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 * 3.300 Up 0.020 3.290 3.320 3.240 3.320 3.190 3,252,476 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 3.295 3.295 0.000   0 3.295
EGPVC9 30/10/2014 Call 2.000 1.305 1.305 0.000   0 1.305
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 1.210 1.210 0.000   0 1.210
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPU69 30/10/2014 Call 2.200 1.110 1.110 0.000   0 1.110
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPUQ9 30/10/2014 Call 2.300 1.010 1.010 0.000   0 1.010
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPUA9 30/10/2014 Call 2.400 0.910 0.910 0.000   0 0.910
EGPUB9 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPUO9 30/10/2014 Call 2.500 0.810 0.810 0.000   0 0.810
EGPUP9 30/10/2014 Put 2.500 0.000 0.000 0.000   0 0.000
EGPU89 30/10/2014 Call 2.600 0.710 0.710 0.000   0 0.710
EGPU99 30/10/2014 Put 2.600 0.001 0.001 0.000   0 0.001
EGPUK9 30/10/2014 Call 2.700 0.610 0.610 0.000   0 0.610
EGPUL9 30/10/2014 Put 2.700 0.003 0.003 0.000   0 0.003
EGPUU9 30/10/2014 Call 2.800 0.510 0.510 0.000   0 0.510
EGPUV9 30/10/2014 Put 2.800 0.006 0.006 0.000   0 0.006
EGPUG9 30/10/2014 Call 2.900 0.415 0.415 0.000   0 0.415
EGPUH9 30/10/2014 Put 2.900 0.010 0.010 0.000   0 0.010
EGPUS9 30/10/2014 Call 3.000 0.320 0.320 0.000   0 0.320
EGPUT9 30/10/2014 Put 3.000 0.020 0.020 0.000   0 0.020
EGPUI9 30/10/2014 Call 3.100 0.235 0.235 0.000   0 0.235
EGPUJ9 30/10/2014 Put 3.100 0.035 0.035 0.000   0 0.035
EGPUW9 30/10/2014 Call 3.200 0.160 0.160 0.000   0 0.160
EGPUX9 30/10/2014 Put 3.200 0.060 0.060 0.085 500 0 0.060
EGPUE9 30/10/2014 Call 3.300 0.105 0.105 0.000   0 0.105
EGPUF9 30/10/2014 Put 3.300 0.100 0.100 0.000   0 0.100
EGPUY9 30/10/2014 Call 3.400 0.060 0.060 0.040 1,000 0 0.060
EGPUZ9 30/10/2014 Put 3.400 0.155 0.155 0.000   0 0.155
EGPUC9 30/10/2014 Call 3.500 0.035 0.035 0.000   0 0.035
EGPUD9 30/10/2014 Put 3.500 0.230 0.230 0.000   0 0.230
EGPV89 30/10/2014 Call 3.600 0.020 0.020 0.000   0 0.020
EGPV99 30/10/2014 Put 3.600 0.315 0.315 0.000   0 0.315
EGPWO9 30/10/2014 Call 3.700 0.010 0.010 0.000   0 0.010
EGPWP9 30/10/2014 Put 3.700 0.405 0.405 0.000   0 0.405
EGPWY9 30/10/2014 Call 3.800 0.006 0.006 0.000   0 0.006
EGPWZ9 30/10/2014 Put 3.800 0.505 0.505 0.000   0 0.505
EGPX99 30/10/2014 Call 3.900 0.003 0.003 0.000   0 0.003
EGPXA9 30/10/2014 Put 3.900 0.600 0.600 0.000   0 0.600
EGPY89 30/10/2014 Call 4.000 0.001 0.001 0.000   0 0.001
EGPY99 30/10/2014 Put 4.000 0.700 0.700 0.000   0 0.700
EGPW99 27/11/2014 Call 0.010 3.305 3.305 0.000   0 3.305
