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 3.220 Up 0.030 3.210 3.230 3.180 3.250 3.180 1,557,771 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPL99 24/07/2014 Call 0.010 3.215 3.215 0.000   0 3.215
EGPN59 24/07/2014 Call 1.750 1.470 1.470 0.000   0 1.470
EGPN69 24/07/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPN79 24/07/2014 Call 1.800 1.420 1.420 0.000   0 1.420
EGPN89 24/07/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPN99 24/07/2014 Call 1.850 1.370 1.370 0.000   0 1.370
EGPNK9 24/07/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPNL9 24/07/2014 Call 1.900 1.320 1.320 0.000   0 1.320
EGPNM9 24/07/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPNN9 24/07/2014 Call 1.950 1.270 1.270 0.000   0 1.270
EGPNO9 24/07/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPNP9 24/07/2014 Call 2.000 1.220 1.220 0.000   0 1.220
EGPNQ9 24/07/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPLA9 24/07/2014 Call 2.100 1.120 1.120 0.000   0 1.120
EGPLB9 24/07/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPKY9 24/07/2014 Call 2.200 1.020 1.020 0.000   0 1.020
EGPKZ9 24/07/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPL19 24/07/2014 Call 2.300 0.920 0.920 0.000   0 0.920
EGPL29 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPL39 24/07/2014 Call 2.400 0.820 0.820 0.000   0 0.820
EGPL49 24/07/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPL59 24/07/2014 Call 2.500 0.720 0.720 0.000   0 0.720
EGPL69 24/07/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPL79 24/07/2014 Call 2.600 0.620 0.620 0.000   0 0.620
EGPL89 24/07/2014 Put 2.600 0.000 0.000 0.000   0 0.000
EGPNR9 24/07/2014 Call 2.700 0.520 0.520 0.000   0 0.520
EGPNS9 24/07/2014 Put 2.700 0.000 0.000 0.000   0 0.000
EGPNT9 24/07/2014 Call 2.800 0.420 0.420 0.000   0 0.420
EGPNU9 24/07/2014 Put 2.800 0.000 0.000 0.000   0 0.000
EGPNV9 24/07/2014 Call 2.900 0.325 0.325 0.000   0 0.325
EGPNW9 24/07/2014 Put 2.900 0.000 0.000 0.000   0 0.000
EGPR29 24/07/2014 Call 3.000 0.225 0.225 0.000   0 0.225
EGPR39 24/07/2014 Put 3.000 0.000 0.000 0.000   0 0.000
EGPRF9 24/07/2014 Call 3.100 0.130 0.130 0.000   0 0.130
EGPRG9 24/07/2014 Put 3.100 0.001 0.001 0.000   0 0.001
EGPRN9 24/07/2014 Call 3.200 0.055 0.055 0.000   0 0.055
EGPRO9 24/07/2014 Put 3.200 0.020 0.020 0.000   0 0.020
EGPRV9 24/07/2014 Call 3.300 0.015 0.015 0.000   0 0.015
EGPRW9 24/07/2014 Put 3.300 0.085 0.085 0.000   0 0.085
EGPSX9 24/07/2014 Call 3.400 0.002 0.002 0.000   0 0.002
EGPSY9 24/07/2014 Put 3.400 0.180 0.180 0.000   0 0.180
EGPT69 24/07/2014 Call 3.500 0.000 0.000 0.000   0 0.000
EGPT79 24/07/2014 Put 3.500 0.280 0.280 0.000   0 0.280
EGPV49 24/07/2014 Call 3.600 0.000 0.000 0.000   0 0.000
EGPV59 24/07/2014 Put 3.600 0.380 0.380 0.000   0 0.380
EGPWK9 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.000
EGPWL9 24/07/2014 Put 3.700 0.480 0.480 0.000   0 0.480
EGPWU9 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
EGPWV9 24/07/2014 Put 3.800 0.580 0.580 0.000   0 0.580
EGPX59 24/07/2014 Call 3.900 0.000 0.000 0.000   0 0.000
EGPX69 24/07/2014 Put 3.900 0.680 0.680 0.000   0 0.680
EGPSS9 28/08/2014 Call 0.010 3.220 3.220 0.000   0 3.220
EGPTX9 28/08/2014 Call 1.800 1.425 1.425 0.000   0 1.425
EGPTY9 28/08/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTC9 28/08/2014 Call 1.850 1.375 1.375 0.000   0 1.375
