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 3.510 Down -0.010 3.500 3.530 3.550 3.580 3.510 5,053,330 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPV19 30/10/2014 Call 0.010 3.500 3.500 0.000   0 3.500
EGPVC9 30/10/2014 Call 2.000 1.510 1.510 0.000   0 1.510
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 1.410 1.410 0.000   0 1.410
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPU69 30/10/2014 Call 2.200 1.310 1.310 0.000   0 1.310
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPUQ9 30/10/2014 Call 2.300 1.210 1.210 0.000   0 1.210
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPUA9 30/10/2014 Call 2.400 1.110 1.110 0.000   0 1.110
EGPUB9 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPUO9 30/10/2014 Call 2.500 1.010 1.010 0.000   0 1.010
EGPUP9 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPU89 30/10/2014 Call 2.600 0.910 0.910 0.000   0 0.910
EGPU99 30/10/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPUK9 30/10/2014 Call 2.700 0.815 0.815 0.000   0 0.815
EGPUL9 30/10/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPUU9 30/10/2014 Call 2.800 0.715 0.715 0.000   0 0.715
EGPUV9 30/10/2014 Put 2.800 0.000 0.000 0.000   1,000 0.000
EGPUG9 30/10/2014 Call 2.900 0.615 0.615 0.000   0 0.615
EGPUH9 30/10/2014 Put 2.900 0.000 0.000 0.000   50 0.000
EGPUS9 30/10/2014 Call 3.000 0.515 0.515 0.000   0 0.515
EGPUT9 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
EGPUI9 30/10/2014 Call 3.100 0.415 0.415 0.000   0 0.415
EGPUJ9 30/10/2014 Put 3.100 0.000 0.000 0.000   153 0.000
EGPUW9 30/10/2014 Call 3.200 0.315 0.315 0.000   97 0.315
EGPUX9 30/10/2014 Put 3.200 0.002 0.002 0.000   500 0.002
EGPUE9 30/10/2014 Call 3.300 0.215 0.215 0.000   75 0.215
EGPUF9 30/10/2014 Put 3.300 0.005 0.005 0.000   0 0.005
EGPUY9 30/10/2014 Call 3.400 0.130 0.130 0.000   6,400 0.130
EGPUZ9 30/10/2014 Put 3.400 0.015 0.015 0.000   0 0.015
EGPUC9 30/10/2014 Call 3.500 0.060 0.060 0.000   1,120 0.060
EGPUD9 30/10/2014 Put 3.500 0.050 0.050 0.000   0 0.050
EGPV89 30/10/2014 Call 3.600 0.020 0.020 0.000   805 0.020
EGPV99 30/10/2014 Put 3.600 0.110 0.110 0.000   0 0.110
EGPWO9 30/10/2014 Call 3.700 0.005 0.005 0.000   0 0.005
EGPWP9 30/10/2014 Put 3.700 0.195 0.195 0.000   0 0.195
EGPWY9 30/10/2014 Call 3.800 0.001 0.001 0.000   0 0.001
EGPWZ9 30/10/2014 Put 3.800 0.290 0.290 0.000   0 0.290
EGPX99 30/10/2014 Call 3.900 0.000 0.000 0.000   0 0.000
EGPXA9 30/10/2014 Put 3.900 0.390 0.390 0.000   0 0.390
EGPY89 30/10/2014 Call 4.000 0.000 0.000 0.000   0 0.000
EGPY99 30/10/2014 Put 4.000 0.490 0.490 0.000   0 0.490
EGPCR7 30/10/2014 Call 4.100 0.000 0.000 0.000   0 0.000
EGPCS7 30/10/2014 Put 4.100 0.590 0.590 0.000   0 0.590
EGPDK7 30/10/2014 Call 4.200 0.000 0.000 0.000   0 0.000
EGPDL7 30/10/2014 Put 4.200 0.690 0.690 0.000   0 0.690
EGPE37 30/10/2014 Call 4.300 0.000 0.000 0.000   0 0.000
EGPE47 30/10/2014 Put 4.300 0.790 0.790 0.000   0 0.790
EGPW99 27/11/2014 Call 0.010 3.505 3.505 0.000   0 3.505
EGPWC9 27/11/2014 Call 2.000 1.515 1.515 0.000   0 1.515
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 1.415 1.415 0.000   0 1.415
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 1.315 1.315 0.000   0 1.315