EGPWC9 27/11/2014 Call 2.000 1.310 1.310 0.000   0 1.310
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPVI9 27/11/2014 Call 2.100 1.215 1.215 0.000   0 1.215
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPW39 27/11/2014 Call 2.200 1.115 1.115 0.000   0 1.115
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPVO9 27/11/2014 Call 2.300 1.015 1.015 0.000   0 1.015
EGPVP9 27/11/2014 Put 2.300 0.001 0.001 0.000   0 0.001
EGPW79 27/11/2014 Call 2.400 0.920 0.920 0.000   0 0.920
EGPW89 27/11/2014 Put 2.400 0.002 0.002 0.000   0 0.002
EGPVG9 27/11/2014 Call 2.500 0.820 0.820 0.000   0 0.820
EGPVH9 27/11/2014 Put 2.500 0.004 0.004 0.000   0 0.004
EGPVY9 27/11/2014 Call 2.600 0.720 0.720 0.000   0 0.720
EGPVZ9 27/11/2014 Put 2.600 0.007 0.007 0.000   0 0.007
EGPVE9 27/11/2014 Call 2.700 0.625 0.625 0.000   0 0.625
EGPVF9 27/11/2014 Put 2.700 0.010 0.010 0.000   0 0.010
EGPW19 27/11/2014 Call 2.800 0.530 0.530 0.000   0 0.530
EGPW29 27/11/2014 Put 2.800 0.020 0.020 0.000   0 0.020
EGPVS9 27/11/2014 Call 2.900 0.440 0.440 0.000   0 0.440
EGPVT9 27/11/2014 Put 2.900 0.025 0.025 0.000   0 0.025
EGPVW9 27/11/2014 Call 3.000 0.350 0.350 0.000   0 0.350
EGPVX9 27/11/2014 Put 3.000 0.040 0.040 0.000   0 0.040
EGPVK9 27/11/2014 Call 3.100 0.275 0.275 0.000   0 0.275
EGPVL9 27/11/2014 Put 3.100 0.060 0.060 0.000   0 0.060
EGPW59 27/11/2014 Call 3.200 0.205 0.205 0.000   0 0.205
EGPW69 27/11/2014 Put 3.200 0.090 0.090 0.000   0 0.090
EGPVM9 27/11/2014 Call 3.300 0.145 0.145 0.000   0 0.145
EGPVN9 27/11/2014 Put 3.300 0.130 0.130 0.000   0 0.130
EGPVU9 27/11/2014 Call 3.400 0.100 0.100 0.000   0 0.100
EGPVV9 27/11/2014 Put 3.400 0.185 0.185 0.000   0 0.185
EGPVQ9 27/11/2014 Call 3.500 0.065 0.065 0.000   0 0.065
EGPVR9 27/11/2014 Put 3.500 0.250 0.250 0.000   0 0.250
EGPWA9 27/11/2014 Call 3.600 0.040 0.040 0.000   0 0.040
EGPWB9 27/11/2014 Put 3.600 0.330 0.330 0.000   0 0.330
EGPWQ9 27/11/2014 Call 3.700 0.025 0.025 0.000   0 0.025
EGPWR9 27/11/2014 Put 3.700 0.415 0.415 0.000   0 0.415
EGPX19 27/11/2014 Call 3.800 0.020 0.020 0.000   0 0.020
EGPX29 27/11/2014 Put 3.800 0.510 0.510 0.000   0 0.510
EGPXB9 27/11/2014 Call 3.900 0.015 0.015 0.000   0 0.015
EGPXC9 27/11/2014 Put 3.900 0.600 0.600 0.000   0 0.600
EGPYA9 27/11/2014 Call 4.000 0.008 0.008 0.000   0 0.008
EGPYB9 27/11/2014 Put 4.000 0.700 0.700 0.000   0 0.700
EGPES8 18/12/2014 Call 0.010 3.310 3.310 0.000   0 3.310
EGPPK9 18/12/2014 Call 1.730 1.580 1.580 0.000   0 1.580
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 1.540 1.540 0.000   0 1.540
