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 * 3.800 Up 0.040 3.780 3.810 3.910 3.940 3.780 12,536,791 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPW99 27/11/2014 Call 0.010 3.795 3.795 0.000   0 3.795
EGPWC9 27/11/2014 Call 2.000 1.810 1.810 0.000   0 1.810
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 1.715 1.715 0.000   0 1.715
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 1.615 1.615 0.000   0 1.615
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPVO9 27/11/2014 Call 2.300 1.515 1.515 0.000   0 1.515
EGPVP9 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPW79 27/11/2014 Call 2.400 1.415 1.415 0.000   0 1.415
EGPW89 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPVG9 27/11/2014 Call 2.500 1.315 1.315 0.000   0 1.315
EGPVH9 27/11/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPVY9 27/11/2014 Call 2.600 1.215 1.215 0.000   0 1.215
EGPVZ9 27/11/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPVE9 27/11/2014 Call 2.700 1.115 1.115 0.000   0 1.115
EGPVF9 27/11/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPW19 27/11/2014 Call 2.800 1.020 1.020 0.000   0 1.020
EGPW29 27/11/2014 Put 2.800 0.000 0.000 0.000   0 0.000
EGPVS9 27/11/2014 Call 2.900 0.920 0.920 0.000   0 0.920
EGPVT9 27/11/2014 Put 2.900 0.000 0.000 0.000   22 0.000
EGPVW9 27/11/2014 Call 3.000 0.820 0.820 0.000   0 0.820
EGPVX9 27/11/2014 Put 3.000 0.001 0.001 0.000   0 0.001
EGPVK9 27/11/2014 Call 3.100 0.720 0.720 0.000   0 0.720
EGPVL9 27/11/2014 Put 3.100 0.001 0.001 0.000   0 0.001
EGPW59 27/11/2014 Call 3.200 0.620 0.620 0.000   0 0.620
EGPW69 27/11/2014 Put 3.200 0.003 0.003 0.000   0 0.003
EGPVM9 27/11/2014 Call 3.300 0.525 0.525 0.000   0 0.525
EGPVN9 27/11/2014 Put 3.300 0.006 0.006 0.000   550 0.006
EGPVU9 27/11/2014 Call 3.400 0.430 0.430 0.000   104 0.430
EGPVV9 27/11/2014 Put 3.400 0.010 0.010 0.000   0 0.010
EGPVQ9 27/11/2014 Call 3.500 0.335 0.335 0.000   0 0.335
EGPVR9 27/11/2014 Put 3.500 0.020 0.020 0.000   715 0.020
EGPWA9 27/11/2014 Call 3.600 0.250 0.250 0.000   310 0.250
EGPWB9 27/11/2014 Put 3.600 0.035 0.035 0.000   0 0.035
EGPWQ9 27/11/2014 Call 3.700 0.170 0.170 0.000   0 0.170
EGPWR9 27/11/2014 Put 3.700 0.060 0.060 0.000   0 0.060
EGPX19 27/11/2014 Call 3.800 0.110 0.110 0.000   0 0.110
EGPX29 27/11/2014 Put 3.800 0.100 0.100 0.000   0 0.100
EGPXB9 27/11/2014 Call 3.900 0.065 0.065 0.050 50 50 0.065
EGPXC9 27/11/2014 Put 3.900 0.160 0.160 0.000   0 0.160
EGPYA9 27/11/2014 Call 4.000 0.035 0.035 0.000   0 0.035
EGPYB9 27/11/2014 Put 4.000 0.230 0.230 0.000   0 0.230
EGPCT7 27/11/2014 Call 4.100 0.020 0.020 0.000   0 0.020
EGPCU7 27/11/2014 Put 4.100 0.315 0.315 0.000   0 0.315
EGPDM7 27/11/2014 Call 4.200 0.010 0.010 0.000   0 0.010
EGPDN7 27/11/2014 Put 4.200 0.410 0.410 0.000   0 0.410
EGPE57 27/11/2014 Call 4.300 0.006 0.006 0.000   0 0.006
EGPE67 27/11/2014 Put 4.300 0.505 0.505 0.000   0 0.505
EGPEQ7 27/11/2014 Call 4.400 0.003 0.003 0.000   0 0.003
EGPER7 27/11/2014 Put 4.400 0.605 0.605 0.000   0 0.605
EGPES7 27/11/2014 Call 4.500 0.002 0.002 0.000   0 0.002
EGPET7 27/11/2014 Put 4.500 0.700 0.700 0.000   0 0.700
EGPES8 18/12/2014 Call 0.010 3.805 3.805 0.000   0 3.805
EGPPK9 18/12/2014 Call 1.730 2.085 2.085 0.000   0 2.085
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 2.045 2.045 0.000   0 2.045