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPVO9 27/11/2014 Call 2.300 1.215 1.215 0.000   0 1.215
EGPVP9 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPW79 27/11/2014 Call 2.400 1.115 1.115 0.000   0 1.115
EGPW89 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPVG9 27/11/2014 Call 2.500 1.015 1.015 0.000   0 1.015
EGPVH9 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPVY9 27/11/2014 Call 2.600 0.915 0.915 0.000   0 0.915
EGPVZ9 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPVE9 27/11/2014 Call 2.700 0.820 0.820 0.000   0 0.820
EGPVF9 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPW19 27/11/2014 Call 2.800 0.720 0.720 0.000   0 0.720
EGPW29 27/11/2014 Put 2.800 0.001 0.001 0.000   0 0.001
EGPVS9 27/11/2014 Call 2.900 0.620 0.620 0.000   0 0.620
EGPVT9 27/11/2014 Put 2.900 0.003 0.003 0.000   22 0.003
EGPVW9 27/11/2014 Call 3.000 0.520 0.520 0.000   0 0.520
EGPVX9 27/11/2014 Put 3.000 0.006 0.006 0.000   0 0.006
EGPVK9 27/11/2014 Call 3.100 0.425 0.425 0.000   0 0.425
EGPVL9 27/11/2014 Put 3.100 0.010 0.010 0.000   0 0.010
EGPW59 27/11/2014 Call 3.200 0.335 0.335 0.000   0 0.335
EGPW69 27/11/2014 Put 3.200 0.020 0.020 0.000   0 0.020
EGPVM9 27/11/2014 Call 3.300 0.250 0.250 0.000   0 0.250
EGPVN9 27/11/2014 Put 3.300 0.035 0.035 0.000 550 550 0.035
EGPVU9 27/11/2014 Call 3.400 0.175 0.175 0.000   0 0.175
EGPVV9 27/11/2014 Put 3.400 0.060 0.060 0.000   0 0.060
EGPVQ9 27/11/2014 Call 3.500 0.115 0.115 0.000   0 0.115
EGPVR9 27/11/2014 Put 3.500 0.095 0.095 0.000 550 715 0.095
EGPWA9 27/11/2014 Call 3.600 0.070 0.070 0.000   0 0.070
EGPWB9 27/11/2014 Put 3.600 0.150 0.150 0.000   0 0.150
EGPWQ9 27/11/2014 Call 3.700 0.045 0.045 0.000   0 0.045
EGPWR9 27/11/2014 Put 3.700 0.220 0.220 0.000   0 0.220
EGPX19 27/11/2014 Call 3.800 0.025 0.025 0.000   0 0.025
EGPX29 27/11/2014 Put 3.800 0.305 0.305 0.000   0 0.305
EGPXB9 27/11/2014 Call 3.900 0.015 0.015 0.000   0 0.015
EGPXC9 27/11/2014 Put 3.900 0.395 0.395 0.000   0 0.395
EGPYA9 27/11/2014 Call 4.000 0.009 0.009 0.000   0 0.009
EGPYB9 27/11/2014 Put 4.000 0.495 0.495 0.000   0 0.495
EGPCT7 27/11/2014 Call 4.100 0.006 0.006 0.000   0 0.006
EGPCU7 27/11/2014 Put 4.100 0.590 0.590 0.000   0 0.590
EGPDM7 27/11/2014 Call 4.200 0.003 0.003 0.000   0 0.003
EGPDN7 27/11/2014 Put 4.200 0.690 0.690 0.000   0 0.690
EGPE57 27/11/2014 Call 4.300 0.002 0.002 0.000   0 0.002
EGPE67 27/11/2014 Put 4.300 0.790 0.790 0.000   0 0.790
EGPES8 18/12/2014 Call 0.010 3.515 3.515 0.000   0 3.515
EGPPK9 18/12/2014 Call 1.730 1.785 1.785 0.000   0 1.785
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 1.745 1.745 0.000   0 1.745
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.695 1.695 0.000   0 1.695
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 1.650 1.650 0.000   0 1.650
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 1.600 1.600 0.000   0 1.600
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 1.510 1.510 0.000   0 1.510
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.000
EGPKK9 18/12/2014 Call 2.110 1.410 1.410 0.000   0 1.410
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.000
EGPJ89 18/12/2014 Call 2.210 1.310 1.310 0.000   0 1.310
EGPJ99 18/12/2014 Put 2.210 0.000 0.000 0.000   0 0.000
