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 3.030 Down -0.410 3.020 3.050 3.040 3.100 2.990 101,886,626 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date		 P/C Exercise Bid Offer Last Volume Open
interest		 Margin Price
EGPRK8 30/05/2013 Call 0.010 3.020 3.020 0.000   0 3.020
EGPU78 30/05/2013 Call 2.800            
EGPU58 30/05/2013 Call 2.900            
EGPU98 30/05/2013 Call 3.000            
EGPU38 30/05/2013 Call 3.100            
EGPRT8 30/05/2013 Call 3.200 0.003 0.003 0.000   0 0.003
EGPRL8 30/05/2013 Call 3.300 0.001 0.001 0.000   0 0.001
EGPR58 30/05/2013 Call 3.400 0.000 0.000 0.000   0 0.000
EGPRG8 30/05/2013 Call 3.500 0.000 0.000 0.000   179 0.000
EGPR78 30/05/2013 Call 3.600 0.000 0.000 0.000   215 0.000
EGPRI8 30/05/2013 Call 3.700 0.000 0.000 0.000   605 0.000
EGPR98 30/05/2013 Call 3.800 0.000 0.000 0.000   0 0.000
EGPS98 30/05/2013 Call 3.900 0.000 0.000 0.000   0 0.000
EGPSU8 30/05/2013 Call 4.000 0.000 0.000 0.000   0 0.000
EGPV57 27/06/2013 Call 0.010 3.030 3.030 0.000   0 3.030
EGPUB8 27/06/2013 Call 2.880            
EGPUF8 27/06/2013 Call 2.970            
EGPUD8 27/06/2013 Call 3.070            
EGPUH8 27/06/2013 Call 3.160            
EGPQM8 27/06/2013 Call 3.260 0.025 0.025 0.000   0 0.025
EGPU27 27/06/2013 Call 3.360 0.004 0.004 0.000   0 0.004
EGPU57 27/06/2013 Call 3.450 0.003 0.003 0.000   0 0.003
EGPU67 27/06/2013 Call 3.550 0.001 0.001 0.000   86 0.001
EGPYG7 27/06/2013 Call 3.600 0.001 0.001 0.000   0 0.001
EGPU97 27/06/2013 Call 3.640 0.001 0.001 0.000   250 0.001
EGPUA7 27/06/2013 Call 3.740 0.000 0.000 0.000   0 0.000
EGPUD7 27/06/2013 Call 3.840 0.000 0.000 0.000   1,000 0.000
EGPUE7 27/06/2013 Call 3.930 0.000 0.000 0.000   330 0.000
EGPRO8 27/06/2013 Call 3.940 0.000 0.000 0.000   0 0.000
EGPUH7 27/06/2013 Call 4.030 0.000 0.000 0.000   0 0.000
EGPYE7 27/06/2013 Call 4.080 0.000 0.000 0.000   0 0.000
EGPUI7 27/06/2013 Call 4.120 0.000 0.000 0.000   0 0.000
EGPRP8 27/06/2013 Call 4.130 0.000 0.000 0.000   0 0.000
EGPUL7 27/06/2013 Call 4.220 0.000 0.000 0.000   0 0.000
EGPUM7 27/06/2013 Call 4.310 0.000 0.000 0.000   0 0.000
EGPRS8 27/06/2013 Call 4.320 0.000 0.000 0.000   0 0.000
EGPUP7 27/06/2013 Call 4.410 0.000 0.000 0.000   40 0.000
EGPUQ7 27/06/2013 Call 4.510 0.000 0.000 0.000   0 0.000
EGPZC7 27/06/2013 Call 4.550 0.000 0.000 0.000   0 0.000
EGPUT7 27/06/2013 Call 4.600 0.000 0.000 0.000   0 0.000
EGPUU7 27/06/2013 Call 4.700 0.000 0.000 0.000   0 0.000
EGPUX7 27/06/2013 Call 4.790 0.000 0.000 0.000   0 0.000
EGPUY7 27/06/2013 Call 5.030 0.000 0.000 0.000   0 0.000
EGPS68 25/07/2013 Call 0.010 3.035 3.035 0.000   0 3.035
EGPUN8 25/07/2013 Call 2.800            
EGPUJ8 25/07/2013 Call 2.900            
EGPUP8 25/07/2013 Call 3.000            
EGPUL8 25/07/2013 Call 3.100            
EGPTB8 25/07/2013 Call 3.200 0.070 0.070 0.000   0 0.070
EGPS78 25/07/2013 Call 3.300 0.040 0.040 0.000   0 0.040
EGPS48 25/07/2013 Call 3.400 0.025 0.025 0.000   0 0.025
EGPRX8 25/07/2013 Call 3.500 0.015 0.015 0.000   0 0.015
EGPS28 25/07/2013 Call 3.600 0.008 0.008 0.000   0 0.008
EGPRV8 25/07/2013 Call 3.700 0.004 0.004 0.000   0 0.004
EGPRZ8 25/07/2013 Call 3.800 0.002 0.002 0.000   0 0.002
EGPSB8 25/07/2013 Call 3.900 0.001 0.001 0.000   344 0.001
EGPSW8 25/07/2013 Call 4.000 0.001 0.001 0.000   0 0.001
EGPSN8 29/08/2013 Call 0.010 3.000 3.000 0.000   0 3.000