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.995 1.995 0.000   0 1.995
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 1.945 1.945 0.000   0 1.945
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 1.895 1.895 0.000   0 1.895
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 1.805 1.805 0.000   0 1.805
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.000
EGPKK9 18/12/2014 Call 2.110 1.705 1.705 0.000   0 1.705
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.000
EGPJ89 18/12/2014 Call 2.210 1.605 1.605 0.000   0 1.605
EGPJ99 18/12/2014 Put 2.210 0.000 0.000 0.000   0 0.000
EGPEO9 18/12/2014 Call 2.300 1.520 1.520 0.000   0 1.520
EGPEP9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPDN9 18/12/2014 Call 2.400 1.420 1.420 0.000   0 1.420
EGPDO9 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPC79 18/12/2014 Call 2.490 1.330 1.330 0.000   0 1.330
EGPC89 18/12/2014 Put 2.490 0.000 0.000 0.000   0 0.000
EGPZS8 18/12/2014 Call 2.590 1.230 1.230 0.000   0 1.230
EGPZT8 18/12/2014 Put 2.590 0.000 0.000 0.000   140 0.000
EGPYW8 18/12/2014 Call 2.680 1.140 1.140 0.000   178 1.140
EGPYX8 18/12/2014 Put 2.680 0.000 0.000 0.000   139 0.000
EGPXR8 18/12/2014 Call 2.780 1.040 1.040 0.000   249 1.040
EGPXS8 18/12/2014 Put 2.780 0.000 0.000 0.000   0 0.000
EGPWF8 18/12/2014 Call 2.880 0.945 0.945 0.000   0 0.945
EGPWG8 18/12/2014 Put 2.880 0.000 0.000 0.000   0 0.000
EGPWJ8 18/12/2014 Call 2.970 0.855 0.855 0.000   0 0.855
EGPWK8 18/12/2014 Put 2.970 0.001 0.001 0.000   0 0.001
EGPTN9 18/12/2014 Call 2.980 0.845 0.845 0.000   0 0.845
EGPTM9 18/12/2014 Put 2.980 0.001 0.001 0.000   0 0.001
EGPWD8 18/12/2014 Call 3.070 0.755 0.755 0.000   95 0.755
EGPWE8 18/12/2014 Put 3.070 0.002 0.002 0.000   0 0.002
EGPWH8 18/12/2014 Call 3.160 0.670 0.670 0.000   0 0.670
EGPWI8 18/12/2014 Put 3.160 0.005 0.005 0.000   0 0.005
EGPTO9 18/12/2014 Call 3.170 0.660 0.660 0.000   0 0.660
EGPTP9 18/12/2014 Put 3.170 0.005 0.005 0.000   1,965 0.005
EGPQY8 18/12/2014 Call 3.260 0.575 0.575 0.000   0 0.575
EGPQZ8 18/12/2014 Put 3.260 0.009 0.009 0.000   0 0.009
EGPEI8 18/12/2014 Call 3.360 0.480 0.480 0.000   1,600 0.480
EGPEJ8 18/12/2014 Put 3.360 0.015 0.015 0.000   0 0.015
EGPTR9 18/12/2014 Call 3.370 0.470 0.470 0.000   0 0.470
EGPTQ9 18/12/2014 Put 3.370 0.015 0.015 0.000   0 0.015
EGPEK8 18/12/2014 Call 3.450 0.395 0.395 0.000   0 0.395
EGPEL8 18/12/2014 Put 3.450 0.025 0.025 0.000   95 0.025
EGPTS9 18/12/2014 Call 3.460 0.390 0.390 0.000   0 0.390
EGPTT9 18/12/2014 Put 3.460 0.030 0.030 0.000   0 0.030
EGPEM8 18/12/2014 Call 3.550 0.310 0.310 0.330 254 11,050 0.310
EGPEN8 18/12/2014 Put 3.550 0.045 0.045 0.000   0 0.045
EGPEQ8 18/12/2014 Call 3.640 0.240 0.240 0.000   400 0.240
EGPER8 18/12/2014 Put 3.640 0.065 0.065 0.000   0 0.065
EGPET8 18/12/2014 Call 3.740 0.170 0.170 0.000   0 0.170
EGPEU8 18/12/2014 Put 3.740 0.100 0.100 0.000   0 0.100
EGPEX8 18/12/2014 Call 3.840 0.120 0.120 0.000   0 0.120
EGPEY8 18/12/2014 Put 3.840 0.145 0.145 0.000   0 0.145
EGPEZ8 18/12/2014 Call 3.930 0.080 0.080 0.000   0 0.080
EGPF18 18/12/2014 Put 3.930 0.200 0.200 0.000   0 0.200
EGPJZ8 18/12/2014 Call 4.030 0.050 0.050 0.000   0 0.050
EGPK18 18/12/2014 Put 4.030 0.270 0.270 0.000   0 0.270
EGPJT8 18/12/2014 Call 4.120 0.030 0.030 0.000   0 0.030
EGPJU8 18/12/2014 Put 4.120 0.345 0.345 0.000   0 0.345
EGPJX8 18/12/2014 Call 4.220 0.020 0.020 0.000   0 0.020
