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 3.270 0.000 3.250 3.270 3.250 3.270 3.240 1,742,167 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
EGPIK8 25/09/2014 Call 0.010 3.260 3.260 0.000   0 3.260
EGPNX9 25/09/2014 Call 1.750 1.520 1.520 0.000   0 1.520
EGPNY9 25/09/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPNZ9 25/09/2014 Call 1.800 1.470 1.470 0.000   0 1.470
EGPP19 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPP29 25/09/2014 Call 1.850 1.420 1.420 0.000   0 1.420
EGPP39 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPP49 25/09/2014 Call 1.900 1.370 1.370 0.000   0 1.370
EGPP59 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPP69 25/09/2014 Call 1.950 1.320 1.320 0.000   0 1.320
EGPP79 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPP89 25/09/2014 Call 2.000 1.270 1.270 0.000   0 1.270
EGPP99 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKI9 25/09/2014 Call 2.100 1.170 1.170 0.000   0 1.170
EGPKJ9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJ69 25/09/2014 Call 2.200 1.070 1.070 0.000   0 1.070
EGPJ79 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPEM9 25/09/2014 Call 2.300 0.970 0.970 0.000   0 0.970
EGPEN9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDL9 25/09/2014 Call 2.400 0.875 0.875 0.000   0 0.875
EGPDM9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC59 25/09/2014 Call 2.500 0.775 0.775 0.000   0 0.775
EGPC69 25/09/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPZQ8 25/09/2014 Call 2.600 0.675 0.675 0.000   0 0.675
EGPZR8 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPYB8 25/09/2014 Call 2.700 0.575 0.575 0.000   0 0.575
EGPYC8 25/09/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPW78 25/09/2014 Call 2.800 0.475 0.475 0.000   0 0.475
EGPW88 25/09/2014 Put 2.800 0.000 0.000 0.000   50 0.000
EGPWB8 25/09/2014 Call 2.900 0.375 0.375 0.000   0 0.375
EGPWC8 25/09/2014 Put 2.900 0.000 0.000 0.000   2,000 0.000
EGPW58 25/09/2014 Call 3.000 0.275 0.275 0.000   0 0.275
EGPW68 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
EGPTE9 25/09/2014 Call 3.010 0.265 0.265 0.000   0 0.265
EGPTF9 25/09/2014 Put 3.010 0.001 0.001 0.000   0 0.001
EGPW98 25/09/2014 Call 3.100 0.180 0.180 0.000   1,001 0.180
EGPWA8 25/09/2014 Put 3.100 0.004 0.004 0.000   1,300 0.004
EGPQW8 25/09/2014 Call 3.200 0.095 0.095 0.000   1,449 0.095
EGPQX8 25/09/2014 Put 3.200 0.020 0.020 0.000   162 0.020
EGPTH9 25/09/2014 Call 3.210 0.085 0.085 0.000   5,000 0.085
EGPTG9 25/09/2014 Put 3.210 0.025 0.025 0.000   0 0.025
EGPQ88 25/09/2014 Call 3.300 0.035 0.035 0.000   1,900 0.035
EGPQ98 25/09/2014 Put 3.300 0.065 0.065 0.000   0 0.065
EGPPV8 25/09/2014 Call 3.400 0.006 0.006 0.000   5,000 0.006
EGPPW8 25/09/2014 Put 3.400 0.140 0.140 0.000   0 0.140
EGPTI9 25/09/2014 Call 3.410 0.005 0.005 0.000   0 0.005
EGPTJ9 25/09/2014 Put 3.410 0.150 0.150 0.000   0 0.150
EGPP48 25/09/2014 Call 3.500 0.000 0.000 0.000   0 0.000
EGPP58 25/09/2014 Put 3.500 0.230 0.230 0.000   0 0.230
EGPTL9 25/09/2014 Call 3.510 0.000 0.000 0.000   0 0.000
EGPTK9 25/09/2014 Put 3.510 0.240 0.240 0.000   0 0.240
EGPK78 25/09/2014 Call 3.600 0.000 0.000 0.000   0 0.000