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.000
EGPPO9 18/12/2014 Call 1.820 1.490 1.490 0.000   0 1.490
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.000
EGPPQ9 18/12/2014 Call 1.870 1.440 1.440 0.000   0 1.440
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.000
EGPPS9 18/12/2014 Call 1.920 1.395 1.395 0.000   0 1.395
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.000
EGPPU9 18/12/2014 Call 2.010 1.305 1.305 0.000   0 1.305
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.000
EGPKK9 18/12/2014 Call 2.110 1.205 1.205 0.000   0 1.205
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.000
EGPJ89 18/12/2014 Call 2.210 1.110 1.110 0.000   0 1.110
EGPJ99 18/12/2014 Put 2.210 0.001 0.001 0.000   0 0.001
EGPEO9 18/12/2014 Call 2.300 1.020 1.020 0.000   0 1.020
EGPEP9 18/12/2014 Put 2.300 0.001 0.001 0.000   0 0.001
EGPDN9 18/12/2014 Call 2.400 0.925 0.925 0.000   0 0.925
EGPDO9 18/12/2014 Put 2.400 0.003 0.003 0.000   0 0.003
EGPC79 18/12/2014 Call 2.490 0.835 0.835 0.000   0 0.835
EGPC89 18/12/2014 Put 2.490 0.005 0.005 0.000   0 0.005
EGPZS8 18/12/2014 Call 2.590 0.740 0.740 0.000   0 0.740
EGPZT8 18/12/2014 Put 2.590 0.008 0.008 0.000   0 0.008
EGPYW8 18/12/2014 Call 2.680 0.655 0.655 0.000   0 0.655
EGPYX8 18/12/2014 Put 2.680 0.015 0.015 0.000   0 0.015
EGPXR8 18/12/2014 Call 2.780 0.560 0.560 0.000   0 0.560
EGPXS8 18/12/2014 Put 2.780 0.020 0.020 0.000   0 0.020
EGPWF8 18/12/2014 Call 2.880 0.470 0.470 0.000   0 0.470
EGPWG8 18/12/2014 Put 2.880 0.030 0.030 0.000   0 0.030
EGPWJ8 18/12/2014 Call 2.970 0.390 0.390 0.000   0 0.390
EGPWK8 18/12/2014 Put 2.970 0.045 0.045 0.000   0 0.045
EGPTN9 18/12/2014 Call 2.980 0.385 0.385 0.000   0 0.385
EGPTM9 18/12/2014 Put 2.980 0.045 0.045 0.000   0 0.045
EGPWD8 18/12/2014 Call 3.070 0.315 0.315 0.000   0 0.315
EGPWE8 18/12/2014 Put 3.070 0.065 0.065 0.000   0 0.065
EGPWH8 18/12/2014 Call 3.160 0.250 0.250 0.000   0 0.250
EGPWI8 18/12/2014 Put 3.160 0.095 0.095 0.000   0 0.095
EGPTO9 18/12/2014 Call 3.170 0.245 0.245 0.000   0 0.245
EGPTP9 18/12/2014 Put 3.170 0.095 0.095 0.000   0 0.095
EGPQY8 18/12/2014 Call 3.260 0.190 0.190 0.000   0 0.190
EGPQZ8 18/12/2014 Put 3.260 0.130 0.130 0.000   0 0.130
EGPEI8 18/12/2014 Call 3.360 0.135 0.135 0.000   0 0.135
EGPEJ8 18/12/2014 Put 3.360 0.180 0.180 0.000   0 0.180
EGPTR9 18/12/2014 Call 3.370 0.135 0.135 0.000   0 0.135
EGPTQ9 18/12/2014 Put 3.370 0.180 0.180 0.000   0 0.180
EGPEK8 18/12/2014 Call 3.450 0.100 0.100 0.000   0 0.100
EGPEL8 18/12/2014 Put 3.450 0.230 0.230 0.000   0 0.230
EGPTS9 18/12/2014 Call 3.460 0.095 0.095 0.000   0 0.095