EGPEO9 18/12/2014 Call 2.300 1.220 1.220 0.000   0 1.220
EGPEP9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDN9 18/12/2014 Call 2.400 1.120 1.120 0.000   0 1.120
EGPDO9 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC79 18/12/2014 Call 2.490 1.030 1.030 0.000   0 1.030
EGPC89 18/12/2014 Put 2.490 0.001 0.001 0.000   0 0.001
EGPZS8 18/12/2014 Call 2.590 0.935 0.935 0.000   0 0.935
EGPZT8 18/12/2014 Put 2.590 0.002 0.002 0.000   140 0.002
EGPYW8 18/12/2014 Call 2.680 0.845 0.845 0.000   178 0.845
EGPYX8 18/12/2014 Put 2.680 0.003 0.003 0.000   139 0.003
EGPXR8 18/12/2014 Call 2.780 0.745 0.745 0.000   249 0.745
EGPXS8 18/12/2014 Put 2.780 0.005 0.005 0.000   0 0.005
EGPWF8 18/12/2014 Call 2.880 0.650 0.650 0.000   0 0.650
EGPWG8 18/12/2014 Put 2.880 0.009 0.009 0.000   0 0.009
EGPWJ8 18/12/2014 Call 2.970 0.565 0.565 0.000   0 0.565
EGPWK8 18/12/2014 Put 2.970 0.015 0.015 0.000   0 0.015
EGPTN9 18/12/2014 Call 2.980 0.555 0.555 0.000   0 0.555
EGPTM9 18/12/2014 Put 2.980 0.015 0.015 0.000   0 0.015
EGPWD8 18/12/2014 Call 3.070 0.470 0.470 0.000   95 0.470
EGPWE8 18/12/2014 Put 3.070 0.020 0.020 0.000   0 0.020
EGPWH8 18/12/2014 Call 3.160 0.390 0.390 0.000   0 0.390
EGPWI8 18/12/2014 Put 3.160 0.030 0.030 0.000   0 0.030
EGPTO9 18/12/2014 Call 3.170 0.380 0.380 0.000   0 0.380
EGPTP9 18/12/2014 Put 3.170 0.035 0.035 0.000   1,965 0.035
EGPQY8 18/12/2014 Call 3.260 0.305 0.305 0.000   0 0.305
EGPQZ8 18/12/2014 Put 3.260 0.050 0.050 0.000   0 0.050
EGPEI8 18/12/2014 Call 3.360 0.230 0.230 0.000   1,600 0.230
EGPEJ8 18/12/2014 Put 3.360 0.070 0.070 0.000   0 0.070
EGPTR9 18/12/2014 Call 3.370 0.225 0.225 0.000   0 0.225
EGPTQ9 18/12/2014 Put 3.370 0.075 0.075 0.000   0 0.075
EGPEK8 18/12/2014 Call 3.450 0.175 0.175 0.000   0 0.175
EGPEL8 18/12/2014 Put 3.450 0.100 0.100 0.000   95 0.100
EGPTS9 18/12/2014 Call 3.460 0.165 0.165 0.000   0 0.165
EGPTT9 18/12/2014 Put 3.460 0.105 0.105 0.000   0 0.105
EGPEM8 18/12/2014 Call 3.550 0.120 0.120 0.000   9,050 0.120
EGPEN8 18/12/2014 Put 3.550 0.145 0.145 0.000   0 0.145
EGPEQ8 18/12/2014 Call 3.640 0.080 0.080 0.000   0 0.080
EGPER8 18/12/2014 Put 3.640 0.200 0.200 0.000   0 0.200
EGPET8 18/12/2014 Call 3.740 0.055 0.055 0.000   0 0.055
EGPEU8 18/12/2014 Put 3.740 0.270 0.270 0.000   0 0.270
EGPEX8 18/12/2014 Call 3.840 0.035 0.035 0.000   0 0.035
EGPEY8 18/12/2014 Put 3.840 0.350 0.350 0.000   0 0.350
EGPEZ8 18/12/2014 Call 3.930 0.020 0.020 0.000   0 0.020
EGPF18 18/12/2014 Put 3.930 0.430 0.430 0.000   0 0.430
EGPJZ8 18/12/2014 Call 4.030 0.015 0.015 0.000   0 0.015
EGPK18 18/12/2014 Put 4.030 0.525 0.525 0.000   0 0.525
EGPJT8 18/12/2014 Call 4.120 0.009 0.009 0.000   0 0.009
EGPJU8 18/12/2014 Put 4.120 0.610 0.610 0.000   0 0.610
EGPJX8 18/12/2014 Call 4.220 0.005 0.005 0.000   0 0.005
EGPJY8 18/12/2014 Put 4.220 0.710 0.710 0.000   0 0.710
EGPZG9 29/01/2015 Call 0.010 3.525 3.525 0.000   0 3.525
EGPBQ7 29/01/2015 Call 2.400 1.135 1.135 0.000   0 1.135
EGPBR7 29/01/2015 Put 2.400 0.003 0.003 0.000   0 0.003
EGPZH9 29/01/2015 Call 2.500 1.035 1.035 0.000   0 1.035
EGPZI9 29/01/2015 Put 2.500 0.005 0.005 0.000   0 0.005
EGPYQ9 29/01/2015 Call 2.600 0.935 0.935 0.000   0 0.935
EGPYR9 29/01/2015 Put 2.600 0.009 0.009 0.000   0 0.009