EGPUR8 29/08/2013 Call 2.800            
EGPUX8 29/08/2013 Call 2.900            
EGPUT8 29/08/2013 Call 3.000            
EGPUV8 29/08/2013 Call 3.100            
EGPTD8 29/08/2013 Call 3.200 0.100 0.100 0.000   0 0.100
EGPSD8 29/08/2013 Call 3.300 0.065 0.065 0.000   0 0.065
EGPSL8 29/08/2013 Call 3.400 0.045 0.045 0.000   0 0.045
EGPSF8 29/08/2013 Call 3.500 0.030 0.030 0.000   0 0.030
EGPSJ8 29/08/2013 Call 3.600 0.020 0.020 0.000   80 0.020
EGPSH8 29/08/2013 Call 3.700 0.015 0.015 0.000   200 0.015
EGPSO8 29/08/2013 Call 3.800 0.008 0.008 0.000   0 0.008
EGPSQ8 29/08/2013 Call 3.900 0.005 0.005 0.000   0 0.005
EGPSY8 29/08/2013 Call 4.000 0.003 0.003 0.000   0 0.003
EGPDL8 26/09/2013 Call 0.010 3.010 3.010 0.000   0 3.010
EGPV68 26/09/2013 Call 2.880            
EGPV28 26/09/2013 Call 2.970            
EGPV48 26/09/2013 Call 3.070            
EGPUZ8 26/09/2013 Call 3.160            
EGPQO8 26/09/2013 Call 3.260 0.085 0.085 0.000   0 0.085
EGPDW8 26/09/2013 Call 3.360 0.060 0.060 0.000   0 0.060
EGPD48 26/09/2013 Call 3.450 0.040 0.040 0.000   0 0.040
EGPD88 26/09/2013 Call 3.550 0.025 0.025 0.000   0 0.025
EGPD28 26/09/2013 Call 3.640 0.020 0.020 0.000   0 0.020
EGPD68 26/09/2013 Call 3.740 0.010 0.010 0.000   0 0.010
EGPCZ8 26/09/2013 Call 3.840 0.008 0.008 0.000   0 0.008
EGPDS8 26/09/2013 Call 3.930 0.005 0.005 0.000   0 0.005
EGPDQ8 26/09/2013 Call 4.030 0.003 0.003 0.000   0 0.003
EGPJN8 26/09/2013 Call 4.120 0.002 0.002 0.000   100 0.002
EGPJP8 26/09/2013 Call 4.220 0.001 0.001 0.000   0 0.001
EGPJL8 26/09/2013 Call 4.310 0.001 0.001 0.000   150 0.001
EGPKG8 26/09/2013 Call 4.410 0.001 0.001 0.000   0 0.001
EGPL88 26/09/2013 Call 4.510 0.000 0.000 0.000   0 0.000
EGPM78 26/09/2013 Call 4.600 0.000 0.000 0.000   0 0.000
EGPTV8 24/10/2013 Call 0.010 3.015 3.015 0.000   0 3.015
EGPV88 24/10/2013 Call 2.800            
EGPVC8 24/10/2013 Call 2.900            
EGPVA8 24/10/2013 Call 3.000            
EGPVE8 24/10/2013 Call 3.100            
EGPU18 24/10/2013 Call 3.200 0.115 0.115 0.000   0 0.115
EGPTY8 24/10/2013 Call 3.300 0.085 0.085 0.000   0 0.085
EGPTP8 24/10/2013 Call 3.400 0.060 0.060 0.000   0 0.060
EGPTR8 24/10/2013 Call 3.500 0.045 0.045 0.000   0 0.045
EGPTN8 24/10/2013 Call 3.600 0.025 0.025 0.000   0 0.025
EGPTT8 24/10/2013 Call 3.700 0.020 0.020 0.000   0 0.020
EGPTL8 24/10/2013 Call 3.800 0.010 0.010 0.000   0 0.010
EGPTW8 24/10/2013 Call 3.900 0.008 0.008 0.000   0 0.008
EGPWL7 19/12/2013 Call 0.010 3.030 3.030 0.000   0 3.030
EGPVI8 19/12/2013 Call 2.880            
EGPVK8 19/12/2013 Call 2.970            
EGPVG8 19/12/2013 Call 3.070            
EGPVM8 19/12/2013 Call 3.160            
EGPQQ8 19/12/2013 Call 3.260 0.160 0.160 0.000   0 0.160
EGPVJ7 19/12/2013 Call 3.360 0.100 0.100 0.000   0 0.100
EGPVK7 19/12/2013 Call 3.450 0.075 0.075 0.000   0 0.075
EGPVN7 19/12/2013 Call 3.550 0.055 0.055 0.000   0 0.055
EGPYI7 19/12/2013 Call 3.600 0.045 0.045 0.000   0 0.045
EGPVO7 19/12/2013 Call 3.640 0.040 0.040 0.000   250 0.040
EGPVR7 19/12/2013 Call 3.740 0.030 0.030 0.000   150 0.030
EGPVS7 19/12/2013 Call 3.840 0.020 0.020 0.000   0 0.020
EGPVV7 19/12/2013 Call 3.930 0.015 0.015 0.000   1,105 0.015
EGPVW7 19/12/2013 Call 4.030 0.010 0.010 0.000   0 0.010
EGPYK7 19/12/2013 Call 4.080 0.010 0.010 0.000   0 0.010
EGPVZ7 19/12/2013 Call 4.120 0.009 0.009 0.000   0 0.009
EGPW17 19/12/2013 Call 4.220 0.006 0.006 0.000   0 0.006