EGPTD9 28/08/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPTA9 28/08/2014 Call 1.900 1.325 1.325 0.000   0 1.325
EGPTB9 28/08/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPSC9 28/08/2014 Call 1.950 1.275 1.275 0.000   0 1.275
EGPSD9 28/08/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPSQ9 28/08/2014 Call 2.000 1.225 1.225 0.000   0 1.225
EGPSR9 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPS29 28/08/2014 Call 2.100 1.125 1.125 0.000   0 1.125
EGPS39 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPSG9 28/08/2014 Call 2.200 1.025 1.025 0.000   0 1.025
EGPSH9 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPRZ9 28/08/2014 Call 2.300 0.925 0.925 0.000   0 0.925
EGPS19 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPSO9 28/08/2014 Call 2.400 0.830 0.830 0.000   0 0.830
EGPSP9 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPS89 28/08/2014 Call 2.500 0.730 0.730 0.000   0 0.730
EGPS99 28/08/2014 Put 2.500 0.001 0.001 0.000   0 0.001
EGPSK9 28/08/2014 Call 2.600 0.630 0.630 0.000   0 0.630
EGPSL9 28/08/2014 Put 2.600 0.003 0.003 0.000   0 0.003
EGPRX9 28/08/2014 Call 2.700 0.535 0.535 0.000   0 0.535
EGPRY9 28/08/2014 Put 2.700 0.006 0.006 0.000   0 0.006
EGPSI9 28/08/2014 Call 2.800 0.440 0.440 0.000   0 0.440
EGPSJ9 28/08/2014 Put 2.800 0.015 0.015 0.000   0 0.015
EGPSA9 28/08/2014 Call 2.900 0.345 0.345 0.000   0 0.345
EGPSB9 28/08/2014 Put 2.900 0.025 0.025 0.000   0 0.025
EGPWJ9 28/08/2014 Call 2.910 0.340 0.340 0.000   0 0.340
EGPWI9 28/08/2014 Put 2.910 0.025 0.025 0.000   0 0.025
EGPSM9 28/08/2014 Call 3.000 0.260 0.260 0.000   0 0.260
EGPSN9 28/08/2014 Put 3.000 0.045 0.045 0.000   0 0.045
EGPWG9 28/08/2014 Call 3.010 0.255 0.255 0.000   0 0.255
EGPWH9 28/08/2014 Put 3.010 0.045 0.045 0.000   0 0.045
EGPS69 28/08/2014 Call 3.100 0.185 0.185 0.000   0 0.185
EGPS79 28/08/2014 Put 3.100 0.070 0.070 0.000   0 0.070
EGPWF9 28/08/2014 Call 3.110 0.180 0.180 0.000   0 0.180
EGPWE9 28/08/2014 Put 3.110 0.075 0.075 0.000   0 0.075
EGPSE9 28/08/2014 Call 3.200 0.125 0.125 0.000   0 0.125
EGPSF9 28/08/2014 Put 3.200 0.115 0.115 0.000   0 0.115
EGPS49 28/08/2014 Call 3.300 0.080 0.080 0.000   0 0.080
EGPS59 28/08/2014 Put 3.300 0.170 0.170 0.000   0 0.170
EGPSZ9 28/08/2014 Call 3.400 0.045 0.045 0.000   0 0.045
EGPT19 28/08/2014 Put 3.400 0.240 0.240 0.000   0 0.240
EGPT89 28/08/2014 Call 3.500 0.025 0.025 0.000   0 0.025
EGPT99 28/08/2014 Put 3.500 0.320 0.320 0.000   0 0.320
EGPV69 28/08/2014 Call 3.600 0.015 0.015 0.000   0 0.015
EGPV79 28/08/2014 Put 3.600 0.410 0.410 0.000   0 0.410
EGPWM9 28/08/2014 Call 3.700 0.009 0.009 0.000   0 0.009
EGPWN9 28/08/2014 Put 3.700 0.500 0.500 0.000   0 0.500
EGPWW9 28/08/2014 Call 3.800 0.005 0.005 0.000   0 0.005
EGPWX9 28/08/2014 Put 3.800 0.595 0.595 0.000   0 0.595
EGPX79 28/08/2014 Call 3.900 0.003 0.003 0.000   0 0.003
EGPX89 28/08/2014 Put 3.900 0.695 0.695 0.000   0 0.695
EGPIK8 25/09/2014 Call 0.010 3.200 3.200 0.000   0 3.200
EGPNX9 25/09/2014 Call 1.750 1.475 1.475 0.000   0 1.475
EGPNY9 25/09/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPNZ9 25/09/2014 Call 1.800 1.425 1.425 0.000   0 1.425
EGPP19 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPP29 25/09/2014 Call 1.850 1.375 1.375 0.000   0 1.375