EGPJY8 18/12/2014 Put 4.220 0.435 0.435 0.000   0 0.435
EGPEU7 18/12/2014 Call 4.310 0.015 0.015 0.000   0 0.015
EGPEV7 18/12/2014 Put 4.310 0.515 0.515 0.000   0 0.515
EGPEW7 18/12/2014 Call 4.410 0.008 0.008 0.000   0 0.008
EGPEX7 18/12/2014 Put 4.410 0.615 0.615 0.000   0 0.615
EGPZG9 29/01/2015 Call 0.010 3.815 3.815 0.000   0 3.815
EGPBQ7 29/01/2015 Call 2.400 1.420 1.420 0.000   0 1.420
EGPBR7 29/01/2015 Put 2.400 0.000 0.000 0.000   0 0.000
EGPZH9 29/01/2015 Call 2.500 1.325 1.325 0.000   0 1.325
EGPZI9 29/01/2015 Put 2.500 0.001 0.001 0.000   0 0.001
EGPYQ9 29/01/2015 Call 2.600 1.225 1.225 0.000   0 1.225
EGPYR9 29/01/2015 Put 2.600 0.002 0.002 0.000   0 0.002
EGPYC9 29/01/2015 Call 2.700 1.130 1.130 0.000   0 1.130
EGPYD9 29/01/2015 Put 2.700 0.003 0.003 0.000   0 0.003
EGPZ29 29/01/2015 Call 2.800 1.030 1.030 0.000   0 1.030
EGPZ39 29/01/2015 Put 2.800 0.006 0.006 0.000   0 0.006
EGPZK9 29/01/2015 Call 2.810 1.020 1.020 0.000   0 1.020
EGPZJ9 29/01/2015 Put 2.810 0.006 0.006 0.000   0 0.006
EGPYG9 29/01/2015 Call 2.900 0.935 0.935 0.000   0 0.935
EGPYH9 29/01/2015 Put 2.900 0.009 0.009 0.000   0 0.009
EGPYU9 29/01/2015 Call 3.000 0.835 0.835 0.000   0 0.835
EGPYV9 29/01/2015 Put 3.000 0.015 0.015 0.000   0 0.015
EGPYK9 29/01/2015 Call 3.100 0.740 0.740 0.000   0 0.740
EGPYL9 29/01/2015 Put 3.100 0.020 0.020 0.000   0 0.020
EGPZ49 29/01/2015 Call 3.200 0.645 0.645 0.000   0 0.645
EGPZ59 29/01/2015 Put 3.200 0.025 0.025 0.000   0 0.025
EGPYI9 29/01/2015 Call 3.300 0.555 0.555 0.000   0 0.555
EGPYJ9 29/01/2015 Put 3.300 0.030 0.030 0.000   0 0.030
EGPZ69 29/01/2015 Call 3.400 0.470 0.470 0.000   80 0.470
EGPZ79 29/01/2015 Put 3.400 0.045 0.045 0.000   0 0.045
EGPYM9 29/01/2015 Call 3.500 0.385 0.385 0.000   0 0.385
EGPYN9 29/01/2015 Put 3.500 0.060 0.060 0.000   0 0.060
EGPYZ9 29/01/2015 Call 3.600 0.310 0.310 0.000   0 0.310
EGPZ19 29/01/2015 Put 3.600 0.085 0.085 0.000   0 0.085
EGPYO9 29/01/2015 Call 3.700 0.240 0.240 0.000   0 0.240
EGPYP9 29/01/2015 Put 3.700 0.115 0.115 0.000   0 0.115
EGPYS9 29/01/2015 Call 3.800 0.185 0.185 0.000   0 0.185
EGPYT9 29/01/2015 Put 3.800 0.160 0.160 0.000   0 0.160
EGPYE9 29/01/2015 Call 3.900 0.135 0.135 0.000   0 0.135
EGPYF9 29/01/2015 Put 3.900 0.215 0.215 0.000   0 0.215
EGPYW9 29/01/2015 Call 4.000 0.100 0.100 0.000   0 0.100
EGPYX9 29/01/2015 Put 4.000 0.280 0.280 0.000   0 0.280
EGPCV7 29/01/2015 Call 4.100 0.070 0.070 0.000   0 0.070
EGPCW7 29/01/2015 Put 4.100 0.350 0.350 0.000   0 0.350
EGPDO7 29/01/2015 Call 4.200 0.050 0.050 0.000   0 0.050
EGPDP7 29/01/2015 Put 4.200 0.430 0.430 0.000   0 0.430
EGPE77 29/01/2015 Call 4.300 0.035 0.035 0.000   0 0.035
EGPE87 29/01/2015 Put 4.300 0.520 0.520 0.000   0 0.520
EGPEY7 29/01/2015 Call 4.400 0.025 0.025 0.000   0 0.025
EGPEZ7 29/01/2015 Put 4.400 0.610 0.610 0.000   0 0.610
EGPF17 29/01/2015 Call 4.500 0.020 0.020 0.000   0 0.020
EGPF27 29/01/2015 Put 4.500 0.705 0.705 0.000   0 0.705
EGPBP7 26/02/2015 Call 0.010 3.775 3.775 0.000   0 3.775
EGPBS7 26/02/2015 Call 2.400 1.435 1.435 0.000   0 1.435
EGPBT7 26/02/2015 Put 2.400 0.002 0.002 0.000   0 0.002
EGPB57 26/02/2015 Call 2.500 1.335 1.335 0.000   0 1.335
EGPB67 26/02/2015 Put 2.500 0.003 0.003 0.000   0 0.003
EGPZX9 26/02/2015 Call 2.600 1.235 1.235 0.000   0 1.235
EGPZY9 26/02/2015 Put 2.600 0.006 0.006 0.000   0 0.006