EGPTT9 18/12/2014 Put 3.460 0.235 0.235 0.000   0 0.235
EGPEM8 18/12/2014 Call 3.550 0.070 0.070 0.000   0 0.070
EGPEN8 18/12/2014 Put 3.550 0.300 0.300 0.000   0 0.300
EGPEQ8 18/12/2014 Call 3.640 0.050 0.050 0.000   0 0.050
EGPER8 18/12/2014 Put 3.640 0.370 0.370 0.000   0 0.370
EGPET8 18/12/2014 Call 3.740 0.035 0.035 0.000   0 0.035
EGPEU8 18/12/2014 Put 3.740 0.455 0.455 0.000   0 0.455
EGPEX8 18/12/2014 Call 3.840 0.020 0.020 0.000   0 0.020
EGPEY8 18/12/2014 Put 3.840 0.545 0.545 0.000   0 0.545
EGPEZ8 18/12/2014 Call 3.930 0.015 0.015 0.000   0 0.015
EGPF18 18/12/2014 Put 3.930 0.630 0.630 0.000   0 0.630
EGPJZ8 18/12/2014 Call 4.030 0.010 0.010 0.000   0 0.010
EGPK18 18/12/2014 Put 4.030 0.730 0.730 0.000   0 0.730
EGPJT8 18/12/2014 Call 4.120 0.007 0.007 0.000   0 0.007
EGPJU8 18/12/2014 Put 4.120 0.820 0.820 0.000   0 0.820
EGPJX8 18/12/2014 Call 4.220 0.005 0.005 0.000   0 0.005
EGPJY8 18/12/2014 Put 4.220 0.920 0.920 0.000   0 0.920
EGPZG9 29/01/2015 Call 0.010 3.320 3.320 0.000   0 3.320
EGPBQ7 29/01/2015 Call 2.400 0.930 0.930 0.000   0 0.930
EGPBR7 29/01/2015 Put 2.400 0.008 0.008 0.000   0 0.008
EGPZH9 29/01/2015 Call 2.500 0.835 0.835 0.000   0 0.835
EGPZI9 29/01/2015 Put 2.500 0.015 0.015 0.000   0 0.015
EGPYQ9 29/01/2015 Call 2.600 0.740 0.740 0.000   0 0.740
EGPYR9 29/01/2015 Put 2.600 0.020 0.020 0.000   0 0.020
EGPYC9 29/01/2015 Call 2.700 0.650 0.650 0.000   0 0.650
EGPYD9 29/01/2015 Put 2.700 0.025 0.025 0.000   0 0.025
EGPZ29 29/01/2015 Call 2.800 0.560 0.560 0.000   0 0.560
EGPZ39 29/01/2015 Put 2.800 0.035 0.035 0.000   0 0.035
EGPZK9 29/01/2015 Call 2.810 0.550 0.550 0.000   0 0.550
EGPZJ9 29/01/2015 Put 2.810 0.035 0.035 0.000   0 0.035
EGPYG9 29/01/2015 Call 2.900 0.475 0.475 0.000   0 0.475
EGPYH9 29/01/2015 Put 2.900 0.050 0.050 0.000   0 0.050
EGPYU9 29/01/2015 Call 3.000 0.395 0.395 0.000   0 0.395
EGPYV9 29/01/2015 Put 3.000 0.070 0.070 0.000   0 0.070
EGPYK9 29/01/2015 Call 3.100 0.325 0.325 0.000   0 0.325
EGPYL9 29/01/2015 Put 3.100 0.095 0.095 0.000   0 0.095
EGPZ49 29/01/2015 Call 3.200 0.260 0.260 0.000   0 0.260
EGPZ59 29/01/2015 Put 3.200 0.130 0.130 0.000   0 0.130
EGPYI9 29/01/2015 Call 3.300 0.205 0.205 0.000   0 0.205
EGPYJ9 29/01/2015 Put 3.300 0.170 0.170 0.000   0 0.170
EGPZ69 29/01/2015 Call 3.400 0.160 0.160 0.000   0 0.160
EGPZ79 29/01/2015 Put 3.400 0.225 0.225 0.000   0 0.225
EGPYM9 29/01/2015 Call 3.500 0.120 0.120 0.000   0 0.120
EGPYN9 29/01/2015 Put 3.500 0.285 0.285 0.000   0 0.285
EGPYZ9 29/01/2015 Call 3.600 0.085 0.085 0.000   0 0.085