EGPK88 25/09/2014 Put 3.600 0.330 0.330 0.000   0 0.330
EGPJE8 25/09/2014 Call 3.700 0.000 0.000 0.000   0 0.000
EGPJF8 25/09/2014 Put 3.700 0.430 0.430 0.000   0 0.430
EGPJG8 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.000
EGPJH8 25/09/2014 Put 3.800 0.530 0.530 0.000   270 0.530
EGPGU8 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
EGPGV8 25/09/2014 Put 3.900 0.630 0.630 0.000   0 0.630
EGPIH8 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
EGPII8 25/09/2014 Put 4.000 0.730 0.730 0.000   0 0.730
EGPGS8 25/09/2014 Call 4.100 0.000 0.000 0.000   0 0.000
EGPGT8 25/09/2014 Put 4.100 0.830 0.830 0.000   0 0.830
EGPGY8 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
EGPIG8 25/09/2014 Put 4.200 0.930 0.930 0.000   0 0.930
EGPGW8 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.000
EGPGX8 25/09/2014 Put 4.300 1.030 1.030 0.000   0 1.030
EGPV19 30/10/2014 Call 0.010 3.270 3.270 0.000   0 3.270
EGPVC9 30/10/2014 Call 2.000 1.275 1.275 0.000   0 1.275
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 1.175 1.175 0.000   0 1.175
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPU69 30/10/2014 Call 2.200 1.075 1.075 0.000   0 1.075
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPUQ9 30/10/2014 Call 2.300 0.980 0.980 0.000   0 0.980
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPUA9 30/10/2014 Call 2.400 0.880 0.880 0.000   0 0.880
EGPUB9 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPUO9 30/10/2014 Call 2.500 0.780 0.780 0.000   0 0.780
EGPUP9 30/10/2014 Put 2.500 0.001 0.001 0.000   0 0.001
EGPU89 30/10/2014 Call 2.600 0.680 0.680 0.000   0 0.680
EGPU99 30/10/2014 Put 2.600 0.002 0.002 0.000   0 0.002
EGPUK9 30/10/2014 Call 2.700 0.585 0.585 0.000   0 0.585
EGPUL9 30/10/2014 Put 2.700 0.005 0.005 0.000   0 0.005
EGPUU9 30/10/2014 Call 2.800 0.485 0.485 0.000   0 0.485
EGPUV9 30/10/2014 Put 2.800 0.009 0.009 0.000   1,000 0.009
EGPUG9 30/10/2014 Call 2.900 0.390 0.390 0.000   0 0.390
EGPUH9 30/10/2014 Put 2.900 0.015 0.015 0.000   50 0.015
EGPUS9 30/10/2014 Call 3.000 0.300 0.300 0.000   0 0.300
EGPUT9 30/10/2014 Put 3.000 0.030 0.030 0.000   0 0.030
EGPUI9 30/10/2014 Call 3.100 0.215 0.215 0.000   0 0.215
EGPUJ9 30/10/2014 Put 3.100 0.050 0.050 0.000   153 0.050
EGPUW9 30/10/2014 Call 3.200 0.145 0.145 0.000   300 0.145
EGPUX9 30/10/2014 Put 3.200 0.080 0.080 0.000   0 0.080
EGPUE9 30/10/2014 Call 3.300 0.090 0.090 0.000   0 0.090
EGPUF9 30/10/2014 Put 3.300 0.120 0.120 0.000   0 0.120
EGPUY9 30/10/2014 Call 3.400 0.055 0.055 0.000   3,750 0.055
EGPUZ9 30/10/2014 Put 3.400 0.180 0.180 0.000   0 0.180
EGPUC9 30/10/2014 Call 3.500 0.035 0.035 0.000   1,120 0.035
EGPUD9 30/10/2014 Put 3.500 0.255 0.255 0.000   0 0.255
EGPV89 30/10/2014 Call 3.600 0.020 0.020 0.000   805 0.020
EGPV99 30/10/2014 Put 3.600 0.340 0.340 0.000   0 0.340
EGPWO9 30/10/2014 Call 3.700 0.010 0.010 0.000   0 0.010
EGPWP9 30/10/2014 Put 3.700 0.435 0.435 0.000   0 0.435
EGPWY9 30/10/2014 Call 3.800 0.007 0.007 0.000   0 0.007
EGPWZ9 30/10/2014 Put 3.800 0.530 0.530 0.000   0 0.530
EGPX99 30/10/2014 Call 3.900 0.004 0.004 0.000   0 0.004
EGPXA9 30/10/2014 Put 3.900 0.630 0.630 0.000   0 0.630