EGPB37 26/02/2015 Call 2.700 1.135 1.135 0.000   0 1.135
EGPB47 26/02/2015 Put 2.700 0.009 0.009 0.000   0 0.009
EGPB17 26/02/2015 Call 2.800 1.040 1.040 0.000   0 1.040
EGPB27 26/02/2015 Put 2.800 0.015 0.015 0.000   0 0.015
EGPBK7 26/02/2015 Call 2.900 0.945 0.945 0.000   0 0.945
EGPBL7 26/02/2015 Put 2.900 0.020 0.020 0.000   0 0.020
EGPZV9 26/02/2015 Call 3.000 0.850 0.850 0.000   0 0.850
EGPZW9 26/02/2015 Put 3.000 0.025 0.025 0.000   0 0.025
EGPBG7 26/02/2015 Call 3.100 0.755 0.755 0.000   0 0.755
EGPBH7 26/02/2015 Put 3.100 0.030 0.030 0.000   0 0.030
EGPZP9 26/02/2015 Call 3.200 0.665 0.665 0.000   0 0.665
EGPZQ9 26/02/2015 Put 3.200 0.040 0.040 0.000   0 0.040
EGPB77 26/02/2015 Call 3.300 0.575 0.575 0.000   0 0.575
EGPB87 26/02/2015 Put 3.300 0.055 0.055 0.000   0 0.055
EGPZN9 26/02/2015 Call 3.400 0.490 0.490 0.000   0 0.490
EGPZO9 26/02/2015 Put 3.400 0.070 0.070 0.000   0 0.070
EGPB97 26/02/2015 Call 3.500 0.410 0.410 0.000   0 0.410
EGPBF7 26/02/2015 Put 3.500 0.095 0.095 0.000   0 0.095
EGPZT9 26/02/2015 Call 3.600 0.335 0.335 0.000   0 0.335
EGPZU9 26/02/2015 Put 3.600 0.125 0.125 0.000   0 0.125
EGPBI7 26/02/2015 Call 3.700 0.270 0.270 0.000   0 0.270
EGPBJ7 26/02/2015 Put 3.700 0.165 0.165 0.000   0 0.165
EGPZR9 26/02/2015 Call 3.800 0.210 0.210 0.000   0 0.210
EGPZS9 26/02/2015 Put 3.800 0.215 0.215 0.000   0 0.215
EGPBM7 26/02/2015 Call 3.900 0.160 0.160 0.000   0 0.160
EGPBO7 26/02/2015 Put 3.900 0.270 0.270 0.000   0 0.270
EGPBU7 26/02/2015 Call 4.000 0.120 0.120 0.000   0 0.120
EGPBV7 26/02/2015 Put 4.000 0.335 0.335 0.000   0 0.335
EGPCX7 26/02/2015 Call 4.100 0.090 0.090 0.000   0 0.090
EGPCY7 26/02/2015 Put 4.100 0.405 0.405 0.000   0 0.405
EGPDQ7 26/02/2015 Call 4.200 0.065 0.065 0.000   0 0.065
EGPDR7 26/02/2015 Put 4.200 0.480 0.480 0.000   154 0.480
EGPE97 26/02/2015 Call 4.300 0.050 0.050 0.000   0 0.050
EGPEF7 26/02/2015 Put 4.300 0.560 0.560 0.000   0 0.560
EGPF37 26/02/2015 Call 4.400 0.035 0.035 0.000   0 0.035
EGPF47 26/02/2015 Put 4.400 0.645 0.645 0.000   0 0.645
EGPF57 26/02/2015 Call 4.500 0.030 0.030 0.000   0 0.030
EGPF67 26/02/2015 Put 4.500 0.735 0.735 0.000   0 0.735
EGPTW9 26/03/2015 Call 0.010 3.780 3.780 0.000   0 3.780
EGPTZ9 26/03/2015 Call 1.800 2.030 2.030 0.000   0 2.030
EGPU19 26/03/2015 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTU9 26/03/2015 Call 1.850 1.980 1.980 0.000   0 1.980
EGPTV9 26/03/2015 Put 1.850 0.000 0.000 0.000   0 0.000
EGPPW9 26/03/2015 Call 1.900 1.935 1.935 0.000   0 1.935
EGPPX9 26/03/2015 Put 1.900 0.000 0.000 0.000   0 0.000
EGPPY9 26/03/2015 Call 1.950 1.885 1.885 0.000   0 1.885
EGPPZ9 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.000
EGPQ19 26/03/2015 Call 2.000 1.835 1.835 0.000   0 1.835
EGPQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKM9 26/03/2015 Call 2.100 1.735 1.735 0.000   0 1.735
EGPKN9 26/03/2015 Put 2.100 0.001 0.001 0.000   0 0.001
EGPJA9 26/03/2015 Call 2.200 1.635 1.635 0.000   0 1.635
EGPJB9 26/03/2015 Put 2.200 0.001 0.001 0.000   50 0.001
EGPEQ9 26/03/2015 Call 2.300 1.535 1.535 0.000   0 1.535
EGPER9 26/03/2015 Put 2.300 0.002 0.002 0.000   0 0.002
EGPDP9 26/03/2015 Call 2.400 1.435 1.435 0.000   0 1.435
EGPDQ9 26/03/2015 Put 2.400 0.004 0.004 0.000   0 0.004
EGPC99 26/03/2015 Call 2.500 1.335 1.335 0.000   0 1.335
EGPCF9 26/03/2015 Put 2.500 0.007 0.007 0.000   0 0.007