EGPZ19 29/01/2015 Put 3.600 0.355 0.355 0.000   0 0.355
EGPYO9 29/01/2015 Call 3.700 0.065 0.065 0.000   0 0.065
EGPYP9 29/01/2015 Put 3.700 0.435 0.435 0.000   0 0.435
EGPYS9 29/01/2015 Call 3.800 0.045 0.045 0.000   0 0.045
EGPYT9 29/01/2015 Put 3.800 0.515 0.515 0.000   0 0.515
EGPYE9 29/01/2015 Call 3.900 0.030 0.030 0.000   0 0.030
EGPYF9 29/01/2015 Put 3.900 0.605 0.605 0.000   0 0.605
EGPYW9 29/01/2015 Call 4.000 0.025 0.025 0.000   0 0.025
EGPYX9 29/01/2015 Put 4.000 0.700 0.700 0.000   0 0.700
EGPBP7 26/02/2015 Call 0.010 3.275 3.275 0.000   0 3.275
EGPBS7 26/02/2015 Call 2.400 0.930 0.930 0.000   0 0.930
EGPBT7 26/02/2015 Put 2.400 0.010 0.010 0.000   0 0.010
EGPB57 26/02/2015 Call 2.500 0.835 0.835 0.000   0 0.835
EGPB67 26/02/2015 Put 2.500 0.020 0.020 0.000   0 0.020
EGPZX9 26/02/2015 Call 2.600 0.745 0.745 0.000   0 0.745
EGPZY9 26/02/2015 Put 2.600 0.025 0.025 0.000   0 0.025
EGPB37 26/02/2015 Call 2.700 0.655 0.655 0.000   0 0.655
EGPB47 26/02/2015 Put 2.700 0.035 0.035 0.000   0 0.035
EGPB17 26/02/2015 Call 2.800 0.570 0.570 0.000   0 0.570
EGPB27 26/02/2015 Put 2.800 0.050 0.050 0.000   0 0.050
EGPBK7 26/02/2015 Call 2.900 0.490 0.490 0.000   0 0.490
EGPBL7 26/02/2015 Put 2.900 0.070 0.070 0.000   0 0.070
EGPZV9 26/02/2015 Call 3.000 0.410 0.410 0.000   0 0.410
EGPZW9 26/02/2015 Put 3.000 0.095 0.095 0.000   0 0.095
EGPBG7 26/02/2015 Call 3.100 0.340 0.340 0.000   0 0.340
EGPBH7 26/02/2015 Put 3.100 0.130 0.130 0.000   0 0.130
EGPZP9 26/02/2015 Call 3.200 0.280 0.280 0.000   0 0.280
EGPZQ9 26/02/2015 Put 3.200 0.170 0.170 0.000   0 0.170
EGPB77 26/02/2015 Call 3.300 0.225 0.225 0.000   0 0.225
EGPB87 26/02/2015 Put 3.300 0.215 0.215 0.000   0 0.215
EGPZN9 26/02/2015 Call 3.400 0.175 0.175 0.000   0 0.175
EGPZO9 26/02/2015 Put 3.400 0.270 0.270 0.000   0 0.270
EGPB97 26/02/2015 Call 3.500 0.135 0.135 0.000   0 0.135
EGPBF7 26/02/2015 Put 3.500 0.335 0.335 0.000   0 0.335
EGPZT9 26/02/2015 Call 3.600 0.100 0.100 0.000   0 0.100
EGPZU9 26/02/2015 Put 3.600 0.400 0.400 0.000   0 0.400
EGPBI7 26/02/2015 Call 3.700 0.075 0.075 0.000   0 0.075
EGPBJ7 26/02/2015 Put 3.700 0.475 0.475 0.000   0 0.475
EGPZR9 26/02/2015 Call 3.800 0.055 0.055 0.000   0 0.055
EGPZS9 26/02/2015 Put 3.800 0.555 0.555 0.000   0 0.555
EGPBM7 26/02/2015 Call 3.900 0.040 0.040 0.000   0 0.040
EGPBO7 26/02/2015 Put 3.900 0.640 0.640 0.000   0 0.640
EGPBU7 26/02/2015 Call 4.000 0.030 0.030 0.000   0 0.030
EGPBV7 26/02/2015 Put 4.000 0.730 0.730 0.000   0 0.730
EGPTW9 26/03/2015 Call 0.010 3.285 3.285 0.000   0 3.285
EGPTZ9 26/03/2015 Call 1.800 1.520 1.520 0.000   0 1.520