EGPY89 30/10/2014 Call 4.000 0.002 0.002 0.000   0 0.002
EGPY99 30/10/2014 Put 4.000 0.730 0.730 0.000   0 0.730
EGPW99 27/11/2014 Call 0.010 3.275 3.275 0.000   0 3.275
EGPWC9 27/11/2014 Call 2.000 1.280 1.280 0.000   0 1.280
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 1.180 1.180 0.000   0 1.180
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 1.080 1.080 0.000   0 1.080
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPVO9 27/11/2014 Call 2.300 0.985 0.985 0.000   0 0.985
EGPVP9 27/11/2014 Put 2.300 0.001 0.001 0.000   0 0.001
EGPW79 27/11/2014 Call 2.400 0.885 0.885 0.000   0 0.885
EGPW89 27/11/2014 Put 2.400 0.002 0.002 0.000   0 0.002
EGPVG9 27/11/2014 Call 2.500 0.790 0.790 0.000   0 0.790
EGPVH9 27/11/2014 Put 2.500 0.003 0.003 0.000   0 0.003
EGPVY9 27/11/2014 Call 2.600 0.690 0.690 0.000   0 0.690
EGPVZ9 27/11/2014 Put 2.600 0.007 0.007 0.000   0 0.007
EGPVE9 27/11/2014 Call 2.700 0.595 0.595 0.000   0 0.595
EGPVF9 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
EGPW19 27/11/2014 Call 2.800 0.500 0.500 0.000   0 0.500
EGPW29 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
EGPVS9 27/11/2014 Call 2.900 0.410 0.410 0.000   0 0.410
EGPVT9 27/11/2014 Put 2.900 0.030 0.030 0.000   22 0.030
EGPVW9 27/11/2014 Call 3.000 0.325 0.325 0.000   0 0.325
EGPVX9 27/11/2014 Put 3.000 0.050 0.050 0.000   0 0.050
EGPVK9 27/11/2014 Call 3.100 0.250 0.250 0.000   0 0.250
EGPVL9 27/11/2014 Put 3.100 0.075 0.075 0.000   0 0.075
EGPW59 27/11/2014 Call 3.200 0.180 0.180 0.000   0 0.180
EGPW69 27/11/2014 Put 3.200 0.110 0.110 0.000   0 0.110
EGPVM9 27/11/2014 Call 3.300 0.130 0.130 0.000   0 0.130
EGPVN9 27/11/2014 Put 3.300 0.155 0.155 0.000   193 0.155
EGPVU9 27/11/2014 Call 3.400 0.085 0.085 0.000   0 0.085
EGPVV9 27/11/2014 Put 3.400 0.210 0.210 0.000   0 0.210
EGPVQ9 27/11/2014 Call 3.500 0.060 0.060 0.000   0 0.060
EGPVR9 27/11/2014 Put 3.500 0.275 0.275 0.000   165 0.275
EGPWA9 27/11/2014 Call 3.600 0.040 0.040 0.000   0 0.040
EGPWB9 27/11/2014 Put 3.600 0.355 0.355 0.000   0 0.355
EGPWQ9 27/11/2014 Call 3.700 0.030 0.030 0.000   0 0.030
EGPWR9 27/11/2014 Put 3.700 0.440 0.440 0.000   0 0.440
EGPX19 27/11/2014 Call 3.800 0.020 0.020 0.000   0 0.020
EGPX29 27/11/2014 Put 3.800 0.535 0.535 0.000   0 0.535
EGPXB9 27/11/2014 Call 3.900 0.015 0.015 0.000   0 0.015
EGPXC9 27/11/2014 Put 3.900 0.635 0.635 0.000   0 0.635
EGPYA9 27/11/2014 Call 4.000 0.010 0.010 0.000   0 0.010
EGPYB9 27/11/2014 Put 4.000 0.730 0.730 0.000   0 0.730
EGPES8 18/12/2014 Call 0.010 3.280 3.280 0.000   0 3.280
EGPPK9 18/12/2014 Call 1.730 1.550 1.550 0.000   0 1.550
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 1.510 1.510 0.000   0 1.510
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.460 1.460 0.000   0 1.460
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 1.410 1.410 0.000   0 1.410
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 1.365 1.365 0.000   0 1.365
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 1.275 1.275 0.000   0 1.275
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.000
EGPKK9 18/12/2014 Call 2.110 1.175 1.175 0.000   0 1.175