EGPP39 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPP49 25/09/2014 Call 1.900 1.325 1.325 0.000   0 1.325
EGPP59 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPP69 25/09/2014 Call 1.950 1.275 1.275 0.000   0 1.275
EGPP79 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPP89 25/09/2014 Call 2.000 1.225 1.225 0.000   0 1.225
EGPP99 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKI9 25/09/2014 Call 2.100 1.125 1.125 0.000   0 1.125
EGPKJ9 25/09/2014 Put 2.100 0.001 0.001 0.000   0 0.001
EGPJ69 25/09/2014 Call 2.200 1.025 1.025 0.000   0 1.025
EGPJ79 25/09/2014 Put 2.200 0.002 0.002 0.000   0 0.002
EGPEM9 25/09/2014 Call 2.300 0.925 0.925 0.000   0 0.925
EGPEN9 25/09/2014 Put 2.300 0.003 0.003 0.000   0 0.003
EGPDL9 25/09/2014 Call 2.400 0.825 0.825 0.000   0 0.825
EGPDM9 25/09/2014 Put 2.400 0.005 0.005 0.000   0 0.005
EGPC59 25/09/2014 Call 2.500 0.730 0.730 0.000   0 0.730
EGPC69 25/09/2014 Put 2.500 0.009 0.009 0.000   0 0.009
EGPZQ8 25/09/2014 Call 2.600 0.630 0.630 0.000   0 0.630
EGPZR8 25/09/2014 Put 2.600 0.015 0.015 0.000   0 0.015
EGPYB8 25/09/2014 Call 2.700 0.535 0.535 0.000   0 0.535
EGPYC8 25/09/2014 Put 2.700 0.020 0.020 0.000   0 0.020
EGPW78 25/09/2014 Call 2.800 0.440 0.440 0.000   0 0.440
EGPW88 25/09/2014 Put 2.800 0.030 0.030 0.000   0 0.030
EGPWB8 25/09/2014 Call 2.900 0.355 0.355 0.000   0 0.355
EGPWC8 25/09/2014 Put 2.900 0.045 0.045 0.000   0 0.045
EGPW58 25/09/2014 Call 3.000 0.275 0.275 0.000   0 0.275
EGPW68 25/09/2014 Put 3.000 0.070 0.070 0.000   0 0.070
EGPTE9 25/09/2014 Call 3.010 0.250 0.250 0.000   0 0.250
EGPTF9 25/09/2014 Put 3.010 0.070 0.070 0.000   0 0.070
EGPW98 25/09/2014 Call 3.100 0.205 0.205 0.000   0 0.205
EGPWA8 25/09/2014 Put 3.100 0.100 0.100 0.000   0 0.100
EGPQW8 25/09/2014 Call 3.200 0.150 0.150 0.000   0 0.150
EGPQX8 25/09/2014 Put 3.200 0.140 0.140 0.000   0 0.140
EGPTH9 25/09/2014 Call 3.210 0.140 0.140 0.000   0 0.140
EGPTG9 25/09/2014 Put 3.210 0.145 0.145 0.000   0 0.145
EGPQ88 25/09/2014 Call 3.300 0.105 0.105 0.000   0 0.105
EGPQ98 25/09/2014 Put 3.300 0.195 0.195 0.000   0 0.195
EGPPV8 25/09/2014 Call 3.400 0.075 0.075 0.000   0 0.075
EGPPW8 25/09/2014 Put 3.400 0.265 0.265 0.000   0 0.265
EGPTI9 25/09/2014 Call 3.410 0.070 0.070 0.000   0 0.070
EGPTJ9 25/09/2014 Put 3.410 0.265 0.265 0.000   0 0.265
EGPP48 25/09/2014 Call 3.500 0.050 0.050 0.000   0 0.050
EGPP58 25/09/2014 Put 3.500 0.340 0.340 0.000   0 0.340
EGPTL9 25/09/2014 Call 3.510 0.045 0.045 0.000   0 0.045
EGPTK9 25/09/2014 Put 3.510 0.345 0.345 0.000   0 0.345
EGPK78 25/09/2014 Call 3.600 0.035 0.035 0.000   0 0.035
EGPK88 25/09/2014 Put 3.600 0.430 0.430 0.000   0 0.430
EGPJE8 25/09/2014 Call 3.700 0.020 0.020 0.000   0 0.020
EGPJF8 25/09/2014 Put 3.700 0.525 0.525 0.000   0 0.525
EGPJG8 25/09/2014 Call 3.800 0.015 0.015 0.000   0 0.015
EGPJH8 25/09/2014 Put 3.800 0.620 0.620 0.000   0 0.620
EGPGU8 25/09/2014 Call 3.900 0.010 0.010 0.000   0 0.010
EGPGV8 25/09/2014 Put 3.900 0.720 0.720 0.000   0 0.720
EGPIH8 25/09/2014 Call 4.000 0.007 0.007 0.000   0 0.007
EGPII8 25/09/2014 Put 4.000 0.820 0.820 0.000   0 0.820
EGPGS8 25/09/2014 Call 4.100 0.005 0.005 0.000   0 0.005
EGPGT8 25/09/2014 Put 4.100 0.920 0.920 0.000   0 0.920
EGPGY8 25/09/2014 Call 4.200 0.003 0.003 0.000   0 0.003
EGPIG8 25/09/2014 Put 4.200 1.020 1.020 0.000   0 1.020