EGPZU8 26/03/2015 Call 2.600 1.240 1.240 0.000   53 1.240
EGPZV8 26/03/2015 Put 2.600 0.010 0.010 0.000   0 0.010
EGPYD8 26/03/2015 Call 2.700 1.140 1.140 0.000   0 1.140
EGPYE8 26/03/2015 Put 2.700 0.015 0.015 0.000   0 0.015
EGPWP8 26/03/2015 Call 2.800 1.045 1.045 0.000   0 1.045
EGPWQ8 26/03/2015 Put 2.800 0.020 0.020 0.000   0 0.020
EGPZM9 26/03/2015 Call 2.810 1.005 1.005 0.000   0 1.005
EGPZL9 26/03/2015 Put 2.810 0.020 0.020 0.000   0 0.020
EGPWL8 26/03/2015 Call 2.900 0.950 0.950 0.000   0 0.950
EGPWM8 26/03/2015 Put 2.900 0.025 0.025 0.000   0 0.025
EGPWR8 26/03/2015 Call 3.000 0.855 0.855 0.000   0 0.855
EGPWS8 26/03/2015 Put 3.000 0.030 0.030 0.000   0 0.030
EGPWN8 26/03/2015 Call 3.100 0.765 0.765 0.000   0 0.765
EGPWO8 26/03/2015 Put 3.100 0.040 0.040 0.000   0 0.040
EGPTF8 26/03/2015 Call 3.200 0.675 0.675 0.000   0 0.675
EGPTG8 26/03/2015 Put 3.200 0.055 0.055 0.000   0 0.055
EGPT38 26/03/2015 Call 3.300 0.590 0.590 0.000   0 0.590
EGPT48 26/03/2015 Put 3.300 0.070 0.070 0.000   0 0.070
EGPT98 26/03/2015 Call 3.400 0.505 0.505 0.000   0 0.505
EGPTA8 26/03/2015 Put 3.400 0.090 0.090 0.000   0 0.090
EGPT58 26/03/2015 Call 3.500 0.430 0.430 0.000   0 0.430
EGPT68 26/03/2015 Put 3.500 0.120 0.120 0.000   0 0.120
EGPT78 26/03/2015 Call 3.600 0.360 0.360 0.000   0 0.360
EGPT88 26/03/2015 Put 3.600 0.150 0.150 0.000   0 0.150
EGPT18 26/03/2015 Call 3.700 0.300 0.300 0.000   0 0.300
EGPT28 26/03/2015 Put 3.700 0.195 0.195 0.000   0 0.195
EGPTH8 26/03/2015 Call 3.800 0.240 0.240 0.000   0 0.240
EGPTI8 26/03/2015 Put 3.800 0.240 0.240 0.000   0 0.240
EGPTJ8 26/03/2015 Call 3.900 0.195 0.195 0.000   0 0.195
EGPTK8 26/03/2015 Put 3.900 0.295 0.295 0.000   0 0.295
EGPZ89 26/03/2015 Call 4.000 0.150 0.150 0.000   0 0.150
EGPZ99 26/03/2015 Put 4.000 0.360 0.360 0.000   0 0.360
EGPCZ7 26/03/2015 Call 4.100 0.115 0.115 0.000   0 0.115
EGPD17 26/03/2015 Put 4.100 0.430 0.430 0.000   0 0.430
EGPDS7 26/03/2015 Call 4.200 0.090 0.090 0.000   0 0.090
EGPDT7 26/03/2015 Put 4.200 0.505 0.505 0.000   0 0.505
EGPEG7 26/03/2015 Call 4.300 0.070 0.070 0.000   0 0.070
EGPEH7 26/03/2015 Put 4.300 0.580 0.580 0.000   0 0.580
EGPF77 26/03/2015 Call 4.400 0.055 0.055 0.000   0 0.055
EGPF87 26/03/2015 Put 4.400 0.660 0.660 0.000   0 0.660
EGPF97 26/03/2015 Call 4.500 0.040 0.040 0.000   0 0.040
EGPFF7 26/03/2015 Put 4.500 0.745 0.745 0.000   0 0.745
EGPI27 23/04/2015 Call 0.010 3.790 3.790 0.000   0 3.790
EGPFG7 23/04/2015 Call 3.100 0.745 0.745 0.000   0 0.745
EGPFH7 23/04/2015 Put 3.100 0.040 0.040 0.000   0 0.040
EGPFI7 23/04/2015 Call 3.200 0.660 0.660 0.000   0 0.660
EGPFJ7 23/04/2015 Put 3.200 0.055 0.055 0.000   0 0.055
EGPFK7 23/04/2015 Call 3.300 0.575 0.575 0.000   0 0.575
EGPFL7 23/04/2015 Put 3.300 0.075 0.075 0.000   0 0.075
EGPFM7 23/04/2015 Call 3.400 0.500 0.500 0.000   0 0.500
EGPFN7 23/04/2015 Put 3.400 0.100 0.100 0.000   0 0.100
EGPFO7 23/04/2015 Call 3.500 0.425 0.425 0.000   0 0.425
EGPFP7 23/04/2015 Put 3.500 0.130 0.130 0.000   0 0.130
EGPFQ7 23/04/2015 Call 3.600 0.360 0.360 0.000   0 0.360
EGPFR7 23/04/2015 Put 3.600 0.165 0.165 0.000   0 0.165
EGPFS7 23/04/2015 Call 3.700 0.305 0.305 0.000   0 0.305
EGPFT7 23/04/2015 Put 3.700 0.210 0.210 0.000   0 0.210
EGPFU7 23/04/2015 Call 3.800 0.250 0.250 0.000   0 0.250
EGPFV7 23/04/2015 Put 3.800 0.255 0.255 0.000   0 0.255
EGPFW7 23/04/2015 Call 3.900 0.205 0.205 0.000   0 0.205