EGPW47 19/12/2013 Call 4.310 0.004 0.004 0.000   0 0.004
EGPW57 19/12/2013 Call 4.410 0.003 0.003 0.000   0 0.003
EGPW87 19/12/2013 Call 4.510 0.002 0.002 0.000   0 0.002
EGPZE7 19/12/2013 Call 4.550 0.002 0.002 0.000   0 0.002
EGPW97 19/12/2013 Call 4.600 0.001 0.001 0.000   0 0.001
EGPWC7 19/12/2013 Call 4.700 0.001 0.001 0.000   0 0.001
EGPWD7 19/12/2013 Call 4.790 0.001 0.001 0.000   0 0.001
EGPWG7 19/12/2013 Call 5.030 0.000 0.000 0.000   0 0.000
EGPKW8 27/03/2014 Call 0.010 2.995 2.995 0.000   0 2.995
EGPVS8 27/03/2014 Call 2.880            
EGPVO8 27/03/2014 Call 2.970            
EGPVU8 27/03/2014 Call 3.070            
EGPVQ8 27/03/2014 Call 3.160            
EGPQS8 27/03/2014 Call 3.260 0.200 0.200 0.000   0 0.200
EGPPT8 27/03/2014 Call 3.360 0.130 0.130 0.000   0 0.130
EGPP28 27/03/2014 Call 3.450 0.110 0.110 0.000   0 0.110
EGPKY8 27/03/2014 Call 3.550 0.085 0.085 0.000   0 0.085
EGPJC8 27/03/2014 Call 3.640 0.070 0.070 0.000   140 0.070
EGPJA8 27/03/2014 Call 3.740 0.055 0.055 0.000   0 0.055
EGPG28 27/03/2014 Call 3.840 0.040 0.040 0.000   0 0.040
EGPMT8 27/03/2014 Call 3.930 0.035 0.035 0.000   0 0.035
EGPKQ8 27/03/2014 Call 4.030 0.025 0.025 0.000   0 0.025
EGPKU8 27/03/2014 Call 4.120 0.020 0.020 0.000   0 0.020
EGPKM8 27/03/2014 Call 4.220 0.015 0.015 0.000   0 0.015
EGPKS8 27/03/2014 Call 4.310 0.015 0.015 0.000   0 0.015
EGPKO8 27/03/2014 Call 4.410 0.010 0.010 0.000   0 0.010
EGPLA8 27/03/2014 Call 4.510 0.007 0.007 0.000   0 0.007
EGPM98 27/03/2014 Call 4.600 0.006 0.006 0.000   0 0.006
EGPBG8 26/06/2014 Call 0.010 3.015 3.015 0.000   0 3.015
EGPVW8 26/06/2014 Call 2.880            
EGPW18 26/06/2014 Call 2.970            
EGPVY8 26/06/2014 Call 3.070            
EGPW38 26/06/2014 Call 3.160            
EGPQU8 26/06/2014 Call 3.260 0.210 0.210 0.000   0 0.210
EGPZQ7 26/06/2014 Call 3.360 0.180 0.180 0.000   0 0.180
EGPCF8 26/06/2014 Call 3.450 0.155 0.155 0.000   0 0.155
EGPBY8 26/06/2014 Call 3.550 0.130 0.130 0.000   0 0.130
EGPZK7 26/06/2014 Call 3.600 0.120 0.120 0.000   0 0.120
EGPB68 26/06/2014 Call 3.640 0.110 0.110 0.000   0 0.110
EGPB28 26/06/2014 Call 3.740 0.095 0.095 0.000   0 0.095
EGPZG7 26/06/2014 Call 3.840 0.080 0.080 0.000   0 0.080
EGPB48 26/06/2014 Call 3.930 0.065 0.065 0.000   0 0.065
EGPB88 26/06/2014 Call 4.030 0.055 0.055 0.000   0 0.055
EGPZM7 26/06/2014 Call 4.080 0.050 0.050 0.000   0 0.050
EGPBJ8 26/06/2014 Call 4.120 0.045 0.045 0.000   0 0.045
EGPJR8 26/06/2014 Call 4.220 0.040 0.040 0.000   0 0.040
EGPZO7 26/06/2014 Call 4.310 0.035 0.035 0.000   0 0.035
EGPKI8 26/06/2014 Call 4.410 0.025 0.025 0.000   0 0.025
EGPLC8 26/06/2014 Call 4.510 0.020 0.020 0.000   0 0.020
EGPZI7 26/06/2014 Call 4.550 0.020 0.020 0.000   0 0.020
EGPMB8 26/06/2014 Call 4.600 0.020 0.020 0.000   0 0.020
EGPIK8 25/09/2014 Call 0.010 2.980 2.980 0.000   0 2.980
EGPW78 25/09/2014 Call 2.800            
EGPWB8 25/09/2014 Call 2.900            
EGPW58 25/09/2014 Call 3.000            
EGPW98 25/09/2014 Call 3.100            
EGPQW8 25/09/2014 Call 3.200 0.245 0.245 0.000   0 0.245
EGPQ88 25/09/2014 Call 3.300 0.210 0.210 0.000   0 0.210
EGPPV8 25/09/2014 Call 3.400 0.180 0.180 0.000   0 0.180
EGPP48 25/09/2014 Call 3.500 0.155 0.155 0.000   0 0.155
EGPK78 25/09/2014 Call 3.600 0.130 0.130 0.000   0 0.130
EGPJE8 25/09/2014 Call 3.700 0.110 0.110 0.000   0 0.110