EGPGW8 25/09/2014 Call 4.300 0.002 0.002 0.000   0 0.002
EGPGX8 25/09/2014 Put 4.300 1.120 1.120 0.000   0 1.120
EGPV19 30/10/2014 Call 0.010 3.185 3.185 0.000   0 3.185
EGPVC9 30/10/2014 Call 2.000 1.225 1.225 0.000   0 1.225
EGPVD9 30/10/2014 Put 2.000 0.001 0.001 0.000   0 0.001
EGPUM9 30/10/2014 Call 2.100 1.125 1.125 0.000   0 1.125
EGPUN9 30/10/2014 Put 2.100 0.001 0.001 0.000   0 0.001
EGPU69 30/10/2014 Call 2.200 1.025 1.025 0.000   0 1.025
EGPU79 30/10/2014 Put 2.200 0.003 0.003 0.000   0 0.003
EGPUQ9 30/10/2014 Call 2.300 0.925 0.925 0.000   0 0.925
EGPUR9 30/10/2014 Put 2.300 0.005 0.005 0.000   0 0.005
EGPUA9 30/10/2014 Call 2.400 0.830 0.830 0.000   0 0.830
EGPUB9 30/10/2014 Put 2.400 0.009 0.009 0.000   0 0.009
EGPUO9 30/10/2014 Call 2.500 0.730 0.730 0.000   0 0.730
EGPUP9 30/10/2014 Put 2.500 0.015 0.015 0.000   0 0.015
EGPU89 30/10/2014 Call 2.600 0.635 0.635 0.000   0 0.635
EGPU99 30/10/2014 Put 2.600 0.020 0.020 0.000   0 0.020
EGPUK9 30/10/2014 Call 2.700 0.545 0.545 0.000   0 0.545
EGPUL9 30/10/2014 Put 2.700 0.030 0.030 0.000   0 0.030
EGPUU9 30/10/2014 Call 2.800 0.455 0.455 0.000   0 0.455
EGPUV9 30/10/2014 Put 2.800 0.045 0.045 0.000   0 0.045
EGPUG9 30/10/2014 Call 2.900 0.375 0.375 0.000   0 0.375
EGPUH9 30/10/2014 Put 2.900 0.065 0.065 0.000   0 0.065
EGPUS9 30/10/2014 Call 3.000 0.305 0.305 0.000   0 0.305
EGPUT9 30/10/2014 Put 3.000 0.090 0.090 0.000   0 0.090
EGPUI9 30/10/2014 Call 3.100 0.240 0.240 0.000   0 0.240
EGPUJ9 30/10/2014 Put 3.100 0.125 0.125 0.120 153 0 0.125
EGPUW9 30/10/2014 Call 3.200 0.185 0.185 0.000   0 0.185
EGPUX9 30/10/2014 Put 3.200 0.170 0.170 0.000   0 0.170
EGPUE9 30/10/2014 Call 3.300 0.145 0.145 0.000   0 0.145
EGPUF9 30/10/2014 Put 3.300 0.220 0.220 0.000   0 0.220
EGPUY9 30/10/2014 Call 3.400 0.105 0.105 0.000   0 0.105
EGPUZ9 30/10/2014 Put 3.400 0.280 0.280 0.000   0 0.280
EGPUC9 30/10/2014 Call 3.500 0.080 0.080 0.000   0 0.080
EGPUD9 30/10/2014 Put 3.500 0.355 0.355 0.000   0 0.355
EGPV89 30/10/2014 Call 3.600 0.055 0.055 0.000   0 0.055
EGPV99 30/10/2014 Put 3.600 0.435 0.435 0.000   0 0.435
EGPWO9 30/10/2014 Call 3.700 0.040 0.040 0.000   0 0.040
EGPWP9 30/10/2014 Put 3.700 0.530 0.530 0.000   0 0.530
EGPWY9 30/10/2014 Call 3.800 0.025 0.025 0.000   0 0.025
EGPWZ9 30/10/2014 Put 3.800 0.625 0.625 0.000   0 0.625
EGPX99 30/10/2014 Call 3.900 0.020 0.020 0.000   0 0.020
EGPXA9 30/10/2014 Put 3.900 0.720 0.720 0.000   0 0.720
EGPW99 27/11/2014 Call 0.010 3.190 3.190 0.000   0 3.190
EGPWC9 27/11/2014 Call 2.000 1.225 1.225 0.000   0 1.225
EGPWD9 27/11/2014 Put 2.000 0.002 0.002 0.000   0 0.002
EGPVI9 27/11/2014 Call 2.100 1.125 1.125 0.000   0 1.125
EGPVJ9 27/11/2014 Put 2.100 0.004 0.004 0.000   0 0.004
EGPW39 27/11/2014 Call 2.200 1.025 1.025 0.000   0 1.025
EGPW49 27/11/2014 Put 2.200 0.006 0.006 0.000   0 0.006
EGPVO9 27/11/2014 Call 2.300 0.925 0.925 0.000   0 0.925
EGPVP9 27/11/2014 Put 2.300 0.010 0.010 0.000   0 0.010
EGPW79 27/11/2014 Call 2.400 0.830 0.830 0.000   0 0.830
EGPW89 27/11/2014 Put 2.400 0.015 0.015 0.000   0 0.015
EGPVG9 27/11/2014 Call 2.500 0.735 0.735 0.000   0 0.735
EGPVH9 27/11/2014 Put 2.500 0.025 0.025 0.000   0 0.025
EGPVY9 27/11/2014 Call 2.600 0.640 0.640 0.000   0 0.640
EGPVZ9 27/11/2014 Put 2.600 0.035 0.035 0.000   0 0.035