EGPYC9 29/01/2015 Call 2.700 0.840 0.840 0.000   0 0.840
EGPYD9 29/01/2015 Put 2.700 0.015 0.015 0.000   0 0.015
EGPZ29 29/01/2015 Call 2.800 0.745 0.745 0.000   0 0.745
EGPZ39 29/01/2015 Put 2.800 0.020 0.020 0.000   0 0.020
EGPZK9 29/01/2015 Call 2.810 0.735 0.735 0.000   0 0.735
EGPZJ9 29/01/2015 Put 2.810 0.020 0.020 0.000   0 0.020
EGPYG9 29/01/2015 Call 2.900 0.650 0.650 0.000   0 0.650
EGPYH9 29/01/2015 Put 2.900 0.025 0.025 0.000   0 0.025
EGPYU9 29/01/2015 Call 3.000 0.560 0.560 0.000   0 0.560
EGPYV9 29/01/2015 Put 3.000 0.030 0.030 0.000   0 0.030
EGPYK9 29/01/2015 Call 3.100 0.475 0.475 0.000   0 0.475
EGPYL9 29/01/2015 Put 3.100 0.045 0.045 0.000   0 0.045
EGPZ49 29/01/2015 Call 3.200 0.390 0.390 0.000   0 0.390
EGPZ59 29/01/2015 Put 3.200 0.060 0.060 0.000   0 0.060
EGPYI9 29/01/2015 Call 3.300 0.315 0.315 0.000   0 0.315
EGPYJ9 29/01/2015 Put 3.300 0.080 0.080 0.000   0 0.080
EGPZ69 29/01/2015 Call 3.400 0.250 0.250 0.000   80 0.250
EGPZ79 29/01/2015 Put 3.400 0.115 0.115 0.000   0 0.115
EGPYM9 29/01/2015 Call 3.500 0.190 0.190 0.000   0 0.190
EGPYN9 29/01/2015 Put 3.500 0.155 0.155 0.000   0 0.155
EGPYZ9 29/01/2015 Call 3.600 0.140 0.140 0.000   0 0.140
EGPZ19 29/01/2015 Put 3.600 0.205 0.205 0.000   0 0.205
EGPYO9 29/01/2015 Call 3.700 0.100 0.100 0.000   0 0.100
EGPYP9 29/01/2015 Put 3.700 0.265 0.265 0.000   0 0.265
EGPYS9 29/01/2015 Call 3.800 0.070 0.070 0.000   0 0.070
EGPYT9 29/01/2015 Put 3.800 0.340 0.340 0.000   0 0.340
EGPYE9 29/01/2015 Call 3.900 0.050 0.050 0.000   0 0.050
EGPYF9 29/01/2015 Put 3.900 0.415 0.415 0.000   0 0.415
EGPYW9 29/01/2015 Call 4.000 0.035 0.035 0.000   0 0.035
EGPYX9 29/01/2015 Put 4.000 0.505 0.505 0.000   0 0.505
EGPCV7 29/01/2015 Call 4.100 0.025 0.025 0.000   0 0.025
EGPCW7 29/01/2015 Put 4.100 0.595 0.595 0.000   0 0.595
EGPDO7 29/01/2015 Call 4.200 0.020 0.020 0.000   0 0.020
EGPDP7 29/01/2015 Put 4.200 0.695 0.695 0.000   0 0.695
EGPE77 29/01/2015 Call 4.300 0.015 0.015 0.000   0 0.015
EGPE87 29/01/2015 Put 4.300 0.790 0.790 0.000   0 0.790
EGPBP7 26/02/2015 Call 0.010 3.490 3.490 0.000   0 3.490
EGPBS7 26/02/2015 Call 2.400 1.135 1.135 0.000   0 1.135
EGPBT7 26/02/2015 Put 2.400 0.006 0.006 0.000   0 0.006
EGPB57 26/02/2015 Call 2.500 1.035 1.035 0.000   0 1.035
EGPB67 26/02/2015 Put 2.500 0.009 0.009 0.000   0 0.009
EGPZX9 26/02/2015 Call 2.600 0.940 0.940 0.000   0 0.940
EGPZY9 26/02/2015 Put 2.600 0.015 0.015 0.000   0 0.015
EGPB37 26/02/2015 Call 2.700 0.845 0.845 0.000   0 0.845
EGPB47 26/02/2015 Put 2.700 0.020 0.020 0.000   0 0.020
EGPB17 26/02/2015 Call 2.800 0.750 0.750 0.000   0 0.750
EGPB27 26/02/2015 Put 2.800 0.025 0.025 0.000   0 0.025
EGPBK7 26/02/2015 Call 2.900 0.660 0.660 0.000   0 0.660
EGPBL7 26/02/2015 Put 2.900 0.035 0.035 0.000   0 0.035
EGPZV9 26/02/2015 Call 3.000 0.570 0.570 0.000   0 0.570
EGPZW9 26/02/2015 Put 3.000 0.045 0.045 0.000   0 0.045
EGPBG7 26/02/2015 Call 3.100 0.485 0.485 0.000   0 0.485
EGPBH7 26/02/2015 Put 3.100 0.065 0.065 0.000   0 0.065
EGPZP9 26/02/2015 Call 3.200 0.410 0.410 0.000   0 0.410
EGPZQ9 26/02/2015 Put 3.200 0.085 0.085 0.000   0 0.085
EGPB77 26/02/2015 Call 3.300 0.335 0.335 0.000   0 0.335
EGPB87 26/02/2015 Put 3.300 0.115 0.115 0.000   0 0.115
