   0 0.535
EGPXK7 22/12/2016 Call 4.800 0.620 0.620 0.000   0 0.620
EGPXL7 22/12/2016 Put 4.800 0.590 0.590 0.000   0 0.590
EGPX97 22/12/2016 Call 4.900 0.580 0.580 0.000   0 0.580
EGPXA7 22/12/2016 Put 4.900 0.645 0.645 0.000   0 0.645
EGPXV7 22/12/2016 Call 5.000 0.535 0.535 0.000   0 0.535
EGPXW7 22/12/2016 Put 5.000 0.700 0.700 0.000   0 0.700
EGPY77 22/12/2016 Call 5.250 0.440 0.440 0.000   0 0.440
EGPY87 22/12/2016 Put 5.250 0.855 0.855 0.000   0 0.855
EGPY97 22/12/2016 Call 5.500 0.360 0.360 0.000   0 0.360
EGPYA7 22/12/2016 Put 5.500 1.015 1.015 0.000   0 1.015
EGPYT7 22/12/2016 Call 5.750 0.290 0.290 0.000   0 0.290
EGPYU7 22/12/2016 Put 5.750 1.195 1.195 0.000   0 1.195
EGPZD7 22/12/2016 Call 6.000 0.235 0.235 0.000   0 0.235
EGPZE7 22/12/2016 Put 6.000 1.380 1.380 0.000   0 1.380

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.