EGPVE9 27/11/2014 Call 2.700 0.555 0.555 0.000   0 0.555
EGPVF9 27/11/2014 Put 2.700 0.045 0.045 0.000   0 0.045
EGPW19 27/11/2014 Call 2.800 0.475 0.475 0.000   0 0.475
EGPW29 27/11/2014 Put 2.800 0.065 0.065 0.000   0 0.065
EGPVS9 27/11/2014 Call 2.900 0.400 0.400 0.000   0 0.400
EGPVT9 27/11/2014 Put 2.900 0.090 0.090 0.000   0 0.090
EGPVW9 27/11/2014 Call 3.000 0.335 0.335 0.000   0 0.335
EGPVX9 27/11/2014 Put 3.000 0.115 0.115 0.000   0 0.115
EGPVK9 27/11/2014 Call 3.100 0.275 0.275 0.000   0 0.275
EGPVL9 27/11/2014 Put 3.100 0.155 0.155 0.000   0 0.155
EGPW59 27/11/2014 Call 3.200 0.220 0.220 0.000   0 0.220
EGPW69 27/11/2014 Put 3.200 0.195 0.195 0.000   0 0.195
EGPVM9 27/11/2014 Call 3.300 0.170 0.170 0.000   0 0.170
EGPVN9 27/11/2014 Put 3.300 0.250 0.250 0.000   0 0.250
EGPVU9 27/11/2014 Call 3.400 0.130 0.130 0.000   0 0.130
EGPVV9 27/11/2014 Put 3.400 0.310 0.310 0.000   0 0.310
EGPVQ9 27/11/2014 Call 3.500 0.100 0.100 0.000   0 0.100
EGPVR9 27/11/2014 Put 3.500 0.375 0.375 0.000   0 0.375
EGPWA9 27/11/2014 Call 3.600 0.070 0.070 0.000   0 0.070
EGPWB9 27/11/2014 Put 3.600 0.455 0.455 0.000   0 0.455
EGPWQ9 27/11/2014 Call 3.700 0.050 0.050 0.000   0 0.050
EGPWR9 27/11/2014 Put 3.700 0.540 0.540 0.000   0 0.540
EGPX19 27/11/2014 Call 3.800 0.035 0.035 0.000   0 0.035
EGPX29 27/11/2014 Put 3.800 0.630 0.630 0.000   0 0.630
EGPXB9 27/11/2014 Call 3.900 0.025 0.025 0.000   0 0.025
EGPXC9 27/11/2014 Put 3.900 0.725 0.725 0.000   0 0.725
EGPES8 18/12/2014 Call 0.010 3.220 3.220 0.000   0 3.220
EGPPK9 18/12/2014 Call 1.730 1.495 1.495 0.000   0 1.495
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 1.455 1.455 0.000   0 1.455
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.405 1.405 0.000   0 1.405
EGPPP9 18/12/2014 Put 1.820 0.001 0.001 0.000   0 0.001
EGPPQ9 18/12/2014 Call 1.870 1.355 1.355 0.000   0 1.355
EGPPR9 18/12/2014 Put 1.870 0.001 0.001 0.000   0 0.001
EGPPS9 18/12/2014 Call 1.920 1.305 1.305 0.000   0 1.305
EGPPT9 18/12/2014 Put 1.920 0.001 0.001 0.000   0 0.001
EGPPU9 18/12/2014 Call 2.010 1.215 1.215 0.000   0 1.215
EGPPV9 18/12/2014 Put 2.010 0.003 0.003 0.000   0 0.003
EGPKK9 18/12/2014 Call 2.110 1.115 1.115 0.000   0 1.115
EGPKL9 18/12/2014 Put 2.110 0.005 0.005 0.000   0 0.005
EGPJ89 18/12/2014 Call 2.210 1.015 1.015 0.000   0 1.015
EGPJ99 18/12/2014 Put 2.210 0.009 0.009 0.000   0 0.009
EGPEO9 18/12/2014 Call 2.300 0.930 0.930 0.000   0 0.930
EGPEP9 18/12/2014 Put 2.300 0.015 0.015 0.000   0 0.015
EGPDN9 18/12/2014 Call 2.400 0.835 0.835 0.000   0 0.835
EGPDO9 18/12/2014 Put 2.400 0.020 0.020 0.000   0 0.020
EGPC79 18/12/2014 Call 2.490 0.750 0.750 0.000   0 0.750
EGPC89 18/12/2014 Put 2.490 0.030 0.030 0.000   0 0.030
EGPZS8 18/12/2014 Call 2.590 0.660 0.660 0.000   0 0.660
EGPZT8 18/12/2014 Put 2.590 0.040 0.040 0.000   0 0.040
EGPYW8 18/12/2014 Call 2.680 0.585 0.585 0.000   0 0.585
EGPYX8 18/12/2014 Put 2.680 0.050 0.050 0.000   0 0.050
EGPXR8 18/12/2014 Call 2.780 0.505 0.505 0.000   0 0.505
EGPXS8 18/12/2014 Put 2.780 0.070 0.070 0.000   0 0.070
EGPWF8 18/12/2014 Call 2.880 0.430 0.430 0.000   0 0.430
EGPWG8 18/12/2014 Put 2.880 0.095 0.095 0.000   0 0.095
EGPWJ8 18/12/2014 Call 2.970 0.370 0.370 0.000   0 0.370
EGPWK8 18/12/2014 Put 2.970 0.120 0.120 0.000   0 0.120
EGPTN9 18/12/2014 Call 2.980 0.360 0.360 0.000   0 0.360