EGPJG8 25/09/2014 Call 3.800 0.095 0.095 0.000   0 0.095
EGPGU8 25/09/2014 Call 3.900 0.080 0.080 0.000   0 0.080
EGPIH8 25/09/2014 Call 4.000 0.065 0.065 0.000   0 0.065
EGPGS8 25/09/2014 Call 4.100 0.055 0.055 0.000   0 0.055
EGPGY8 25/09/2014 Call 4.200 0.050 0.050 0.000   0 0.050
EGPGW8 25/09/2014 Call 4.300 0.040 0.040 0.000   0 0.040
EGPIN8 25/09/2014 Call 4.400 0.035 0.035 0.000   0 0.035
EGPIT8 25/09/2014 Call 4.500 0.030 0.030 0.000   0 0.030
EGPES8 18/12/2014 Call 0.010 3.000 3.000 0.000   0 3.000
EGPWF8 18/12/2014 Call 2.880            
EGPWJ8 18/12/2014 Call 2.970            
EGPWD8 18/12/2014 Call 3.070            
EGPWH8 18/12/2014 Call 3.160            
EGPQY8 18/12/2014 Call 3.260 0.465 0.465 0.000   0 0.465
EGPEI8 18/12/2014 Call 3.360 0.430 0.430 0.000   0 0.430
EGPEK8 18/12/2014 Call 3.450 0.405 0.405 0.000   0 0.405
EGPEM8 18/12/2014 Call 3.550 0.375 0.375 0.000   0 0.375
EGPEQ8 18/12/2014 Call 3.640 0.355 0.355 0.000   0 0.355
EGPET8 18/12/2014 Call 3.740 0.330 0.330 0.000   0 0.330
EGPEX8 18/12/2014 Call 3.840 0.305 0.305 0.000   0 0.305
EGPEZ8 18/12/2014 Call 3.930 0.285 0.285 0.000   0 0.285
EGPJZ8 18/12/2014 Call 4.030 0.265 0.265 0.000   0 0.265
EGPJT8 18/12/2014 Call 4.120 0.250 0.250 0.000   0 0.250
EGPJX8 18/12/2014 Call 4.220 0.230 0.230 0.000   0 0.230
EGPJV8 18/12/2014 Call 4.310 0.215 0.215 0.000   0 0.215
EGPKK8 18/12/2014 Call 4.410 0.200 0.200 0.000   0 0.200
EGPLE8 18/12/2014 Call 4.510 0.190 0.190 0.000   0 0.190
EGPMD8 18/12/2014 Call 4.600 0.175 0.175 0.000   0 0.175
EGPWP8 26/03/2015 Call 2.800            
EGPWL8 26/03/2015 Call 2.900            
EGPWR8 26/03/2015 Call 3.000            
EGPWN8 26/03/2015 Call 3.100            
EGPTF8 26/03/2015 Call 3.200 0.290 0.290 0.000   0 0.290
EGPT38 26/03/2015 Call 3.300 0.255 0.255 0.000   0 0.255
EGPT98 26/03/2015 Call 3.400 0.220 0.220 0.000   0 0.220
EGPT58 26/03/2015 Call 3.500 0.190 0.190 0.000   0 0.190
EGPT78 26/03/2015 Call 3.600 0.175 0.175 0.000   0 0.175
EGPT18 26/03/2015 Call 3.700 0.140 0.140 0.000   0 0.140
EGPTH8 26/03/2015 Call 3.800 0.115 0.115 0.000   0 0.115
EGPTJ8 26/03/2015 Call 3.900 0.095 0.095 0.000   0 0.095
EGPFF8 25/06/2015 Call 0.010 2.995 2.995 0.000   0 2.995
EGPWX8 25/06/2015 Call 2.800            
EGPWT8 25/06/2015 Call 2.900            
EGPWV8 25/06/2015 Call 3.000            
EGPWZ8 25/06/2015 Call 3.100            
EGPR18 25/06/2015 Call 3.200 0.345 0.345 0.000   0 0.345
EGPQA8 25/06/2015 Call 3.300 0.310 0.310 0.000   0 0.310
EGPPX8 25/06/2015 Call 3.400 0.280 0.280 0.000   0 0.280
EGPP68 25/06/2015 Call 3.500 0.250 0.250 0.000   0 0.250
EGPK98 25/06/2015 Call 3.600 0.225 0.225 0.000   0 0.225
EGPJI8 25/06/2015 Call 3.700 0.205 0.205 0.000   0 0.205
EGPG68 25/06/2015 Call 3.800 0.180 0.180 0.000   0 0.180
EGPFI8 25/06/2015 Call 3.900 0.165 0.165 0.000   0 0.165
EGPFG8 25/06/2015 Call 4.000 0.150 0.150 0.000   0 0.150
EGPF68 25/06/2015 Call 4.100 0.130 0.130 0.000   0 0.130
EGPEV8 25/06/2015 Call 4.200 0.120 0.120 0.000   0 0.120
EGPF88 25/06/2015 Call 4.300 0.105 0.105 0.000   0 0.105
EGPF28 25/06/2015 Call 4.400 0.095 0.095 0.000   0 0.095
EGPF48 25/06/2015 Call 4.500 0.085 0.085 0.000   0 0.085
EGPX88 17/12/2015 Call 2.800            
EGPX48 17/12/2015 Call 2.900            
EGPX68 17/12/2015 Call 3.000            
EGPX28 17/12/2015 Call 3.100            
EGPR38 17/12/2015 Call 3.200 0.360 0.360 0.000   0 0.360