EGPU19 26/03/2015 Put 1.800 0.002 0.002 0.000   0 0.002
EGPTU9 26/03/2015 Call 1.850 1.470 1.470 0.000   0 1.470
EGPTV9 26/03/2015 Put 1.850 0.002 0.002 0.000   0 0.002
EGPPW9 26/03/2015 Call 1.900 1.420 1.420 0.000   0 1.420
EGPPX9 26/03/2015 Put 1.900 0.003 0.003 0.000   0 0.003
EGPPY9 26/03/2015 Call 1.950 1.375 1.375 0.000   0 1.375
EGPPZ9 26/03/2015 Put 1.950 0.004 0.004 0.000   0 0.004
EGPQ19 26/03/2015 Call 2.000 1.325 1.325 0.000   0 1.325
EGPQ29 26/03/2015 Put 2.000 0.005 0.005 0.000   0 0.005
EGPKM9 26/03/2015 Call 2.100 1.230 1.230 0.000   0 1.230
EGPKN9 26/03/2015 Put 2.100 0.008 0.008 0.000   0 0.008
EGPJA9 26/03/2015 Call 2.200 1.135 1.135 0.000   0 1.135
EGPJB9 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
EGPEQ9 26/03/2015 Call 2.300 1.035 1.035 0.000   0 1.035
EGPER9 26/03/2015 Put 2.300 0.015 0.015 0.000   0 0.015
EGPDP9 26/03/2015 Call 2.400 0.940 0.940 0.000   0 0.940
EGPDQ9 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
EGPC99 26/03/2015 Call 2.500 0.845 0.845 0.000   0 0.845
EGPCF9 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
EGPZU8 26/03/2015 Call 2.600 0.755 0.755 0.000   0 0.755
EGPZV8 26/03/2015 Put 2.600 0.040 0.040 0.000   0 0.040
EGPYD8 26/03/2015 Call 2.700 0.665 0.665 0.000   0 0.665
EGPYE8 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
EGPWP8 26/03/2015 Call 2.800 0.580 0.580 0.000   0 0.580
EGPWQ8 26/03/2015 Put 2.800 0.065 0.065 0.000   0 0.065
EGPZM9 26/03/2015 Call 2.810 0.550 0.550 0.000   0 0.550
EGPZL9 26/03/2015 Put 2.810 0.065 0.065 0.000   0 0.065
EGPWL8 26/03/2015 Call 2.900 0.500 0.500 0.000   0 0.500
EGPWM8 26/03/2015 Put 2.900 0.085 0.085 0.000   0 0.085
EGPWR8 26/03/2015 Call 3.000 0.425 0.425 0.000   0 0.425
EGPWS8 26/03/2015 Put 3.000 0.115 0.115 0.000   0 0.115
EGPWN8 26/03/2015 Call 3.100 0.355 0.355 0.000   0 0.355
EGPWO8 26/03/2015 Put 3.100 0.145 0.145 0.000   0 0.145
EGPTF8 26/03/2015 Call 3.200 0.295 0.295 0.000   0 0.295
EGPTG8 26/03/2015 Put 3.200 0.190 0.190 0.000   0 0.190
EGPT38 26/03/2015 Call 3.300 0.240 0.240 0.000   0 0.240
EGPT48 26/03/2015 Put 3.300 0.235 0.235 0.000   0 0.235
EGPT98 26/03/2015 Call 3.400 0.195 0.195 0.000   0 0.195
EGPTA8 26/03/2015 Put 3.400 0.290 0.290 0.000   0 0.290
EGPT58 26/03/2015 Call 3.500 0.150 0.150 0.000   0 0.150
EGPT68 26/03/2015 Put 3.500 0.350 0.350 0.000   0 0.350
EGPT78 26/03/2015 Call 3.600 0.120 0.120 0.000   0 0.120
EGPT88 26/03/2015 Put 3.600 0.415 0.415 0.000   0 0.415
EGPT18 26/03/2015 Call 3.700 0.095 0.095 0.000   0 0.095
EGPT28 26/03/2015 Put 3.700 0.485 0.485 0.000   0 0.485