EGPTM9 18/12/2014 Put 2.980 0.120 0.120 0.000   0 0.120
EGPWD8 18/12/2014 Call 3.070 0.305 0.305 0.000   0 0.305
EGPWE8 18/12/2014 Put 3.070 0.155 0.155 0.000   0 0.155
EGPWH8 18/12/2014 Call 3.160 0.255 0.255 0.000   0 0.255
EGPWI8 18/12/2014 Put 3.160 0.190 0.190 0.000   0 0.190
EGPTO9 18/12/2014 Call 3.170 0.250 0.250 0.000   0 0.250
EGPTP9 18/12/2014 Put 3.170 0.195 0.195 0.000   0 0.195
EGPQY8 18/12/2014 Call 3.260 0.205 0.205 0.000   0 0.205
EGPQZ8 18/12/2014 Put 3.260 0.245 0.245 0.000   0 0.245
EGPEI8 18/12/2014 Call 3.360 0.165 0.165 0.000   0 0.165
EGPEJ8 18/12/2014 Put 3.360 0.300 0.300 0.000   0 0.300
EGPTR9 18/12/2014 Call 3.370 0.160 0.160 0.000   0 0.160
EGPTQ9 18/12/2014 Put 3.370 0.300 0.300 0.000   0 0.300
EGPEK8 18/12/2014 Call 3.450 0.135 0.135 0.000   0 0.135
EGPEL8 18/12/2014 Put 3.450 0.360 0.360 0.000   0 0.360
EGPTS9 18/12/2014 Call 3.460 0.130 0.130 0.000   0 0.130
EGPTT9 18/12/2014 Put 3.460 0.360 0.360 0.000   0 0.360
EGPEM8 18/12/2014 Call 3.550 0.105 0.105 0.000   0 0.105
EGPEN8 18/12/2014 Put 3.550 0.430 0.430 0.000   0 0.430
EGPEQ8 18/12/2014 Call 3.640 0.080 0.080 0.000   0 0.080
EGPER8 18/12/2014 Put 3.640 0.505 0.505 0.000   0 0.505
EGPET8 18/12/2014 Call 3.740 0.060 0.060 0.000   0 0.060
EGPEU8 18/12/2014 Put 3.740 0.585 0.585 0.000   0 0.585
EGPEX8 18/12/2014 Call 3.840 0.045 0.045 0.000   0 0.045
EGPEY8 18/12/2014 Put 3.840 0.675 0.675 0.000   0 0.675
EGPEZ8 18/12/2014 Call 3.930 0.035 0.035 0.000   0 0.035
EGPF18 18/12/2014 Put 3.930 0.760 0.760 0.000   0 0.760
EGPJZ8 18/12/2014 Call 4.030 0.025 0.025 0.000   0 0.025
EGPK18 18/12/2014 Put 4.030 0.850 0.850 0.000   0 0.850
EGPJT8 18/12/2014 Call 4.120 0.020 0.020 0.000   0 0.020
EGPJU8 18/12/2014 Put 4.120 0.940 0.940 0.000   0 0.940
EGPJX8 18/12/2014 Call 4.220 0.015 0.015 0.000   0 0.015
EGPJY8 18/12/2014 Put 4.220 1.040 1.040 0.000   0 1.040
EGPTW9 26/03/2015 Call 0.010 3.200 3.200 0.000   0 3.200
EGPTZ9 26/03/2015 Call 1.800 1.425 1.425 0.000   0 1.425
EGPU19 26/03/2015 Put 1.800 0.007 0.007 0.000   0 0.007
EGPTU9 26/03/2015 Call 1.850 1.375 1.375 0.000   0 1.375
EGPTV9 26/03/2015 Put 1.850 0.009 0.009 0.000   0 0.009
EGPPW9 26/03/2015 Call 1.900 1.325 1.325 0.000   0 1.325
EGPPX9 26/03/2015 Put 1.900 0.010 0.010 0.000   0 0.010
EGPPY9 26/03/2015 Call 1.950 1.275 1.275 0.000   0 1.275
EGPPZ9 26/03/2015 Put 1.950 0.015 0.015 0.000   0 0.015
EGPQ19 26/03/2015 Call 2.000 1.230 1.230 0.000   0 1.230
EGPQ29 26/03/2015 Put 2.000 0.015 0.015 0.000   0 0.015
EGPKM9 26/03/2015 Call 2.100 1.130 1.130 0.000   0 1.130
EGPKN9 26/03/2015 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJA9 26/03/2015 Call 2.200 1.040 1.040 0.000   0 1.040
EGPJB9 26/03/2015 Put 2.200 0.025 0.025 0.000   0 0.025
EGPEQ9 26/03/2015 Call 2.300 0.945 0.945 0.000   0 0.945
EGPER9 26/03/2015 Put 2.300 0.035 0.035 0.000   0 0.035
EGPDP9 26/03/2015 Call 2.400 0.860 0.860 0.000   0 0.860
EGPDQ9 26/03/2015 Put 2.400 0.045 0.045 0.000   0 0.045
EGPC99 26/03/2015 Call 2.500 0.775 0.775 0.000   0 0.775
EGPCF9 26/03/2015 Put 2.500 0.060 0.060 0.000   0 0.060
EGPZU8 26/03/2015 Call 2.600 0.690 0.690 0.000   0 0.690
EGPZV8 26/03/2015 Put 2.600 0.075 0.075 0.000   0 0.075
EGPYD8 26/03/2015 Call 2.700 0.615 0.615 0.000   0 0.615
EGPYE8 26/03/2015 Put 2.700 0.100 0.100 0.000   0 0.100
EGPWP8 26/03/2015 Call 2.800 0.540 0.540 0.000   0 0.540