EGPZN9 26/02/2015 Call 3.400 0.270 0.270 0.000   0 0.270
EGPZO9 26/02/2015 Put 3.400 0.155 0.155 0.000   0 0.155
EGPB97 26/02/2015 Call 3.500 0.215 0.215 0.000   0 0.215
EGPBF7 26/02/2015 Put 3.500 0.200 0.200 0.000   0 0.200
EGPZT9 26/02/2015 Call 3.600 0.165 0.165 0.000   0 0.165
EGPZU9 26/02/2015 Put 3.600 0.255 0.255 0.000   0 0.255
EGPBI7 26/02/2015 Call 3.700 0.125 0.125 0.000   0 0.125
EGPBJ7 26/02/2015 Put 3.700 0.315 0.315 0.000   0 0.315
EGPZR9 26/02/2015 Call 3.800 0.095 0.095 0.000   0 0.095
EGPZS9 26/02/2015 Put 3.800 0.380 0.380 0.000   0 0.380
EGPBM7 26/02/2015 Call 3.900 0.070 0.070 0.000   0 0.070
EGPBO7 26/02/2015 Put 3.900 0.455 0.455 0.000   0 0.455
EGPBU7 26/02/2015 Call 4.000 0.050 0.050 0.000   0 0.050
EGPBV7 26/02/2015 Put 4.000 0.535 0.535 0.000   0 0.535
EGPCX7 26/02/2015 Call 4.100 0.035 0.035 0.000   0 0.035
EGPCY7 26/02/2015 Put 4.100 0.620 0.620 0.000   0 0.620
EGPDQ7 26/02/2015 Call 4.200 0.025 0.025 0.000   0 0.025
EGPDR7 26/02/2015 Put 4.200 0.715 0.715 0.000   154 0.715
EGPE97 26/02/2015 Call 4.300 0.020 0.020 0.000   0 0.020
EGPEF7 26/02/2015 Put 4.300 0.810 0.810 0.000   0 0.810
EGPTW9 26/03/2015 Call 0.010 3.500 3.500 0.000   0 3.500
EGPTZ9 26/03/2015 Call 1.800 1.725 1.725 0.000   0 1.725
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTU9 26/03/2015 Call 1.850 1.675 1.675 0.000   0 1.675
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.000
EGPPW9 26/03/2015 Call 1.900 1.625 1.625 0.000   0 1.625
EGPPX9 26/03/2015 Put 1.900 0.001 0.001 0.000   0 0.001
EGPPY9 26/03/2015 Call 1.950 1.575 1.575 0.000   0 1.575
EGPPZ9 26/03/2015 Put 1.950 0.001 0.001 0.000   0 0.001
EGPQ19 26/03/2015 Call 2.000 1.525 1.525 0.000   0 1.525
EGPQ29 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.001
EGPKM9 26/03/2015 Call 2.100 1.430 1.430 0.000   0 1.430
EGPKN9 26/03/2015 Put 2.100 0.002 0.002 0.000   0 0.002
EGPJA9 26/03/2015 Call 2.200 1.330 1.330 0.000   0 1.330
EGPJB9 26/03/2015 Put 2.200 0.004 0.004 0.000   50 0.004
EGPEQ9 26/03/2015 Call 2.300 1.230 1.230 0.000   0 1.230
EGPER9 26/03/2015 Put 2.300 0.006 0.006 0.000   0 0.006
EGPDP9 26/03/2015 Call 2.400 1.135 1.135 0.000   0 1.135
EGPDQ9 26/03/2015 Put 2.400 0.009 0.009 0.000   0 0.009
EGPC99 26/03/2015 Call 2.500 1.040 1.040 0.000   0 1.040
EGPCF9 26/03/2015 Put 2.500 0.015 0.015 0.000   0 0.015
EGPZU8 26/03/2015 Call 2.600 0.945 0.945 0.000   53 0.945
EGPZV8 26/03/2015 Put 2.600 0.020 0.020 0.000   0 0.020
EGPYD8 26/03/2015 Call 2.700 0.850 0.850 0.000   0 0.850
EGPYE8 26/03/2015 Put 2.700 0.025 0.025 0.000   0 0.025
EGPWP8 26/03/2015 Call 2.800 0.755 0.755 0.000   0 0.755
EGPWQ8 26/03/2015 Put 2.800 0.035 0.035 0.000   0 0.035
EGPZM9 26/03/2015 Call 2.810 0.720 0.720 0.000   0 0.720
EGPZL9 26/03/2015 Put 2.810 0.035 0.035 0.000   0 0.035
EGPWL8 26/03/2015 Call 2.900 0.665 0.665 0.000   0 0.665
EGPWM8 26/03/2015 Put 2.900 0.045 0.045 0.000   0 0.045
EGPWR8 26/03/2015 Call 3.000 0.580 0.580 0.000   0 0.580
EGPWS8 26/03/2015 Put 3.000 0.060 0.060 0.000   0 0.060
EGPWN8 26/03/2015 Call 3.100 0.500 0.500 0.000   0 0.500
EGPWO8 26/03/2015 Put 3.100 0.080 0.080 0.000   0 0.080
EGPTF8 26/03/2015 Call 3.200 0.425 0.425 0.000   0 0.425
EGPTG8 26/03/2015 Put 3.200 0.105 0.105 0.000   0 0.105