EGPFX7 23/04/2015 Put 3.900 0.310 0.310 0.000   0 0.310
EGPFY7 23/04/2015 Call 4.000 0.165 0.165 0.000   0 0.165
EGPFZ7 23/04/2015 Put 4.000 0.375 0.375 0.000   0 0.375
EGPG17 23/04/2015 Call 4.100 0.135 0.135 0.000   0 0.135
EGPG27 23/04/2015 Put 4.100 0.440 0.440 0.000   0 0.440
EGPG37 23/04/2015 Call 4.200 0.110 0.110 0.000   0 0.110
EGPG47 23/04/2015 Put 4.200 0.515 0.515 0.000   0 0.515
EGPG57 23/04/2015 Call 4.300 0.085 0.085 0.000   0 0.085
EGPG67 23/04/2015 Put 4.300 0.590 0.590 0.000   0 0.590
EGPG77 23/04/2015 Call 4.400 0.070 0.070 0.000   0 0.070
EGPG87 23/04/2015 Put 4.400 0.670 0.670 0.000   0 0.670
EGPG97 23/04/2015 Call 4.500 0.055 0.055 0.000   0 0.055
EGPGK7 23/04/2015 Put 4.500 0.755 0.755 0.000   0 0.755
EGPFF8 25/06/2015 Call 0.010 3.805 3.805 0.000   0 3.805
EGPKO9 25/06/2015 Call 2.100 1.730 1.730 0.000   0 1.730
EGPKP9 25/06/2015 Put 2.100 0.005 0.005 0.000   0 0.005
EGPJC9 25/06/2015 Call 2.200 1.635 1.635 0.000   0 1.635
EGPJD9 25/06/2015 Put 2.200 0.008 0.008 0.000   0 0.008
EGPES9 25/06/2015 Call 2.300 1.535 1.535 0.000   0 1.535
EGPET9 25/06/2015 Put 2.300 0.010 0.010 0.000   0 0.010
EGPDR9 25/06/2015 Call 2.400 1.440 1.440 0.000   0 1.440
EGPDS9 25/06/2015 Put 2.400 0.015 0.015 0.000   0 0.015
EGPCG9 25/06/2015 Call 2.500 1.340 1.340 0.000   0 1.340
EGPCH9 25/06/2015 Put 2.500 0.020 0.020 0.000   0 0.020
EGPZW8 25/06/2015 Call 2.600 1.245 1.245 0.000   0 1.245
EGPZX8 25/06/2015 Put 2.600 0.025 0.025 0.000   0 0.025
EGPYF8 25/06/2015 Call 2.700 1.145 1.145 0.000   0 1.145
EGPYG8 25/06/2015 Put 2.700 0.030 0.030 0.000   0 0.030
EGPWX8 25/06/2015 Call 2.800 1.055 1.055 0.000   0 1.055
EGPWY8 25/06/2015 Put 2.800 0.035 0.035 0.000   0 0.035
EGPWT8 25/06/2015 Call 2.900 0.960 0.960 0.000   0 0.960
EGPWU8 25/06/2015 Put 2.900 0.045 0.045 0.000   0 0.045
EGPWV8 25/06/2015 Call 3.000 0.875 0.875 0.000   0 0.875
EGPWW8 25/06/2015 Put 3.000 0.055 0.055 0.000   0 0.055
EGPWZ8 25/06/2015 Call 3.100 0.790 0.790 0.000   32 0.790
EGPX18 25/06/2015 Put 3.100 0.070 0.070 0.000   0 0.070
EGPR18 25/06/2015 Call 3.200 0.710 0.710 0.000   0 0.710
EGPR28 25/06/2015 Put 3.200 0.085 0.085 0.000   0 0.085
EGPQA8 25/06/2015 Call 3.300 0.630 0.630 0.000   0 0.630
EGPQB8 25/06/2015 Put 3.300 0.110 0.110 0.000   0 0.110
EGPPX8 25/06/2015 Call 3.400 0.560 0.560 0.000   0 0.560
EGPPY8 25/06/2015 Put 3.400 0.135 0.135 0.000   0 0.135
EGPP68 25/06/2015 Call 3.500 0.495 0.495 0.000   0 0.495
EGPP78 25/06/2015 Put 3.500 0.170 0.170 0.000   0 0.170
EGPK98 25/06/2015 Call 3.600 0.430 0.430 0.000   0 0.430
EGPKA8 25/06/2015 Put 3.600 0.205 0.205 0.000   0 0.205
EGPJI8 25/06/2015 Call 3.700 0.370 0.370 0.000   0 0.370
EGPK28 25/06/2015 Put 3.700 0.250 0.250 0.000   0 0.250
EGPXG9 25/06/2015 Call 3.800 0.315 0.315 0.000   0 0.315
EGPXH9 25/06/2015 Put 3.800 0.300 0.300 0.000   0 0.300
EGPXI9 25/06/2015 Call 3.900 0.270 0.270 0.000   0 0.270
EGPXJ9 25/06/2015 Put 3.900 0.355 0.355 0.000   0 0.355
EGPZA9 25/06/2015 Call 4.000 0.225 0.225 0.000   0 0.225
EGPZB9 25/06/2015 Put 4.000 0.415 0.415 0.000   0 0.415
EGPD27 25/06/2015 Call 4.100 0.190 0.190 0.000   0 0.190
EGPD37 25/06/2015 Put 4.100 0.480 0.480 0.000   0 0.480
EGPDU7 25/06/2015 Call 4.200 0.155 0.155 0.000   0 0.155
EGPDV7 25/06/2015 Put 4.200 0.550 0.550 0.000   0 0.550
EGPEI7 25/06/2015 Call 4.300 0.130 0.130 0.000   0 0.130