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.000
EGPJ89 18/12/2014 Call 2.210 1.075 1.075 0.000   0 1.075
EGPJ99 18/12/2014 Put 2.210 0.001 0.001 0.000   0 0.001
EGPEO9 18/12/2014 Call 2.300 0.990 0.990 0.000   0 0.990
EGPEP9 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.001
EGPDN9 18/12/2014 Call 2.400 0.890 0.890 0.000   0 0.890
EGPDO9 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
EGPC79 18/12/2014 Call 2.490 0.805 0.805 0.000   0 0.805
EGPC89 18/12/2014 Put 2.490 0.005 0.005 0.000   0 0.005
EGPZS8 18/12/2014 Call 2.590 0.710 0.710 0.000   0 0.710
EGPZT8 18/12/2014 Put 2.590 0.010 0.010 0.000   140 0.010
EGPYW8 18/12/2014 Call 2.680 0.625 0.625 0.000   178 0.625
EGPYX8 18/12/2014 Put 2.680 0.015 0.015 0.000   139 0.015
EGPXR8 18/12/2014 Call 2.780 0.530 0.530 0.000   249 0.530
EGPXS8 18/12/2014 Put 2.780 0.025 0.025 0.000   0 0.025
EGPWF8 18/12/2014 Call 2.880 0.445 0.445 0.000   0 0.445
EGPWG8 18/12/2014 Put 2.880 0.040 0.040 0.000   0 0.040
EGPWJ8 18/12/2014 Call 2.970 0.370 0.370 0.000   0 0.370
EGPWK8 18/12/2014 Put 2.970 0.055 0.055 0.000   0 0.055
EGPTN9 18/12/2014 Call 2.980 0.360 0.360 0.000   0 0.360
EGPTM9 18/12/2014 Put 2.980 0.060 0.060 0.000   0 0.060
EGPWD8 18/12/2014 Call 3.070 0.295 0.295 0.000   132 0.295
EGPWE8 18/12/2014 Put 3.070 0.080 0.080 0.000   0 0.080
EGPWH8 18/12/2014 Call 3.160 0.230 0.230 0.000   0 0.230
EGPWI8 18/12/2014 Put 3.160 0.115 0.115 0.000   0 0.115
EGPTO9 18/12/2014 Call 3.170 0.225 0.225 0.000   0 0.225
EGPTP9 18/12/2014 Put 3.170 0.115 0.115 0.000   1,965 0.115
EGPQY8 18/12/2014 Call 3.260 0.175 0.175 0.000   0 0.175
EGPQZ8 18/12/2014 Put 3.260 0.155 0.155 0.000   0 0.155
EGPEI8 18/12/2014 Call 3.360 0.125 0.125 0.000   1,600 0.125
EGPEJ8 18/12/2014 Put 3.360 0.210 0.210 0.000   0 0.210
EGPTR9 18/12/2014 Call 3.370 0.125 0.125 0.000   0 0.125
EGPTQ9 18/12/2014 Put 3.370 0.210 0.210 0.000   0 0.210
EGPEK8 18/12/2014 Call 3.450 0.095 0.095 0.000   0 0.095
EGPEL8 18/12/2014 Put 3.450 0.265 0.265 0.000   95 0.265
EGPTS9 18/12/2014 Call 3.460 0.090 0.090 0.000   0 0.090
EGPTT9 18/12/2014 Put 3.460 0.265 0.265 0.000   0 0.265
EGPEM8 18/12/2014 Call 3.550 0.065 0.065 0.000   0 0.065
EGPEN8 18/12/2014 Put 3.550 0.335 0.335 0.000   0 0.335
EGPEQ8 18/12/2014 Call 3.640 0.045 0.045 0.000   0 0.045
EGPER8 18/12/2014 Put 3.640 0.405 0.405 0.000   0 0.405
EGPET8 18/12/2014 Call 3.740 0.030 0.030 0.000   0 0.030
EGPEU8 18/12/2014 Put 3.740 0.490 0.490 0.000   0 0.490
EGPEX8 18/12/2014 Call 3.840 0.025 0.025 0.000   0 0.025
EGPEY8 18/12/2014 Put 3.840 0.580 0.580 0.000   0 0.580
EGPEZ8 18/12/2014 Call 3.930 0.015 0.015 0.000   0 0.015
EGPF18 18/12/2014 Put 3.930 0.665 0.665 0.000   0 0.665
EGPJZ8 18/12/2014 Call 4.030 0.015 0.015 0.000   0 0.015
EGPK18 18/12/2014 Put 4.030 0.760 0.760 0.000   0 0.760
EGPJT8 18/12/2014 Call 4.120 0.010 0.010 0.000   0 0.010
EGPJU8 18/12/2014 Put 4.120 0.850 0.850 0.000   0 0.850
EGPJX8 18/12/2014 Call 4.220 0.007 0.007 0.000   0 0.007
EGPJY8 18/12/2014 Put 4.220 0.950 0.950 0.000   0 0.950
EGPZG9 29/01/2015 Call 0.010 3.290 3.290 0.000   0 3.290
EGPBQ7 29/01/2015 Call 2.400 0.900 0.900 0.000   0 0.900