EGPWQ8 26/03/2015 Put 2.800 0.125 0.125 0.000   0 0.125
EGPWL8 26/03/2015 Call 2.900 0.470 0.470 0.000   0 0.470
EGPWM8 26/03/2015 Put 2.900 0.155 0.155 0.000   0 0.155
EGPWR8 26/03/2015 Call 3.000 0.410 0.410 0.000   0 0.410
EGPWS8 26/03/2015 Put 3.000 0.190 0.190 0.000   0 0.190
EGPWN8 26/03/2015 Call 3.100 0.350 0.350 0.000   0 0.350
EGPWO8 26/03/2015 Put 3.100 0.230 0.230 0.000   0 0.230
EGPTF8 26/03/2015 Call 3.200 0.295 0.295 0.000   0 0.295
EGPTG8 26/03/2015 Put 3.200 0.280 0.280 0.000   0 0.280
EGPT38 26/03/2015 Call 3.300 0.250 0.250 0.000   0 0.250
EGPT48 26/03/2015 Put 3.300 0.335 0.335 0.000   0 0.335
EGPT98 26/03/2015 Call 3.400 0.210 0.210 0.000   0 0.210
EGPTA8 26/03/2015 Put 3.400 0.395 0.395 0.000   0 0.395
EGPT58 26/03/2015 Call 3.500 0.175 0.175 0.000   0 0.175
EGPT68 26/03/2015 Put 3.500 0.460 0.460 0.000   0 0.460
EGPT78 26/03/2015 Call 3.600 0.145 0.145 0.000   0 0.145
EGPT88 26/03/2015 Put 3.600 0.535 0.535 0.000   0 0.535
EGPT18 26/03/2015 Call 3.700 0.120 0.120 0.000   0 0.120
EGPT28 26/03/2015 Put 3.700 0.610 0.610 0.000   0 0.610
EGPTH8 26/03/2015 Call 3.800 0.095 0.095 0.000   0 0.095
EGPTI8 26/03/2015 Put 3.800 0.685 0.685 0.000   0 0.685
EGPTJ8 26/03/2015 Call 3.900 0.080 0.080 0.000   0 0.080
EGPTK8 26/03/2015 Put 3.900 0.770 0.770 0.000   0 0.770
EGPFF8 25/06/2015 Call 0.010 3.185 3.185 0.000   0 3.185
EGPKO9 25/06/2015 Call 2.100 1.135 1.135 0.000   0 1.135
EGPKP9 25/06/2015 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJC9 25/06/2015 Call 2.200 1.045 1.045 0.000   0 1.045
EGPJD9 25/06/2015 Put 2.200 0.030 0.030 0.000   0 0.030
EGPES9 25/06/2015 Call 2.300 0.955 0.955 0.000   0 0.955
EGPET9 25/06/2015 Put 2.300 0.040 0.040 0.000   0 0.040
EGPDR9 25/06/2015 Call 2.400 0.870 0.870 0.000   0 0.870
EGPDS9 25/06/2015 Put 2.400 0.050 0.050 0.000   0 0.050
EGPCG9 25/06/2015 Call 2.500 0.790 0.790 0.000   0 0.790
EGPCH9 25/06/2015 Put 2.500 0.070 0.070 0.000   0 0.070
EGPZW8 25/06/2015 Call 2.600 0.710 0.710 0.000   0 0.710
EGPZX8 25/06/2015 Put 2.600 0.090 0.090 0.000   0 0.090
EGPYF8 25/06/2015 Call 2.700 0.635 0.635 0.000   0 0.635
EGPYG8 25/06/2015 Put 2.700 0.110 0.110 0.000   0 0.110
EGPWX8 25/06/2015 Call 2.800 0.560 0.560 0.000   0 0.560
EGPWY8 25/06/2015 Put 2.800 0.140 0.140 0.000   0 0.140
EGPWT8 25/06/2015 Call 2.900 0.495 0.495 0.000   0 0.495
EGPWU8 25/06/2015 Put 2.900 0.175 0.175 0.000   0 0.175
EGPWV8 25/06/2015 Call 3.000 0.435 0.435 0.000   0 0.435
EGPWW8 25/06/2015 Put 3.000 0.210 0.210 0.000   0 0.210
EGPWZ8 25/06/2015 Call 3.100 0.380 0.380 0.000   0 0.380
EGPX18 25/06/2015 Put 3.100 0.255 0.255 0.000   0 0.255
EGPR18 25/06/2015 Call 3.200 0.330 0.330 0.000   0 0.330
EGPR28 25/06/2015 Put 3.200 0.305 0.305 0.000   0 0.305
EGPQA8 25/06/2015 Call 3.300 0.285 0.285 0.000   0 0.285
EGPQB8 25/06/2015 Put 3.300 0.355 0.355 0.000   0 0.355
EGPPX8 25/06/2015 Call 3.400 0.245 0.245 0.000   0 0.245
EGPPY8 25/06/2015 Put 3.400 0.415 0.415 0.000   0 0.415
EGPP68 25/06/2015 Call 3.500 0.210 0.210 0.000   0 0.210
EGPP78 25/06/2015 Put 3.500 0.480 0.480 0.000   0 0.480
EGPK98 25/06/2015 Call 3.600 0.175 0.175 0.000   0 0.175
EGPKA8 25/06/2015 Put 3.600 0.550 0.550 0.000   0 0.550
EGPJI8 25/06/2015 Call 3.700 0.150 0.150 0.000   0 0.150
EGPK28 25/06/2015 Put 3.700 0.620 0.620 0.000   0 0.620