EGPEJ7 25/06/2015 Put 4.300 0.620 0.620 0.000   0 0.620
EGPGL7 25/06/2015 Call 4.400 0.105 0.105 0.000   0 0.105
EGPGM7 25/06/2015 Put 4.400 0.695 0.695 0.000   0 0.695
EGPGN7 25/06/2015 Call 4.500 0.090 0.090 0.000   0 0.090
EGPGO7 25/06/2015 Put 4.500 0.775 0.775 0.000   0 0.775
EGPCQ7 24/09/2015 Call 0.010 3.780 3.780 0.000   0 3.780
EGPKQ9 24/09/2015 Call 2.100 1.715 1.715 0.000   0 1.715
EGPKR9 24/09/2015 Put 2.100 0.003 0.003 0.000   0 0.003
EGPJE9 24/09/2015 Call 2.200 1.615 1.615 0.000   0 1.615
EGPJF9 24/09/2015 Put 2.200 0.005 0.005 0.000   0 0.005
EGPIN9 24/09/2015 Call 2.300 1.520 1.520 0.000   0 1.520
EGPIO9 24/09/2015 Put 2.300 0.008 0.008 0.000   0 0.008
EGPGW9 24/09/2015 Call 2.400 1.420 1.420 0.000   0 1.420
EGPGX9 24/09/2015 Put 2.400 0.010 0.010 0.000   0 0.010
EGPFW9 24/09/2015 Call 2.500 1.320 1.320 0.000   0 1.320
EGPFX9 24/09/2015 Put 2.500 0.020 0.020 0.000   0 0.020
EGPFS9 24/09/2015 Call 2.600 1.225 1.225 0.000   0 1.225
EGPFT9 24/09/2015 Put 2.600 0.025 0.025 0.000   0 0.025
EGPFY9 24/09/2015 Call 2.700 1.130 1.130 0.000   0 1.130
EGPFZ9 24/09/2015 Put 2.700 0.035 0.035 0.000   0 0.035
EGPFU9 24/09/2015 Call 2.800 1.040 1.040 0.000   0 1.040
EGPFV9 24/09/2015 Put 2.800 0.050 0.050 0.000   0 0.050
EGPG19 24/09/2015 Call 2.900 0.960 0.960 0.000   0 0.960
EGPG29 24/09/2015 Put 2.900 0.060 0.060 0.000   0 0.060
EGPG69 24/09/2015 Call 3.000 0.880 0.880 0.000   0 0.880
EGPG79 24/09/2015 Put 3.000 0.080 0.080 0.000   0 0.080
EGPU29 24/09/2015 Call 3.100 0.805 0.805 0.000   0 0.805
EGPU39 24/09/2015 Put 3.100 0.100 0.100 0.000   0 0.100
EGPU49 24/09/2015 Call 3.200 0.730 0.730 0.000   0 0.730
EGPU59 24/09/2015 Put 3.200 0.125 0.125 0.000   0 0.125
EGPVA9 24/09/2015 Call 3.300 0.655 0.655 0.000   37 0.655
EGPVB9 24/09/2015 Put 3.300 0.155 0.155 0.000   0 0.155
EGPWS9 24/09/2015 Call 3.400 0.590 0.590 0.000   0 0.590
EGPWT9 24/09/2015 Put 3.400 0.185 0.185 0.000   0 0.185
EGPX39 24/09/2015 Call 3.500 0.525 0.525 0.000   0 0.525
EGPX49 24/09/2015 Put 3.500 0.220 0.220 0.000   0 0.220
EGPXD9 24/09/2015 Call 3.600 0.465 0.465 0.000   0 0.465
EGPXF9 24/09/2015 Put 3.600 0.265 0.265 0.000   0 0.265
EGPZC9 24/09/2015 Call 3.700 0.410 0.410 0.000   0 0.410
EGPZD9 24/09/2015 Put 3.700 0.310 0.310 0.000   0 0.310
EGPBW7 24/09/2015 Call 3.800 0.365 0.365 0.000   0 0.365
EGPBX7 24/09/2015 Put 3.800 0.360 0.360 0.000   0 0.360
EGPC17 24/09/2015 Call 3.900 0.315 0.315 0.000   0 0.315
EGPC27 24/09/2015 Put 3.900 0.415 0.415 0.000   0 0.415
EGPBY7 24/09/2015 Call 4.000 0.280 0.280 0.000   0 0.280
EGPBZ7 24/09/2015 Put 4.000 0.475 0.475 0.000   0 0.475
EGPD47 24/09/2015 Call 4.100 0.240 0.240 0.000   0 0.240
EGPD57 24/09/2015 Put 4.100 0.535 0.535 0.000   0 0.535
EGPDW7 24/09/2015 Call 4.200 0.210 0.210 0.000   0 0.210
EGPDX7 24/09/2015 Put 4.200 0.605 0.605 0.000   0 0.605
EGPEK7 24/09/2015 Call 4.300 0.180 0.180 0.000   0 0.180
EGPEL7 24/09/2015 Put 4.300 0.675 0.675 0.000   0 0.675
EGPGP7 24/09/2015 Call 4.400 0.155 0.155 0.000   0 0.155
EGPGQ7 24/09/2015 Put 4.400 0.745 0.745 0.000   0 0.745
EGPGR7 24/09/2015 Call 4.500 0.135 0.135 0.000   0 0.135
EGPGS7 24/09/2015 Put 4.500 0.820 0.820 0.000   0 0.820
EGPY49 17/12/2015 Call 2.700 1.145 1.145 0.000   0 1.145
EGPY59 17/12/2015 Put 2.700 0.080 0.080 0.000   0 0.080
EGPXZ9 17/12/2015 Call 2.800 1.060 1.060 0.000   0 1.060
EGPY19 17/12/2015 Put 2.800 0.100 0.100 0.000   0 0.100