EGPBR7 29/01/2015 Put 2.400 0.015 0.015 0.000   0 0.015
EGPZH9 29/01/2015 Call 2.500 0.810 0.810 0.000   0 0.810
EGPZI9 29/01/2015 Put 2.500 0.020 0.020 0.000   0 0.020
EGPYQ9 29/01/2015 Call 2.600 0.715 0.715 0.000   0 0.715
EGPYR9 29/01/2015 Put 2.600 0.025 0.025 0.000   0 0.025
EGPYC9 29/01/2015 Call 2.700 0.625 0.625 0.000   0 0.625
EGPYD9 29/01/2015 Put 2.700 0.030 0.030 0.000   0 0.030
EGPZ29 29/01/2015 Call 2.800 0.535 0.535 0.000   0 0.535
EGPZ39 29/01/2015 Put 2.800 0.040 0.040 0.000   0 0.040
EGPZK9 29/01/2015 Call 2.810 0.530 0.530 0.000   0 0.530
EGPZJ9 29/01/2015 Put 2.810 0.045 0.045 0.000   0 0.045
EGPYG9 29/01/2015 Call 2.900 0.455 0.455 0.000   0 0.455
EGPYH9 29/01/2015 Put 2.900 0.060 0.060 0.000   0 0.060
EGPYU9 29/01/2015 Call 3.000 0.380 0.380 0.000   0 0.380
EGPYV9 29/01/2015 Put 3.000 0.080 0.080 0.000   0 0.080
EGPYK9 29/01/2015 Call 3.100 0.310 0.310 0.000   0 0.310
EGPYL9 29/01/2015 Put 3.100 0.110 0.110 0.000   0 0.110
EGPZ49 29/01/2015 Call 3.200 0.245 0.245 0.000   70 0.245
EGPZ59 29/01/2015 Put 3.200 0.150 0.150 0.000   0 0.150
EGPYI9 29/01/2015 Call 3.300 0.195 0.195 0.000   0 0.195
EGPYJ9 29/01/2015 Put 3.300 0.195 0.195 0.000   0 0.195
EGPZ69 29/01/2015 Call 3.400 0.150 0.150 0.000   80 0.150
EGPZ79 29/01/2015 Put 3.400 0.250 0.250 0.000   0 0.250
EGPYM9 29/01/2015 Call 3.500 0.115 0.115 0.000   0 0.115
EGPYN9 29/01/2015 Put 3.500 0.315 0.315 0.000   0 0.315
EGPYZ9 29/01/2015 Call 3.600 0.085 0.085 0.000   0 0.085
EGPZ19 29/01/2015 Put 3.600 0.385 0.385 0.000   0 0.385
EGPYO9 29/01/2015 Call 3.700 0.060 0.060 0.000   0 0.060
EGPYP9 29/01/2015 Put 3.700 0.465 0.465 0.000   0 0.465
EGPYS9 29/01/2015 Call 3.800 0.045 0.045 0.000   0 0.045
EGPYT9 29/01/2015 Put 3.800 0.550 0.550 0.000   0 0.550
EGPYE9 29/01/2015 Call 3.900 0.035 0.035 0.000   0 0.035
EGPYF9 29/01/2015 Put 3.900 0.640 0.640 0.000   0 0.640
EGPYW9 29/01/2015 Call 4.000 0.025 0.025 0.000   0 0.025
EGPYX9 29/01/2015 Put 4.000 0.735 0.735 0.000   0 0.735
EGPBP7 26/02/2015 Call 0.010 3.245 3.245 0.000   0 3.245
EGPBS7 26/02/2015 Call 2.400 0.905 0.905 0.000   0 0.905
EGPBT7 26/02/2015 Put 2.400 0.020 0.020 0.000   0 0.020
EGPB57 26/02/2015 Call 2.500 0.815 0.815 0.000   0 0.815
EGPB67 26/02/2015 Put 2.500 0.025 0.025 0.000   0 0.025
EGPZX9 26/02/2015 Call 2.600 0.725 0.725 0.000   0 0.725
EGPZY9 26/02/2015 Put 2.600 0.035 0.035 0.000   0 0.035
EGPB37 26/02/2015 Call 2.700 0.635 0.635 0.000   0 0.635
EGPB47 26/02/2015 Put 2.700 0.045 0.045 0.000   0 0.045
EGPB17 26/02/2015 Call 2.800 0.550 0.550 0.000   0 0.550
EGPB27 26/02/2015 Put 2.800 0.060 0.060 0.000   0 0.060
EGPBK7 26/02/2015 Call 2.900 0.470 0.470 0.000   0 0.470
EGPBL7 26/02/2015 Put 2.900 0.080 0.080 0.000   0 0.080
EGPZV9 26/02/2015 Call 3.000 0.395 0.395 0.000   0 0.395
EGPZW9 26/02/2015 Put 3.000 0.110 0.110 0.000   0 0.110
EGPBG7 26/02/2015 Call 3.100 0.330 0.330 0.000   0 0.330
EGPBH7 26/02/2015 Put 3.100 0.145 0.145 0.000   0 0.145
EGPZP9 26/02/2015 Call 3.200 0.265 0.265 0.000   0 0.265
EGPZQ9 26/02/2015 Put 3.200 0.185 0.185 0.000   0 0.185
EGPB77 26/02/2015 Call 3.300 0.215 0.215 0.000   0 0.215
EGPB87 26/02/2015 Put 3.300 0.235 0.235 0.000   0 0.235