EGPXG9 25/06/2015 Call 3.800 0.125 0.125 0.000   0 0.125
EGPXH9 25/06/2015 Put 3.800 0.700 0.700 0.000   0 0.700
EGPXI9 25/06/2015 Call 3.900 0.110 0.110 0.000   0 0.110
EGPXJ9 25/06/2015 Put 3.900 0.780 0.780 0.000   0 0.780
EGPKQ9 24/09/2015 Call 2.100 1.130 1.130 0.000   0 1.130
EGPKR9 24/09/2015 Put 2.100 0.030 0.030 0.000   0 0.030
EGPJE9 24/09/2015 Call 2.200 1.035 1.035 0.000   0 1.035
EGPJF9 24/09/2015 Put 2.200 0.045 0.045 0.000   0 0.045
EGPIN9 24/09/2015 Call 2.300 0.945 0.945 0.000   0 0.945
EGPIO9 24/09/2015 Put 2.300 0.065 0.065 0.000   0 0.065
EGPGW9 24/09/2015 Call 2.400 0.860 0.860 0.000   0 0.860
EGPGX9 24/09/2015 Put 2.400 0.080 0.080 0.000   0 0.080
EGPFW9 24/09/2015 Call 2.500 0.785 0.785 0.000   0 0.785
EGPFX9 24/09/2015 Put 2.500 0.105 0.105 0.000   0 0.105
EGPFS9 24/09/2015 Call 2.600 0.715 0.715 0.000   0 0.715
EGPFT9 24/09/2015 Put 2.600 0.135 0.135 0.000   0 0.135
EGPFY9 24/09/2015 Call 2.700 0.645 0.645 0.000   0 0.645
EGPFZ9 24/09/2015 Put 2.700 0.170 0.170 0.000   0 0.170
EGPFU9 24/09/2015 Call 2.800 0.585 0.585 0.000   0 0.585
EGPFV9 24/09/2015 Put 2.800 0.205 0.205 0.000   0 0.205
EGPG19 24/09/2015 Call 2.900 0.525 0.525 0.000   0 0.525
EGPG29 24/09/2015 Put 2.900 0.245 0.245 0.000   0 0.245
EGPG69 24/09/2015 Call 3.000 0.470 0.470 0.000   0 0.470
EGPG79 24/09/2015 Put 3.000 0.295 0.295 0.000   0 0.295
EGPU29 24/09/2015 Call 3.100 0.420 0.420 0.000   0 0.420
EGPU39 24/09/2015 Put 3.100 0.345 0.345 0.000   0 0.345
EGPU49 24/09/2015 Call 3.200 0.375 0.375 0.000   0 0.375
EGPU59 24/09/2015 Put 3.200 0.395 0.395 0.000   0 0.395
EGPVA9 24/09/2015 Call 3.300 0.335 0.335 0.000   0 0.335
EGPVB9 24/09/2015 Put 3.300 0.455 0.455 0.000   0 0.455
EGPWS9 24/09/2015 Call 3.400 0.300 0.300 0.000   0 0.300
EGPWT9 24/09/2015 Put 3.400 0.515 0.515 0.000   0 0.515
EGPX39 24/09/2015 Call 3.500 0.265 0.265 0.000   0 0.265
EGPX49 24/09/2015 Put 3.500 0.580 0.580 0.000   0 0.580
EGPXD9 24/09/2015 Call 3.600 0.235 0.235 0.000   0 0.235
EGPXF9 24/09/2015 Put 3.600 0.650 0.650 0.000   0 0.650
EGPY49 17/12/2015 Call 2.700 0.640 0.640 0.000   0 0.640
EGPY59 17/12/2015 Put 2.700 0.225 0.225 0.000   0 0.225
EGPXZ9 17/12/2015 Call 2.800 0.580 0.580 0.000   0 0.580
EGPY19 17/12/2015 Put 2.800 0.265 0.265 0.000   0 0.265
EGPXQ9 17/12/2015 Call 2.900 0.520 0.520 0.000   0 0.520
EGPXR9 17/12/2015 Put 2.900 0.310 0.310 0.000   0 0.310
EGPY29 17/12/2015 Call 3.000 0.470 0.470 0.000   0 0.470
EGPY39 17/12/2015 Put 3.000 0.360 0.360 0.000   0 0.360
EGPXO9 17/12/2015 Call 3.100 0.420 0.420 0.000   0 0.420
EGPXP9 17/12/2015 Put 3.100 0.410 0.410 0.000   0 0.410
EGPXU9 17/12/2015 Call 3.200 0.375 0.375 0.000   0 0.375
EGPXV9 17/12/2015 Put 3.200 0.465 0.465 0.000   0 0.465
EGPXM9 17/12/2015 Call 3.300 0.335 0.335 0.000   0 0.335
EGPXN9 17/12/2015 Put 3.300 0.520 0.520 0.000   0 0.520
EGPXW9 17/12/2015 Call 3.400 0.300 0.300 0.000   0 0.300
EGPXY9 17/12/2015 Put 3.400 0.585 0.585 0.000   0 0.585
EGPXK9 17/12/2015 Call 3.500 0.265 0.265 0.000   0 0.265
EGPXL9 17/12/2015 Put 3.500 0.650 0.650 0.000   0 0.650
EGPXS9 17/12/2015 Call 3.600 0.235 0.235 0.000   0 0.235
EGPXT9 17/12/2015 Put 3.600 0.715 0.715 0.000   0 0.715
EGPGY9 22/12/2016 Call 2.400 0.895 0.895 0.000   0 0.895
EGPGZ9 22/12/2016 Put 2.400 0.160 0.160 0.000   0 0.160

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.