EGPT38 26/03/2015 Call 3.300 0.355 0.355 0.000   0 0.355
EGPT48 26/03/2015 Put 3.300 0.140 0.140 0.000   0 0.140
EGPT98 26/03/2015 Call 3.400 0.290 0.290 0.000   0 0.290
EGPTA8 26/03/2015 Put 3.400 0.175 0.175 0.000   0 0.175
EGPT58 26/03/2015 Call 3.500 0.235 0.235 0.000   0 0.235
EGPT68 26/03/2015 Put 3.500 0.225 0.225 0.000   0 0.225
EGPT78 26/03/2015 Call 3.600 0.185 0.185 0.000   0 0.185
EGPT88 26/03/2015 Put 3.600 0.275 0.275 0.000   0 0.275
EGPT18 26/03/2015 Call 3.700 0.145 0.145 0.000   0 0.145
EGPT28 26/03/2015 Put 3.700 0.335 0.335 0.000   0 0.335
EGPTH8 26/03/2015 Call 3.800 0.110 0.110 0.000   0 0.110
EGPTI8 26/03/2015 Put 3.800 0.400 0.400 0.000   0 0.400
EGPTJ8 26/03/2015 Call 3.900 0.085 0.085 0.000   0 0.085
EGPTK8 26/03/2015 Put 3.900 0.475 0.475 0.000   0 0.475
EGPZ89 26/03/2015 Call 4.000 0.065 0.065 0.000   0 0.065
EGPZ99 26/03/2015 Put 4.000 0.550 0.550 0.000   0 0.550
EGPCZ7 26/03/2015 Call 4.100 0.050 0.050 0.000   0 0.050
EGPD17 26/03/2015 Put 4.100 0.635 0.635 0.000   0 0.635
EGPDS7 26/03/2015 Call 4.200 0.035 0.035 0.000   0 0.035
EGPDT7 26/03/2015 Put 4.200 0.720 0.720 0.000   0 0.720
EGPEG7 26/03/2015 Call 4.300 0.025 0.025 0.000   0 0.025
EGPEH7 26/03/2015 Put 4.300 0.815 0.815 0.000   0 0.815
EGPFF8 25/06/2015 Call 0.010 3.525 3.525 0.000   0 3.525
EGPKO9 25/06/2015 Call 2.100 1.430 1.430 0.000   0 1.430
EGPKP9 25/06/2015 Put 2.100 0.010 0.010 0.000   0 0.010
EGPJC9 25/06/2015 Call 2.200 1.330 1.330 0.000   0 1.330
EGPJD9 25/06/2015 Put 2.200 0.015 0.015 0.000   0 0.015
EGPES9 25/06/2015 Call 2.300 1.235 1.235 0.000   0 1.235
EGPET9 25/06/2015 Put 2.300 0.020 0.020 0.000   0 0.020
EGPDR9 25/06/2015 Call 2.400 1.140 1.140 0.000   0 1.140
EGPDS9 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
EGPCG9 25/06/2015 Call 2.500 1.050 1.050 0.000   0 1.050
EGPCH9 25/06/2015 Put 2.500 0.030 0.030 0.000   0 0.030
EGPZW8 25/06/2015 Call 2.600 0.960 0.960 0.000   0 0.960
EGPZX8 25/06/2015 Put 2.600 0.035 0.035 0.000   0 0.035
EGPYF8 25/06/2015 Call 2.700 0.870 0.870 0.000   0 0.870
EGPYG8 25/06/2015 Put 2.700 0.045 0.045 0.000   0 0.045
EGPWX8 25/06/2015 Call 2.800 0.785 0.785 0.000   0 0.785
EGPWY8 25/06/2015 Put 2.800 0.060 0.060 0.000   0 0.060
EGPWT8 25/06/2015 Call 2.900 0.700 0.700 0.000   0 0.700
EGPWU8 25/06/2015 Put 2.900 0.075 0.075 0.000   0 0.075
EGPWV8 25/06/2015 Call 3.000 0.620 0.620 0.000   0 0.620
EGPWW8 25/06/2015 Put 3.000 0.095 0.095 0.000   0 0.095
EGPWZ8 25/06/2015 Call 3.100 0.545 0.545 0.000   32 0.545
EGPX18 25/06/2015 Put 3.100 0.120 0.120 0.000   0 0.120
EGPR18 25/06/2015 Call 3.200 0.480 0.480 0.000   0 0.480
EGPR28 25/06/2015 Put 3.200 0.150 0.150 0.000   0 0.150
EGPQA8 25/06/2015 Call 3.300 0.415 0.415 0.000   0 0.415
EGPQB8 25/06/2015 Put 3.300 0.185 0.185 0.000   0 0.185
EGPPX8 25/06/2015 Call 3.400 0.355 0.355 0.000   0 0.355
EGPPY8 25/06/2015 Put 3.400 0.230 0.230 0.000   0 0.230
EGPP68 25/06/2015 Call 3.500 0.305 0.305 0.000   0 0.305
EGPP78 25/06/2015 Put 3.500 0.275 0.275 0.000   0 0.275
EGPK98 25/06/2015 Call 3.600 0.255 0.255 0.000   0 0.255
EGPKA8 25/06/2015 Put 3.600 0.330 0.330 0.000   0 0.330
EGPJI8 25/06/2015 Call 3.700 0.215 0.215 0.000   0 0.215
EGPK28 25/06/2015 Put 3.700 0.385 0.385 0.000   0 0.385