EGPZN9 26/02/2015 Call 3.400 0.170 0.170 0.000   0 0.170
EGPZO9 26/02/2015 Put 3.400 0.290 0.290 0.000   0 0.290
EGPB97 26/02/2015 Call 3.500 0.130 0.130 0.000   0 0.130
EGPBF7 26/02/2015 Put 3.500 0.350 0.350 0.000   0 0.350
EGPZT9 26/02/2015 Call 3.600 0.100 0.100 0.000   0 0.100
EGPZU9 26/02/2015 Put 3.600 0.420 0.420 0.000   0 0.420
EGPBI7 26/02/2015 Call 3.700 0.075 0.075 0.000   0 0.075
EGPBJ7 26/02/2015 Put 3.700 0.495 0.495 0.000   0 0.495
EGPZR9 26/02/2015 Call 3.800 0.060 0.060 0.000   0 0.060
EGPZS9 26/02/2015 Put 3.800 0.580 0.580 0.000   0 0.580
EGPBM7 26/02/2015 Call 3.900 0.045 0.045 0.000   0 0.045
EGPBO7 26/02/2015 Put 3.900 0.665 0.665 0.000   0 0.665
EGPBU7 26/02/2015 Call 4.000 0.035 0.035 0.000   0 0.035
EGPBV7 26/02/2015 Put 4.000 0.750 0.750 0.000   0 0.750
EGPTW9 26/03/2015 Call 0.010 3.255 3.255 0.000   0 3.255
EGPTZ9 26/03/2015 Call 1.800 1.490 1.490 0.000   0 1.490
EGPU19 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.002
EGPTU9 26/03/2015 Call 1.850 1.440 1.440 0.000   0 1.440
EGPTV9 26/03/2015 Put 1.850 0.002 0.002 0.000   0 0.002
EGPPW9 26/03/2015 Call 1.900 1.390 1.390 0.000   0 1.390
EGPPX9 26/03/2015 Put 1.900 0.003 0.003 0.000   0 0.003
EGPPY9 26/03/2015 Call 1.950 1.340 1.340 0.000   0 1.340
EGPPZ9 26/03/2015 Put 1.950 0.004 0.004 0.000   0 0.004
EGPQ19 26/03/2015 Call 2.000 1.295 1.295 0.000   0 1.295
EGPQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
EGPKM9 26/03/2015 Call 2.100 1.195 1.195 0.000   0 1.195
EGPKN9 26/03/2015 Put 2.100 0.008 0.008 0.000   0 0.008
EGPJA9 26/03/2015 Call 2.200 1.100 1.100 0.000   0 1.100
EGPJB9 26/03/2015 Put 2.200 0.010 0.010 0.000   50 0.010
EGPEQ9 26/03/2015 Call 2.300 1.005 1.005 0.000   0 1.005
EGPER9 26/03/2015 Put 2.300 0.020 0.020 0.000   0 0.020
EGPDP9 26/03/2015 Call 2.400 0.910 0.910 0.000   0 0.910
EGPDQ9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
EGPC99 26/03/2015 Call 2.500 0.820 0.820 0.000   0 0.820
EGPCF9 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
EGPZU8 26/03/2015 Call 2.600 0.730 0.730 0.000   53 0.730
EGPZV8 26/03/2015 Put 2.600 0.040 0.040 0.000   0 0.040
EGPYD8 26/03/2015 Call 2.700 0.645 0.645 0.000   0 0.645
EGPYE8 26/03/2015 Put 2.700 0.055 0.055 0.000   0 0.055
EGPWP8 26/03/2015 Call 2.800 0.560 0.560 0.000   0 0.560
EGPWQ8 26/03/2015 Put 2.800 0.075 0.075 0.000   0 0.075
EGPZM9 26/03/2015 Call 2.810 0.530 0.530 0.000   0 0.530
EGPZL9 26/03/2015 Put 2.810 0.075 0.075 0.000   0 0.075
EGPWL8 26/03/2015 Call 2.900 0.480 0.480 0.000   0 0.480
EGPWM8 26/03/2015 Put 2.900 0.095 0.095 0.000   0 0.095
EGPWR8 26/03/2015 Call 3.000 0.410 0.410 0.000   0 0.410
EGPWS8 26/03/2015 Put 3.000 0.125 0.125 0.000   0 0.125
EGPWN8 26/03/2015 Call 3.100 0.340 0.340 0.000   0 0.340
EGPWO8 26/03/2015 Put 3.100 0.160 0.160 0.000   0 0.160
EGPTF8 26/03/2015 Call 3.200 0.285 0.285 0.000   0 0.285
EGPTG8 26/03/2015 Put 3.200 0.205 0.205 0.000   0 0.205
EGPT38 26/03/2015 Call 3.300 0.230 0.230 0.000   0 0.230
EGPT48 26/03/2015 Put 3.300 0.255 0.255 0.000   0 0.255
EGPT98 26/03/2015 Call 3.400 0.185 0.185 0.000   0 0.185
EGPTA8 26/03/2015 Put 3.400 0.310 0.310 0.000   0 0.310
EGPT58 26/03/2015 Call 3.500 0.150 0.150 0.000   0 0.150