EGPTH8 26/03/2015 Call 3.800 0.070 0.070 0.000   0 0.070
EGPTI8 26/03/2015 Put 3.800 0.565 0.565 0.000   0 0.565
EGPTJ8 26/03/2015 Call 3.900 0.055 0.055 0.000   0 0.055
EGPTK8 26/03/2015 Put 3.900 0.645 0.645 0.000   0 0.645
EGPZ89 26/03/2015 Call 4.000 0.040 0.040 0.000   0 0.040
EGPZ99 26/03/2015 Put 4.000 0.735 0.735 0.000   0 0.735
EGPFF8 25/06/2015 Call 0.010 3.305 3.305 0.000   0 3.305
EGPKO9 25/06/2015 Call 2.100 1.225 1.225 0.000   0 1.225
EGPKP9 25/06/2015 Put 2.100 0.020 0.020 0.000   0 0.020
EGPJC9 25/06/2015 Call 2.200 1.135 1.135 0.000   0 1.135
EGPJD9 25/06/2015 Put 2.200 0.025 0.025 0.000   0 0.025
EGPES9 25/06/2015 Call 2.300 1.045 1.045 0.000   0 1.045
EGPET9 25/06/2015 Put 2.300 0.030 0.030 0.000   0 0.030
EGPDR9 25/06/2015 Call 2.400 0.955 0.955 0.000   0 0.955
EGPDS9 25/06/2015 Put 2.400 0.035 0.035 0.000   0 0.035
EGPCG9 25/06/2015 Call 2.500 0.865 0.865 0.000   0 0.865
EGPCH9 25/06/2015 Put 2.500 0.045 0.045 0.000   0 0.045
EGPZW8 25/06/2015 Call 2.600 0.780 0.780 0.000   0 0.780
EGPZX8 25/06/2015 Put 2.600 0.060 0.060 0.000   0 0.060
EGPYF8 25/06/2015 Call 2.700 0.695 0.695 0.000   0 0.695
EGPYG8 25/06/2015 Put 2.700 0.075 0.075 0.000   0 0.075
EGPWX8 25/06/2015 Call 2.800 0.615 0.615 0.000   0 0.615
EGPWY8 25/06/2015 Put 2.800 0.100 0.100 0.000   0 0.100
EGPWT8 25/06/2015 Call 2.900 0.545 0.545 0.000   0 0.545
EGPWU8 25/06/2015 Put 2.900 0.125 0.125 0.000   0 0.125
EGPWV8 25/06/2015 Call 3.000 0.475 0.475 0.000   0 0.475
EGPWW8 25/06/2015 Put 3.000 0.155 0.155 0.000   0 0.155
EGPWZ8 25/06/2015 Call 3.100 0.410 0.410 0.000   0 0.410
EGPX18 25/06/2015 Put 3.100 0.190 0.190 0.000   0 0.190
EGPR18 25/06/2015 Call 3.200 0.355 0.355 0.000   0 0.355
EGPR28 25/06/2015 Put 3.200 0.235 0.235 0.000   0 0.235
EGPQA8 25/06/2015 Call 3.300 0.305 0.305 0.000   0 0.305
EGPQB8 25/06/2015 Put 3.300 0.285 0.285 0.000   0 0.285
EGPPX8 25/06/2015 Call 3.400 0.255 0.255 0.000   0 0.255
EGPPY8 25/06/2015 Put 3.400 0.335 0.335 0.000   0 0.335
EGPP68 25/06/2015 Call 3.500 0.215 0.215 0.000   0 0.215
EGPP78 25/06/2015 Put 3.500 0.395 0.395 0.000   0 0.395
EGPK98 25/06/2015 Call 3.600 0.180 0.180 0.000   0 0.180
EGPKA8 25/06/2015 Put 3.600 0.460 0.460 0.000   0 0.460
EGPJI8 25/06/2015 Call 3.700 0.150 0.150 0.000   0 0.150
EGPK28 25/06/2015 Put 3.700 0.530 0.530 0.000   0 0.530
EGPXG9 25/06/2015 Call 3.800 0.125 0.125 0.000   0 0.125
EGPXH9 25/06/2015 Put 3.800 0.600 0.600 0.000   0 0.600
EGPXI9 25/06/2015 Call 3.900 0.100 0.100 0.000   0 0.100
EGPXJ9 25/06/2015 Put 3.900 0.680 0.680 0.000   0 0.680
EGPZA9 25/06/2015 Call 4.000 0.085 0.085 0.000   0 0.085