EGPQC8 17/12/2015 Call 3.300 0.325 0.325 0.000   0 0.325
EGPPZ8 17/12/2015 Call 3.400 0.300 0.300 0.000   0 0.300
EGPP88 17/12/2015 Call 3.500 0.270 0.270 0.000   0 0.270
EGPN98 17/12/2015 Call 3.600 0.245 0.245 0.000   0 0.245
EGPN78 17/12/2015 Call 3.700 0.225 0.225 0.000   0 0.225
EGPN58 17/12/2015 Call 3.800 0.200 0.200 0.000   0 0.200
EGPN18 17/12/2015 Call 3.900 0.185 0.185 0.000   0 0.185
EGPN38 17/12/2015 Call 4.000 0.165 0.165 0.000   0 0.165
EGPLY8 17/12/2015 Call 4.100 0.150 0.150 0.000   0 0.150
EGPM18 17/12/2015 Call 4.200 0.135 0.135 0.000   0 0.135
EGPU88 30/05/2013 Put 2.800            
EGPU68 30/05/2013 Put 2.900            
EGPUA8 30/05/2013 Put 3.000            
EGPU48 30/05/2013 Put 3.100            
EGPRU8 30/05/2013 Put 3.200 0.175 0.175 0.000   0 0.175
EGPRM8 30/05/2013 Put 3.300 0.270 0.270 0.000   0 0.270
EGPR68 30/05/2013 Put 3.400 0.370 0.370 0.000   0 0.370
EGPRH8 30/05/2013 Put 3.500 0.470 0.470 0.000   0 0.470
EGPR88 30/05/2013 Put 3.600 0.570 0.570 0.000   0 0.570
EGPRJ8 30/05/2013 Put 3.700 0.670 0.670 0.000   0 0.670
EGPRF8 30/05/2013 Put 3.800 0.770 0.770 0.000   0 0.770
EGPSA8 30/05/2013 Put 3.900 0.870 0.870 0.000   0 0.870
EGPSV8 30/05/2013 Put 4.000 0.970 0.970 0.000   0 0.970
EGPUC8 27/06/2013 Put 2.880            
EGPUG8 27/06/2013 Put 2.970            
EGPUE8 27/06/2013 Put 3.070            
EGPUI8 27/06/2013 Put 3.160            
EGPQN8 27/06/2013 Put 3.260 0.245 0.245 0.000   0 0.245
EGPU37 27/06/2013 Put 3.360 0.330 0.330 0.000   0 0.330
EGPU47 27/06/2013 Put 3.450 0.420 0.420 0.000   284 0.420
EGPU77 27/06/2013 Put 3.550 0.520 0.520 0.000   0 0.520
EGPYH7 27/06/2013 Put 3.600 0.570 0.570 0.000   150 0.570
EGPU87 27/06/2013 Put 3.640 0.610 0.610 0.000   0 0.610
EGPUB7 27/06/2013 Put 3.740 0.710 0.710 0.000   50 0.710
EGPUC7 27/06/2013 Put 3.840 0.810 0.810 0.000   100 0.810
EGPUF7 27/06/2013 Put 3.930 0.900 0.900 0.000   0 0.900
EGPRN8 27/06/2013 Put 3.940 0.900 0.900 0.000   0 0.900
EGPUG7 27/06/2013 Put 4.030 1.000 1.000 0.000   0 1.000
EGPYF7 27/06/2013 Put 4.080 1.050 1.050 0.000   90 1.050
EGPUJ7 27/06/2013 Put 4.120 1.090 1.090 0.000   0 1.090
EGPRQ8 27/06/2013 Put 4.130 1.090 1.090 0.000   700 1.090
EGPUK7 27/06/2013 Put 4.220 1.190 1.190 0.000   0 1.190
EGPUN7 27/06/2013 Put 4.310 1.280 1.280 0.000   0 1.280
EGPRR8 27/06/2013 Put 4.320 1.285 1.285 0.000   0 1.285
EGPUO7 27/06/2013 Put 4.410 1.380 1.380 0.000   0 1.380
EGPUR7 27/06/2013 Put 4.510 1.480 1.480 0.000   0 1.480
EGPZD7 27/06/2013 Put 4.550 1.520 1.520 0.000   0 1.520
EGPUS7 27/06/2013 Put 4.600 1.570 1.570 0.000   0 1.570
EGPUV7 27/06/2013 Put 4.700 1.670 1.670 0.000   0 1.670
EGPUW7 27/06/2013 Put 4.790 1.760 1.760 0.000   0 1.760
EGPUZ7 27/06/2013 Put 5.030 2.000 2.000 0.000   0 2.000
EGPUO8 25/07/2013 Put 2.800            
EGPUK8 25/07/2013 Put 2.900            
EGPUQ8 25/07/2013 Put 3.000            
EGPUM8 25/07/2013 Put 3.100            
EGPTC8 25/07/2013 Put 3.200 0.220 0.220 0.000   0 0.220
EGPS88 25/07/2013 Put 3.300 0.295 0.295 0.000   0 0.295
EGPS58 25/07/2013 Put 3.400 0.380 0.380 0.000   0 0.380
EGPRY8 25/07/2013 Put 3.500 0.475 0.475 0.000   150 0.475
EGPS38 25/07/2013 Put 3.600 0.570 0.570 0.000   0 0.570
EGPRW8 25/07/2013 Put 3.700 0.670 0.670 0.000   0 0.670
EGPS18 25/07/2013 Put 3.800 0.770 0.770 0.000   0 0.770
EGPSC8 25/07/2013 Put 3.900 0.870 0.870 0.000   0 0.870
EGPSX8 25/07/2013 Put 4.000 0.970 0.970 0.000   0 0.970