EGPT68 26/03/2015 Put 3.500 0.370 0.370 0.000   0 0.370
EGPT78 26/03/2015 Call 3.600 0.115 0.115 0.000   0 0.115
EGPT88 26/03/2015 Put 3.600 0.435 0.435 0.000   0 0.435
EGPT18 26/03/2015 Call 3.700 0.090 0.090 0.000   0 0.090
EGPT28 26/03/2015 Put 3.700 0.510 0.510 0.000   0 0.510
EGPTH8 26/03/2015 Call 3.800 0.070 0.070 0.000   0 0.070
EGPTI8 26/03/2015 Put 3.800 0.595 0.595 0.000   0 0.595
EGPTJ8 26/03/2015 Call 3.900 0.055 0.055 0.000   0 0.055
EGPTK8 26/03/2015 Put 3.900 0.680 0.680 0.000   0 0.680
EGPZ89 26/03/2015 Call 4.000 0.040 0.040 0.000   0 0.040
EGPZ99 26/03/2015 Put 4.000 0.755 0.755 0.000   0 0.755
EGPFF8 25/06/2015 Call 0.010 3.275 3.275 0.000   0 3.275
EGPKO9 25/06/2015 Call 2.100 1.200 1.200 0.000   0 1.200
EGPKP9 25/06/2015 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJC9 25/06/2015 Call 2.200 1.110 1.110 0.000   0 1.110
EGPJD9 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.025
EGPES9 25/06/2015 Call 2.300 1.015 1.015 0.000   0 1.015
EGPET9 25/06/2015 Put 2.300 0.030 0.030 0.000   0 0.030
EGPDR9 25/06/2015 Call 2.400 0.925 0.925 0.000   0 0.925
EGPDS9 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.040
EGPCG9 25/06/2015 Call 2.500 0.840 0.840 0.000   0 0.840
EGPCH9 25/06/2015 Put 2.500 0.050 0.050 0.000   0 0.050
EGPZW8 25/06/2015 Call 2.600 0.760 0.760 0.000   0 0.760
EGPZX8 25/06/2015 Put 2.600 0.065 0.065 0.000   0 0.065
EGPYF8 25/06/2015 Call 2.700 0.680 0.680 0.000   0 0.680
EGPYG8 25/06/2015 Put 2.700 0.085 0.085 0.000   0 0.085
EGPWX8 25/06/2015 Call 2.800 0.605 0.605 0.000   0 0.605
EGPWY8 25/06/2015 Put 2.800 0.105 0.105 0.000   0 0.105
EGPWT8 25/06/2015 Call 2.900 0.530 0.530 0.000   0 0.530
EGPWU8 25/06/2015 Put 2.900 0.135 0.135 0.000   0 0.135
EGPWV8 25/06/2015 Call 3.000 0.465 0.465 0.000   0 0.465
EGPWW8 25/06/2015 Put 3.000 0.165 0.165 0.000   0 0.165
EGPWZ8 25/06/2015 Call 3.100 0.405 0.405 0.000   32 0.405
EGPX18 25/06/2015 Put 3.100 0.205 0.205 0.000   0 0.205
EGPR18 25/06/2015 Call 3.200 0.350 0.350 0.000   0 0.350
EGPR28 25/06/2015 Put 3.200 0.245 0.245 0.000   0 0.245
EGPQA8 25/06/2015 Call 3.300 0.300 0.300 0.000   0 0.300
EGPQB8 25/06/2015 Put 3.300 0.295 0.295 0.000   0 0.295
EGPPX8 25/06/2015 Call 3.400 0.250 0.250 0.000   0 0.250
EGPPY8 25/06/2015 Put 3.400 0.350 0.350 0.000   0 0.350
EGPP68 25/06/2015 Call 3.500 0.210 0.210 0.000   0 0.210
EGPP78 25/06/2015 Put 3.500 0.410 0.410 0.000   0 0.410
EGPK98 25/06/2015 Call 3.600 0.180 0.180 0.000   0 0.180
EGPKA8 25/06/2015 Put 3.600 0.475 0.475 0.000   0 0.475
EGPJI8 25/06/2015 Call 3.700 0.145 0.145 0.000   0 0.145
EGPK28 25/06/2015 Put 3.700 0.545 0.545 0.000   0 0.545
EGPXG9 25/06/2015 Call 3.800 0.120 0.120 0.000   0 0.120
EGPXH9 25/06/2015 Put 3.800 0.620 0.620 0.000   0 0.620
EGPXI9 25/06/2015 Call 3.900 0.100 0.100 0.000   0 0.100
EGPXJ9 25/06/2015 Put 3.900 0.700 0.700 0.000   0 0.700
EGPZA9 25/06/2015 Call 4.000 0.080 0.080 0.000   0 0.080
EGPZB9 25/06/2015 Put 4.000 0.780 0.780 0.000   0 0.780
EGPKQ9 24/09/2015 Call 2.100 1.200 1.200 0.000   0 1.200
EGPKR9 24/09/2015 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJE9 24/09/2015 Call 2.200 1.105 1.105 0.000   0 1.105