EGPXQ9 17/12/2015 Call 2.900 0.975 0.975 0.000   0 0.975
EGPXR9 17/12/2015 Put 2.900 0.120 0.120 0.000   0 0.120
EGPY29 17/12/2015 Call 3.000 0.900 0.900 0.000   0 0.900
EGPY39 17/12/2015 Put 3.000 0.150 0.150 0.000   0 0.150
EGPXO9 17/12/2015 Call 3.100 0.825 0.825 0.000   0 0.825
EGPXP9 17/12/2015 Put 3.100 0.180 0.180 0.000   0 0.180
EGPXU9 17/12/2015 Call 3.200 0.755 0.755 0.000   0 0.755
EGPXV9 17/12/2015 Put 3.200 0.210 0.210 0.000   0 0.210
EGPXM9 17/12/2015 Call 3.300 0.685 0.685 0.000   0 0.685
EGPXN9 17/12/2015 Put 3.300 0.250 0.250 0.000   0 0.250
EGPXW9 17/12/2015 Call 3.400 0.625 0.625 0.000   0 0.625
EGPXY9 17/12/2015 Put 3.400 0.290 0.290 0.000   0 0.290
EGPXK9 17/12/2015 Call 3.500 0.565 0.565 0.000   0 0.565
EGPXL9 17/12/2015 Put 3.500 0.335 0.335 0.000   0 0.335
EGPXS9 17/12/2015 Call 3.600 0.515 0.515 0.000   0 0.515
EGPXT9 17/12/2015 Put 3.600 0.380 0.380 0.000   0 0.380
EGPZE9 17/12/2015 Call 3.700 0.460 0.460 0.000   0 0.460
EGPZF9 17/12/2015 Put 3.700 0.430 0.430 0.000   0 0.430
EGPD67 17/12/2015 Call 3.800 0.415 0.415 0.000   0 0.415
EGPD77 17/12/2015 Put 3.800 0.485 0.485 0.000   0 0.485
EGPDY7 17/12/2015 Call 3.900 0.375 0.375 0.000   0 0.375
EGPDZ7 17/12/2015 Put 3.900 0.540 0.540 0.000   0 0.540
EGPEM7 17/12/2015 Call 4.000 0.335 0.335 0.000   0 0.335
EGPEN7 17/12/2015 Put 4.000 0.600 0.600 0.000   0 0.600
EGPGT7 17/12/2015 Call 4.100 0.300 0.300 0.000   0 0.300
EGPGU7 17/12/2015 Put 4.100 0.665 0.665 0.000   0 0.665
EGPGV7 17/12/2015 Call 4.200 0.270 0.270 0.000   0 0.270
EGPGW7 17/12/2015 Put 4.200 0.730 0.730 0.000   0 0.730
EGPCM7 23/03/2016 Call 2.900 0.980 0.980 0.000   0 0.980
EGPCN7 23/03/2016 Put 2.900 0.080 0.080 0.000   0 0.080
EGPC77 23/03/2016 Call 3.000 0.905 0.905 0.000   0 0.905
EGPC87 23/03/2016 Put 3.000 0.100 0.100 0.000   0 0.100
EGPCI7 23/03/2016 Call 3.100 0.830 0.830 0.000   0 0.830
EGPCJ7 23/03/2016 Put 3.100 0.125 0.125 0.000   0 0.125
EGPC57 23/03/2016 Call 3.200 0.760 0.760 0.000   0 0.760
EGPC67 23/03/2016 Put 3.200 0.155 0.155 0.000   0 0.155
EGPCG7 23/03/2016 Call 3.300 0.695 0.695 0.000   0 0.695
EGPCH7 23/03/2016 Put 3.300 0.190 0.190 0.000   0 0.190
EGPC97 23/03/2016 Call 3.400 0.635 0.635 0.000   0 0.635
EGPCF7 23/03/2016 Put 3.400 0.225 0.225 0.000   0 0.225
EGPCO7 23/03/2016 Call 3.500 0.575 0.575 0.000   0 0.575
EGPCP7 23/03/2016 Put 3.500 0.265 0.265 0.000   0 0.265
EGPC37 23/03/2016 Call 3.600 0.525 0.525 0.000   0 0.525
EGPC47 23/03/2016 Put 3.600 0.310 0.310 0.000   0 0.310
EGPCK7 23/03/2016 Call 3.700 0.475 0.475 0.000   0 0.475
EGPCL7 23/03/2016 Put 3.700 0.360 0.360 0.000   0 0.360
EGPD87 23/03/2016 Call 3.800 0.430 0.430 0.000   0 0.430
EGPD97 23/03/2016 Put 3.800 0.415 0.415 0.000   0 0.415
EGPE17 23/03/2016 Call 3.900 0.385 0.385 0.000   0 0.385
EGPE27 23/03/2016 Put 3.900 0.470 0.470 0.000   0 0.470
EGPEO7 23/03/2016 Call 4.000 0.350 0.350 0.000   0 0.350
EGPEP7 23/03/2016 Put 4.000 0.530 0.530 0.000   0 0.530
EGPGX7 23/03/2016 Call 4.100 0.310 0.310 0.000   0 0.310
EGPGY7 23/03/2016 Put 4.100 0.590 0.590 0.000   0 0.590
EGPGZ7 23/03/2016 Call 4.200 0.280 0.280 0.000   0 0.280
EGPI17 23/03/2016 Put 4.200 0.655 0.655 0.000   0 0.655
EGPGY9 22/12/2016 Call 2.400 1.435 1.435 0.000   0 1.435
EGPGZ9 22/12/2016 Put 2.400 0.060 0.060 0.000   300 0.060

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.