EGPUS8 29/08/2013 Put 2.800            
EGPUY8 29/08/2013 Put 2.900            
EGPUU8 29/08/2013 Put 3.000            
EGPUW8 29/08/2013 Put 3.100            
EGPTE8 29/08/2013 Put 3.200 0.255 0.255 0.000   0 0.255
EGPSE8 29/08/2013 Put 3.300 0.325 0.325 0.000   0 0.325
EGPSM8 29/08/2013 Put 3.400 0.405 0.405 0.000   0 0.405
EGPSG8 29/08/2013 Put 3.500 0.495 0.495 0.000   0 0.495
EGPSK8 29/08/2013 Put 3.600 0.590 0.590 0.000   0 0.590
EGPSI8 29/08/2013 Put 3.700 0.685 0.685 0.000   0 0.685
EGPSP8 29/08/2013 Put 3.800 0.785 0.785 0.000   0 0.785
EGPSR8 29/08/2013 Put 3.900 0.885 0.885 0.000   0 0.885
EGPSZ8 29/08/2013 Put 4.000 0.980 0.980 0.000   0 0.980
EGPV78 26/09/2013 Put 2.880            
EGPV38 26/09/2013 Put 2.970            
EGPV58 26/09/2013 Put 3.070            
EGPV18 26/09/2013 Put 3.160            
EGPQP8 26/09/2013 Put 3.260 0.330 0.330 0.000   75 0.330
EGPDX8 26/09/2013 Put 3.360 0.400 0.400 0.000   0 0.400
EGPD58 26/09/2013 Put 3.450 0.470 0.470 0.000   0 0.470
EGPD98 26/09/2013 Put 3.550 0.565 0.565 0.000   0 0.565
EGPD38 26/09/2013 Put 3.640 0.645 0.645 0.000   0 0.645
EGPD78 26/09/2013 Put 3.740 0.740 0.740 0.000   0 0.740
EGPD18 26/09/2013 Put 3.840 0.835 0.835 0.000   135 0.835
EGPDT8 26/09/2013 Put 3.930 0.915 0.915 0.000   64 0.915
EGPDR8 26/09/2013 Put 4.030 1.020 1.020 0.000   0 1.020
EGPJO8 26/09/2013 Put 4.120 1.105 1.105 0.000   139 1.105
EGPJQ8 26/09/2013 Put 4.220 1.205 1.205 0.000   0 1.205
EGPJM8 26/09/2013 Put 4.310 1.300 1.300 0.000   144 1.300
EGPKH8 26/09/2013 Put 4.410 1.395 1.395 0.000   0 1.395
EGPL98 26/09/2013 Put 4.510 1.495 1.495 0.000   0 1.495
EGPM88 26/09/2013 Put 4.600 1.580 1.580 0.000   0 1.580
EGPV98 24/10/2013 Put 2.800            
EGPVD8 24/10/2013 Put 2.900            
EGPVB8 24/10/2013 Put 3.000            
EGPVF8 24/10/2013 Put 3.100            
EGPU28 24/10/2013 Put 3.200 0.270 0.270 0.000   0 0.270
EGPTZ8 24/10/2013 Put 3.300 0.335 0.335 0.000   0 0.335
EGPTQ8 24/10/2013 Put 3.400 0.415 0.415 0.000   0 0.415
EGPTS8 24/10/2013 Put 3.500 0.505 0.505 0.000   0 0.505
EGPTO8 24/10/2013 Put 3.600 0.585 0.585 0.000   0 0.585
EGPTU8 24/10/2013 Put 3.700 0.690 0.690 0.000   0 0.690
EGPTM8 24/10/2013 Put 3.800 0.785 0.785 0.000   0 0.785
EGPTX8 24/10/2013 Put 3.900 0.885 0.885 0.000   0 0.885
EGPVJ8 19/12/2013 Put 2.880            
EGPVL8 19/12/2013 Put 2.970            
EGPVH8 19/12/2013 Put 3.070            
EGPVN8 19/12/2013 Put 3.160            
EGPQR8 19/12/2013 Put 3.260 0.365 0.365 0.000   0 0.365
EGPVI7 19/12/2013 Put 3.360 0.400 0.400 0.000   125 0.400
EGPVL7 19/12/2013 Put 3.450 0.460 0.460 0.000   95 0.460
EGPVM7 19/12/2013 Put 3.550 0.545 0.545 0.000   0 0.545
EGPYJ7 19/12/2013 Put 3.600 0.630 0.630 0.000   0 0.630
EGPVP7 19/12/2013 Put 3.640 0.625 0.625 0.000   0 0.625
EGPVQ7 19/12/2013 Put 3.740 0.725 0.725 0.000   0 0.725
EGPVT7 19/12/2013 Put 3.840 0.825 0.825 0.000   0 0.825
EGPVU7 19/12/2013 Put 3.930 0.915 0.915 0.000   0 0.915
EGPVX7 19/12/2013 Put 4.030 1.010 1.010 0.000   0 1.010
EGPYL7 19/12/2013 Put 4.080 1.060 1.060 0.000   0 1.060
EGPVY7 19/12/2013 Put 4.120 1.100 1.100 0.000   0 1.100
EGPW27 19/12/2013 Put 4.220 1.200 1.200 0.000   0 1.200
EGPW37 19/12/2013 Put 4.310 1.290 1.290 0.000   0 1.290
EGPW67 19/12/2013 Put 4.410 1.390 1.390 0.000   0 1.390
EGPW77 19/12/2013 Put 4.510 1.490 1.490 0.000   0 1.490