EGPJF9 24/09/2015 Put 2.200 0.030 0.030 0.000   0 0.030
EGPIN9 24/09/2015 Call 2.300 1.015 1.015 0.000   0 1.015
EGPIO9 24/09/2015 Put 2.300 0.040 0.040 0.000   0 0.040
EGPGW9 24/09/2015 Call 2.400 0.930 0.930 0.000   0 0.930
EGPGX9 24/09/2015 Put 2.400 0.055 0.055 0.000   0 0.055
EGPFW9 24/09/2015 Call 2.500 0.845 0.845 0.000   0 0.845
EGPFX9 24/09/2015 Put 2.500 0.075 0.075 0.000   0 0.075
EGPFS9 24/09/2015 Call 2.600 0.770 0.770 0.000   0 0.770
EGPFT9 24/09/2015 Put 2.600 0.100 0.100 0.000   0 0.100
EGPFY9 24/09/2015 Call 2.700 0.695 0.695 0.000   0 0.695
EGPFZ9 24/09/2015 Put 2.700 0.125 0.125 0.000   0 0.125
EGPFU9 24/09/2015 Call 2.800 0.625 0.625 0.000   0 0.625
EGPFV9 24/09/2015 Put 2.800 0.160 0.160 0.000   0 0.160
EGPG19 24/09/2015 Call 2.900 0.565 0.565 0.000   0 0.565
EGPG29 24/09/2015 Put 2.900 0.195 0.195 0.000   0 0.195
EGPG69 24/09/2015 Call 3.000 0.505 0.505 0.000   0 0.505
EGPG79 24/09/2015 Put 3.000 0.235 0.235 0.000   0 0.235
EGPU29 24/09/2015 Call 3.100 0.450 0.450 0.000   0 0.450
EGPU39 24/09/2015 Put 3.100 0.280 0.280 0.000   0 0.280
EGPU49 24/09/2015 Call 3.200 0.400 0.400 0.000   0 0.400
EGPU59 24/09/2015 Put 3.200 0.330 0.330 0.000   0 0.330
EGPVA9 24/09/2015 Call 3.300 0.355 0.355 0.000   0 0.355
EGPVB9 24/09/2015 Put 3.300 0.385 0.385 0.000   0 0.385
EGPWS9 24/09/2015 Call 3.400 0.315 0.315 0.000   0 0.315
EGPWT9 24/09/2015 Put 3.400 0.445 0.445 0.000   0 0.445
EGPX39 24/09/2015 Call 3.500 0.275 0.275 0.000   0 0.275
EGPX49 24/09/2015 Put 3.500 0.505 0.505 0.000   0 0.505
EGPXD9 24/09/2015 Call 3.600 0.245 0.245 0.000   0 0.245
EGPXF9 24/09/2015 Put 3.600 0.570 0.570 0.000   0 0.570
EGPZC9 24/09/2015 Call 3.700 0.215 0.215 0.000   0 0.215
EGPZD9 24/09/2015 Put 3.700 0.640 0.640 0.000   0 0.640
EGPY49 17/12/2015 Call 2.700 0.695 0.695 0.000   0 0.695
EGPY59 17/12/2015 Put 2.700 0.180 0.180 0.000   0 0.180
EGPXZ9 17/12/2015 Call 2.800 0.630 0.630 0.000   0 0.630
EGPY19 17/12/2015 Put 2.800 0.215 0.215 0.000   0 0.215
EGPXQ9 17/12/2015 Call 2.900 0.565 0.565 0.000   0 0.565
EGPXR9 17/12/2015 Put 2.900 0.255 0.255 0.000   0 0.255
EGPY29 17/12/2015 Call 3.000 0.505 0.505 0.000   0 0.505
EGPY39 17/12/2015 Put 3.000 0.300 0.300 0.000   0 0.300
EGPXO9 17/12/2015 Call 3.100 0.455 0.455 0.000   0 0.455
EGPXP9 17/12/2015 Put 3.100 0.350 0.350 0.000   0 0.350
EGPXU9 17/12/2015 Call 3.200 0.405 0.405 0.000   0 0.405
EGPXV9 17/12/2015 Put 3.200 0.400 0.400 0.000   0 0.400
EGPXM9 17/12/2015 Call 3.300 0.360 0.360 0.000   0 0.360
EGPXN9 17/12/2015 Put 3.300 0.455 0.455 0.000   0 0.455
EGPXW9 17/12/2015 Call 3.400 0.320 0.320 0.000   0 0.320
EGPXY9 17/12/2015 Put 3.400 0.510 0.510 0.000   0 0.510
EGPXK9 17/12/2015 Call 3.500 0.280 0.280 0.000   0 0.280
EGPXL9 17/12/2015 Put 3.500 0.575 0.575 0.000   0 0.575
EGPXS9 17/12/2015 Call 3.600 0.250 0.250 0.000   0 0.250
EGPXT9 17/12/2015 Put 3.600 0.640 0.640 0.000   0 0.640
EGPZE9 17/12/2015 Call 3.700 0.220 0.220 0.000   0 0.220
EGPZF9 17/12/2015 Put 3.700 0.705 0.705 0.000   0 0.705
EGPGY9 22/12/2016 Call 2.400 0.965 0.965 0.000   0 0.965
EGPGZ9 22/12/2016 Put 2.400 0.130 0.130 0.000   300 0.130

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.