EGPXG9 25/06/2015 Call 3.800 0.180 0.180 0.000   0 0.180
EGPXH9 25/06/2015 Put 3.800 0.450 0.450 0.000   0 0.450
EGPXI9 25/06/2015 Call 3.900 0.150 0.150 0.000   0 0.150
EGPXJ9 25/06/2015 Put 3.900 0.515 0.515 0.000   0 0.515
EGPZA9 25/06/2015 Call 4.000 0.120 0.120 0.000   0 0.120
EGPZB9 25/06/2015 Put 4.000 0.590 0.590 0.000   0 0.590
EGPD27 25/06/2015 Call 4.100 0.100 0.100 0.000   0 0.100
EGPD37 25/06/2015 Put 4.100 0.670 0.670 0.000   0 0.670
EGPDU7 25/06/2015 Call 4.200 0.080 0.080 0.000   0 0.080
EGPDV7 25/06/2015 Put 4.200 0.750 0.750 0.000   0 0.750
EGPEI7 25/06/2015 Call 4.300 0.060 0.060 0.000   0 0.060
EGPEJ7 25/06/2015 Put 4.300 0.840 0.840 0.000   0 0.840
EGPCQ7 24/09/2015 Call 0.010 3.485 3.485 0.000   0 3.485
EGPKQ9 24/09/2015 Call 2.100 1.430 1.430 0.000   0 1.430
EGPKR9 24/09/2015 Put 2.100 0.008 0.008 0.000   0 0.008
EGPJE9 24/09/2015 Call 2.200 1.330 1.330 0.000   0 1.330
EGPJF9 24/09/2015 Put 2.200 0.015 0.015 0.000   0 0.015
EGPIN9 24/09/2015 Call 2.300 1.235 1.235 0.000   0 1.235
EGPIO9 24/09/2015 Put 2.300 0.020 0.020 0.000   0 0.020
EGPGW9 24/09/2015 Call 2.400 1.140 1.140 0.000   0 1.140
EGPGX9 24/09/2015 Put 2.400 0.030 0.030 0.000   0 0.030
EGPFW9 24/09/2015 Call 2.500 1.050 1.050 0.000   0 1.050
EGPFX9 24/09/2015 Put 2.500 0.040 0.040 0.000   0 0.040
EGPFS9 24/09/2015 Call 2.600 0.960 0.960 0.000   0 0.960
EGPFT9 24/09/2015 Put 2.600 0.050 0.050 0.000   0 0.050
EGPFY9 24/09/2015 Call 2.700 0.875 0.875 0.000   0 0.875
EGPFZ9 24/09/2015 Put 2.700 0.070 0.070 0.000   0 0.070
EGPFU9 24/09/2015 Call 2.800 0.795 0.795 0.000   0 0.795
EGPFV9 24/09/2015 Put 2.800 0.090 0.090 0.000   0 0.090
EGPG19 24/09/2015 Call 2.900 0.720 0.720 0.000   0 0.720
EGPG29 24/09/2015 Put 2.900 0.110 0.110 0.000   0 0.110
EGPG69 24/09/2015 Call 3.000 0.650 0.650 0.000   0 0.650
EGPG79 24/09/2015 Put 3.000 0.135 0.135 0.000   0 0.135
EGPU29 24/09/2015 Call 3.100 0.580 0.580 0.000   0 0.580
EGPU39 24/09/2015 Put 3.100 0.165 0.165 0.000   0 0.165
EGPU49 24/09/2015 Call 3.200 0.515 0.515 0.000   0 0.515
EGPU59 24/09/2015 Put 3.200 0.200 0.200 0.000   0 0.200
EGPVA9 24/09/2015 Call 3.300 0.460 0.460 0.000   37 0.460
EGPVB9 24/09/2015 Put 3.300 0.240 0.240 0.000   0 0.240
EGPWS9 24/09/2015 Call 3.400 0.400 0.400 0.000   0 0.400
EGPWT9 24/09/2015 Put 3.400 0.285 0.285 0.000   0 0.285
EGPX39 24/09/2015 Call 3.500 0.355 0.355 0.000   0 0.355
EGPX49 24/09/2015 Put 3.500 0.335 0.335 0.000   0 0.335
EGPXD9 24/09/2015 Call 3.600 0.310 0.310 0.000   0 0.310
EGPXF9 24/09/2015 Put 3.600 0.390 0.390 0.000   0 0.390
EGPZC9 24/09/2015 Call 3.700 0.270 0.270 0.000   0 0.270
EGPZD9 24/09/2015 Put 3.700 0.450 0.450 0.000   0 0.450
EGPBW7 24/09/2015 Call 3.800 0.230 0.230 0.000   0 0.230
EGPBX7 24/09/2015 Put 3.800 0.515 0.515 0.000   0 0.515
EGPC17 24/09/2015 Call 3.900 0.200 0.200 0.000   0 0.200
EGPC27 24/09/2015 Put 3.900 0.580 0.580 0.000   0 0.580
EGPBY7 24/09/2015 Call 4.000 0.170 0.170 0.000   0 0.170
EGPBZ7 24/09/2015 Put 4.000 0.650 0.650 0.000   0 0.650
EGPD47 24/09/2015 Call 4.100 0.145 0.145 0.000   0 0.145
EGPD57 24/09/2015 Put 4.100 0.725 0.725 0.000   0 0.725
EGPDW7 24/09/2015 Call 4.200 0.120 0.120 0.000   0 0.120
EGPDX7 24/09/2015 Put 4.200 0.805 0.805 0.000   0 0.805