EGPZF7 19/12/2013 Put 4.550 1.530 1.530 0.000   0 1.530
EGPWA7 19/12/2013 Put 4.600 1.580 1.580 0.000   0 1.580
EGPWB7 19/12/2013 Put 4.700 1.680 1.680 0.000   0 1.680
EGPWE7 19/12/2013 Put 4.790 1.765 1.765 0.000   0 1.765
EGPWF7 19/12/2013 Put 5.030 2.005 2.005 0.000   0 2.005
EGPVT8 27/03/2014 Put 2.880            
EGPVP8 27/03/2014 Put 2.970            
EGPVV8 27/03/2014 Put 3.070            
EGPVR8 27/03/2014 Put 3.160            
EGPQT8 27/03/2014 Put 3.260 0.365 0.365 0.000   0 0.365
EGPPU8 27/03/2014 Put 3.360 0.475 0.475 0.000   0 0.475
EGPP38 27/03/2014 Put 3.450 0.540 0.540 0.000   0 0.540
EGPKZ8 27/03/2014 Put 3.550 0.620 0.620 0.000   0 0.620
EGPJD8 27/03/2014 Put 3.640 0.690 0.690 0.000   0 0.690
EGPJB8 27/03/2014 Put 3.740 0.775 0.775 0.000   0 0.775
EGPG38 27/03/2014 Put 3.840 0.865 0.865 0.000   0 0.865
EGPMU8 27/03/2014 Put 3.930 0.930 0.930 0.000   0 0.930
EGPKR8 27/03/2014 Put 4.030 1.035 1.035 0.000   0 1.035
EGPKV8 27/03/2014 Put 4.120 1.110 1.110 0.000   0 1.110
EGPKN8 27/03/2014 Put 4.220 1.210 1.210 0.000   0 1.210
EGPKT8 27/03/2014 Put 4.310 1.300 1.300 0.000   0 1.300
EGPKP8 27/03/2014 Put 4.410 1.395 1.395 0.000   0 1.395
EGPLB8 27/03/2014 Put 4.510 1.495 1.495 0.000   0 1.495
EGPMA8 27/03/2014 Put 4.600 1.580 1.580 0.000   0 1.580
EGPVX8 26/06/2014 Put 2.880            
EGPW28 26/06/2014 Put 2.970            
EGPVZ8 26/06/2014 Put 3.070            
EGPW48 26/06/2014 Put 3.160            
EGPQV8 26/06/2014 Put 3.260 0.440 0.440 0.000   0 0.440
EGPZR7 26/06/2014 Put 3.360 0.505 0.505 0.000   0 0.505
EGPCG8 26/06/2014 Put 3.450 0.570 0.570 0.000   0 0.570
EGPBZ8 26/06/2014 Put 3.550 0.645 0.645 0.000   0 0.645
EGPZL7 26/06/2014 Put 3.600 0.685 0.685 0.000   0 0.685
EGPB78 26/06/2014 Put 3.640 0.720 0.720 0.000   0 0.720
EGPB38 26/06/2014 Put 3.740 0.800 0.800 0.000   0 0.800
EGPZH7 26/06/2014 Put 3.840 0.885 0.885 0.000   0 0.885
EGPB58 26/06/2014 Put 3.930 0.960 0.960 0.000   0 0.960
EGPB98 26/06/2014 Put 4.030 1.050 1.050 0.000   0 1.050
EGPZN7 26/06/2014 Put 4.080 1.095 1.095 0.000   0 1.095
EGPBK8 26/06/2014 Put 4.120 1.130 1.130 0.000   0 1.130
EGPJS8 26/06/2014 Put 4.220 1.225 1.225 0.000   0 1.225
EGPZP7 26/06/2014 Put 4.310 1.310 1.310 0.000   0 1.310
EGPKJ8 26/06/2014 Put 4.410 1.405 1.405 0.000   0 1.405
EGPLD8 26/06/2014 Put 4.510 1.500 1.500 0.000   0 1.500
EGPZJ7 26/06/2014 Put 4.550 1.535 1.535 0.000   0 1.535
EGPMC8 26/06/2014 Put 4.600 1.585 1.585 0.000   0 1.585
EGPW88 25/09/2014 Put 2.800            
EGPWC8 25/09/2014 Put 2.900            
EGPW68 25/09/2014 Put 3.000            
EGPWA8 25/09/2014 Put 3.100            
EGPQX8 25/09/2014 Put 3.200 0.445 0.445 0.000   0 0.445
EGPQ98 25/09/2014 Put 3.300 0.510 0.510 0.000   0 0.510
EGPPW8 25/09/2014 Put 3.400 0.575 0.575 0.000   0 0.575
EGPP58 25/09/2014 Put 3.500 0.650 0.650 0.000   0 0.650
EGPK88 25/09/2014 Put 3.600 0.725 0.725 0.000   0 0.725
EGPJF8 25/09/2014 Put 3.700 0.800 0.800 0.000   0 0.800
EGPJH8 25/09/2014 Put 3.800 0.880 0.880 0.000   0 0.880
EGPGV8 25/09/2014 Put 3.900 0.965 0.965 0.000   0 0.965
EGPII8 25/09/2014 Put 4.000 1.050 1.050 0.000   0 1.050
EGPGT8 25/09/2014 Put 4.100 1.135 1.135 0.000   0 1.135
EGPIG8 25/09/2014 Put 4.200 1.225 1.225 0.000   0 1.225
EGPGX8 25/09/2014 Put 4.300 1.315 1.315 0.000   0 1.315
EGPIO8 25/09/2014 Put 4.400 1.405 1.405 0.000   0 1.405
EGPIU8 25/09/2014 Put 4.500 1.500 1.500 0.000   0 1.500