EGPEK7 24/09/2015 Call 4.300 0.100 0.100 0.000   0 0.100
EGPEL7 24/09/2015 Put 4.300 0.890 0.890 0.000   0 0.890
EGPY49 17/12/2015 Call 2.700 0.885 0.885 0.000   0 0.885
EGPY59 17/12/2015 Put 2.700 0.120 0.120 0.000   0 0.120
EGPXZ9 17/12/2015 Call 2.800 0.805 0.805 0.000   0 0.805
EGPY19 17/12/2015 Put 2.800 0.150 0.150 0.000   0 0.150
EGPXQ9 17/12/2015 Call 2.900 0.735 0.735 0.000   0 0.735
EGPXR9 17/12/2015 Put 2.900 0.180 0.180 0.000   0 0.180
EGPY29 17/12/2015 Call 3.000 0.665 0.665 0.000   0 0.665
EGPY39 17/12/2015 Put 3.000 0.215 0.215 0.000   0 0.215
EGPXO9 17/12/2015 Call 3.100 0.600 0.600 0.000   0 0.600
EGPXP9 17/12/2015 Put 3.100 0.255 0.255 0.000   0 0.255
EGPXU9 17/12/2015 Call 3.200 0.540 0.540 0.000   0 0.540
EGPXV9 17/12/2015 Put 3.200 0.300 0.300 0.000   0 0.300
EGPXM9 17/12/2015 Call 3.300 0.485 0.485 0.000   0 0.485
EGPXN9 17/12/2015 Put 3.300 0.345 0.345 0.000   0 0.345
EGPXW9 17/12/2015 Call 3.400 0.435 0.435 0.000   0 0.435
EGPXY9 17/12/2015 Put 3.400 0.395 0.395 0.000   0 0.395
EGPXK9 17/12/2015 Call 3.500 0.390 0.390 0.000   0 0.390
EGPXL9 17/12/2015 Put 3.500 0.450 0.450 0.000   0 0.450
EGPXS9 17/12/2015 Call 3.600 0.345 0.345 0.000   0 0.345
EGPXT9 17/12/2015 Put 3.600 0.505 0.505 0.000   0 0.505
EGPZE9 17/12/2015 Call 3.700 0.310 0.310 0.000   0 0.310
EGPZF9 17/12/2015 Put 3.700 0.565 0.565 0.000   0 0.565
EGPD67 17/12/2015 Call 3.800 0.270 0.270 0.000   0 0.270
EGPD77 17/12/2015 Put 3.800 0.630 0.630 0.000   0 0.630
EGPDY7 17/12/2015 Call 3.900 0.240 0.240 0.000   0 0.240
EGPDZ7 17/12/2015 Put 3.900 0.695 0.695 0.000   0 0.695
EGPEM7 17/12/2015 Call 4.000 0.215 0.215 0.000   0 0.215
EGPEN7 17/12/2015 Put 4.000 0.765 0.765 0.000   0 0.765
EGPCM7 23/03/2016 Call 2.900 0.740 0.740 0.000   0 0.740
EGPCN7 23/03/2016 Put 2.900 0.130 0.130 0.000   0 0.130
EGPC77 23/03/2016 Call 3.000 0.670 0.670 0.000   0 0.670
EGPC87 23/03/2016 Put 3.000 0.160 0.160 0.000   0 0.160
EGPCI7 23/03/2016 Call 3.100 0.610 0.610 0.000   0 0.610
EGPCJ7 23/03/2016 Put 3.100 0.200 0.200 0.000   0 0.200
EGPC57 23/03/2016 Call 3.200 0.550 0.550 0.000   0 0.550
EGPC67 23/03/2016 Put 3.200 0.240 0.240 0.000   0 0.240
EGPCG7 23/03/2016 Call 3.300 0.495 0.495 0.000   0 0.495
EGPCH7 23/03/2016 Put 3.300 0.285 0.285 0.000   0 0.285
EGPC97 23/03/2016 Call 3.400 0.445 0.445 0.000   0 0.445
EGPCF7 23/03/2016 Put 3.400 0.330 0.330 0.000   0 0.330
EGPCO7 23/03/2016 Call 3.500 0.400 0.400 0.000   0 0.400
EGPCP7 23/03/2016 Put 3.500 0.385 0.385 0.000   0 0.385
EGPC37 23/03/2016 Call 3.600 0.355 0.355 0.000   0 0.355
EGPC47 23/03/2016 Put 3.600 0.440 0.440 0.000   0 0.440
EGPCK7 23/03/2016 Call 3.700 0.320 0.320 0.000   0 0.320
EGPCL7 23/03/2016 Put 3.700 0.500 0.500 0.000   0 0.500
EGPD87 23/03/2016 Call 3.800 0.280 0.280 0.000   0 0.280
EGPD97 23/03/2016 Put 3.800 0.560 0.560 0.000   0 0.560
EGPE17 23/03/2016 Call 3.900 0.250 0.250 0.000   0 0.250
EGPE27 23/03/2016 Put 3.900 0.630 0.630 0.000   0 0.630
EGPEO7 23/03/2016 Call 4.000 0.220 0.220 0.000   0 0.220
EGPEP7 23/03/2016 Put 4.000 0.700 0.700 0.000   0 0.700
EGPGY9 22/12/2016 Call 2.400 1.165 1.165 0.000   0 1.165
EGPGZ9 22/12/2016 Put 2.400 0.090 0.090 0.000   300 0.090

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.