EGPWG8 18/12/2014 Put 2.880            
EGPWK8 18/12/2014 Put 2.970            
EGPWE8 18/12/2014 Put 3.070            
EGPWI8 18/12/2014 Put 3.160            
EGPQZ8 18/12/2014 Put 3.260 0.685 0.685 0.000   0 0.685
EGPEJ8 18/12/2014 Put 3.360 0.750 0.750 0.000   0 0.750
EGPEL8 18/12/2014 Put 3.450 0.810 0.810 0.000   0 0.810
EGPEN8 18/12/2014 Put 3.550 0.880 0.880 0.000   0 0.880
EGPER8 18/12/2014 Put 3.640 0.945 0.945 0.000   0 0.945
EGPEU8 18/12/2014 Put 3.740 1.015 1.015 0.000   0 1.015
EGPEY8 18/12/2014 Put 3.840 1.090 1.090 0.000   0 1.090
EGPF18 18/12/2014 Put 3.930 1.160 1.160 0.000   0 1.160
EGPK18 18/12/2014 Put 4.030 1.235 1.235 0.000   0 1.235
EGPJU8 18/12/2014 Put 4.120 1.310 1.310 0.000   0 1.310
EGPJY8 18/12/2014 Put 4.220 1.390 1.390 0.000   0 1.390
EGPJW8 18/12/2014 Put 4.310 1.465 1.465 0.000   0 1.465
EGPKL8 18/12/2014 Put 4.410 1.545 1.545 0.000   0 1.545
EGPLF8 18/12/2014 Put 4.510 1.630 1.630 0.000   0 1.630
EGPME8 18/12/2014 Put 4.600 1.705 1.705 0.000   0 1.705
EGPWQ8 26/03/2015 Put 2.800            
EGPWM8 26/03/2015 Put 2.900            
EGPWS8 26/03/2015 Put 3.000            
EGPWO8 26/03/2015 Put 3.100            
EGPTG8 26/03/2015 Put 3.200 0.485 0.485 0.000   0 0.485
EGPT48 26/03/2015 Put 3.300 0.545 0.545 0.000   0 0.545
EGPTA8 26/03/2015 Put 3.400 0.600 0.600 0.000   0 0.600
EGPT68 26/03/2015 Put 3.500 0.670 0.670 0.000   0 0.670
EGPT88 26/03/2015 Put 3.600 0.705 0.705 0.000   0 0.705
EGPT28 26/03/2015 Put 3.700 0.820 0.820 0.000   0 0.820
EGPTI8 26/03/2015 Put 3.800 0.895 0.895 0.000   0 0.895
EGPTK8 26/03/2015 Put 3.900 0.965 0.965 0.000   0 0.965
EGPWY8 25/06/2015 Put 2.800            
EGPWU8 25/06/2015 Put 2.900            
EGPWW8 25/06/2015 Put 3.000            
EGPX18 25/06/2015 Put 3.100            
EGPR28 25/06/2015 Put 3.200 0.485 0.485 0.000   0 0.485
EGPQB8 25/06/2015 Put 3.300 0.550 0.550 0.000   0 0.550
EGPPY8 25/06/2015 Put 3.400 0.615 0.615 0.000   0 0.615
EGPP78 25/06/2015 Put 3.500 0.685 0.685 0.000   0 0.685
EGPKA8 25/06/2015 Put 3.600 0.755 0.755 0.000   0 0.755
EGPK28 25/06/2015 Put 3.700 0.830 0.830 0.000   0 0.830
EGPG78 25/06/2015 Put 3.800 0.910 0.910 0.000   0 0.910
EGPFJ8 25/06/2015 Put 3.900 0.990 0.990 0.000   0 0.990
EGPFH8 25/06/2015 Put 4.000 1.070 1.070 0.000   0 1.070
EGPF78 25/06/2015 Put 4.100 1.155 1.155 0.000   0 1.155
EGPEW8 25/06/2015 Put 4.200 1.240 1.240 0.000   0 1.240
EGPF98 25/06/2015 Put 4.300 1.325 1.325 0.000   0 1.325
EGPF38 25/06/2015 Put 4.400 1.415 1.415 0.000   0 1.415
EGPF58 25/06/2015 Put 4.500 1.505 1.505 0.000   0 1.505
EGPX98 17/12/2015 Put 2.800            
EGPX58 17/12/2015 Put 2.900            
EGPX78 17/12/2015 Put 3.000            
EGPX38 17/12/2015 Put 3.100            
EGPR48 17/12/2015 Put 3.200 0.525 0.525 0.000   0 0.525
EGPQD8 17/12/2015 Put 3.300 0.615 0.615 0.000   0 0.615
EGPQ18 17/12/2015 Put 3.400 0.690 0.690 0.000   0 0.690
EGPP98 17/12/2015 Put 3.500 0.755 0.755 0.000   0 0.755
EGPNK8 17/12/2015 Put 3.600 0.825 0.825 0.000   0 0.825
EGPN88 17/12/2015 Put 3.700 0.900 0.900 0.000   0 0.900
EGPN68 17/12/2015 Put 3.800 0.970 0.970 0.000   0 0.970
EGPN28 17/12/2015 Put 3.900 1.050 1.050 0.000   0 1.050
EGPN48 17/12/2015 Put 4.000 1.125 1.125 0.000   0 1.125
EGPLZ8 17/12/2015 Put 4.100 1.205 1.205 0.000   0 1.205
EGPM28 17/12/2015 Put 4.200 1.290 1.290 0.000   0 1.290

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.