EGPZB9 25/06/2015 Put 4.000 0.760 0.760 0.000   0 0.760
EGPCQ7 24/09/2015 Call 0.010 3.275 3.275 0.000   0 3.275
EGPKQ9 24/09/2015 Call 2.100 1.225 1.225 0.000   0 1.225
EGPKR9 24/09/2015 Put 2.100 0.015 0.015 0.000   0 0.015
EGPJE9 24/09/2015 Call 2.200 1.130 1.130 0.000   0 1.130
EGPJF9 24/09/2015 Put 2.200 0.025 0.025 0.000   0 0.025
EGPIN9 24/09/2015 Call 2.300 1.040 1.040 0.000   0 1.040
EGPIO9 24/09/2015 Put 2.300 0.035 0.035 0.000   0 0.035
EGPGW9 24/09/2015 Call 2.400 0.955 0.955 0.000   0 0.955
EGPGX9 24/09/2015 Put 2.400 0.050 0.050 0.000   0 0.050
EGPFW9 24/09/2015 Call 2.500 0.870 0.870 0.000   0 0.870
EGPFX9 24/09/2015 Put 2.500 0.070 0.070 0.000   0 0.070
EGPFS9 24/09/2015 Call 2.600 0.790 0.790 0.000   0 0.790
EGPFT9 24/09/2015 Put 2.600 0.090 0.090 0.000   0 0.090
EGPFY9 24/09/2015 Call 2.700 0.715 0.715 0.000   0 0.715
EGPFZ9 24/09/2015 Put 2.700 0.115 0.115 0.000   0 0.115
EGPFU9 24/09/2015 Call 2.800 0.645 0.645 0.000   0 0.645
EGPFV9 24/09/2015 Put 2.800 0.150 0.150 0.000   0 0.150
EGPG19 24/09/2015 Call 2.900 0.580 0.580 0.000   0 0.580
EGPG29 24/09/2015 Put 2.900 0.180 0.180 0.000   0 0.180
EGPG69 24/09/2015 Call 3.000 0.520 0.520 0.000   0 0.520
EGPG79 24/09/2015 Put 3.000 0.220 0.220 0.000   0 0.220
EGPU29 24/09/2015 Call 3.100 0.465 0.465 0.000   0 0.465
EGPU39 24/09/2015 Put 3.100 0.265 0.265 0.000   0 0.265
EGPU49 24/09/2015 Call 3.200 0.415 0.415 0.000   0 0.415
EGPU59 24/09/2015 Put 3.200 0.315 0.315 0.000   0 0.315
EGPVA9 24/09/2015 Call 3.300 0.365 0.365 0.000   0 0.365
EGPVB9 24/09/2015 Put 3.300 0.370 0.370 0.000   0 0.370
EGPWS9 24/09/2015 Call 3.400 0.325 0.325 0.000   0 0.325
EGPWT9 24/09/2015 Put 3.400 0.425 0.425 0.000   0 0.425
EGPX39 24/09/2015 Call 3.500 0.285 0.285 0.000   0 0.285
EGPX49 24/09/2015 Put 3.500 0.485 0.485 0.000   0 0.485
EGPXD9 24/09/2015 Call 3.600 0.250 0.250 0.000   0 0.250
EGPXF9 24/09/2015 Put 3.600 0.550 0.550 0.000   0 0.550
EGPZC9 24/09/2015 Call 3.700 0.220 0.220 0.000   0 0.220
EGPZD9 24/09/2015 Put 3.700 0.620 0.620 0.000   0 0.620
EGPBW7 24/09/2015 Call 3.800 0.190 0.190 0.000   0 0.190
EGPBX7 24/09/2015 Put 3.800 0.690 0.690 0.000   0 0.690
EGPC17 24/09/2015 Call 3.900 0.170 0.170 0.000   0 0.170
EGPC27 24/09/2015 Put 3.900 0.765 0.765 0.000   0 0.765
EGPBY7 24/09/2015 Call 4.000 0.145 0.145 0.000   0 0.145
EGPBZ7 24/09/2015 Put 4.000 0.840 0.840 0.000   0 0.840
EGPY49 17/12/2015 Call 2.700 0.715 0.715 0.000   0 0.715
EGPY59 17/12/2015 Put 2.700 0.170 0.170 0.000   0 0.170
EGPXZ9 17/12/2015 Call 2.800 0.645 0.645 0.000   0 0.645
EGPY19 17/12/2015 Put 2.800 0.205 0.205 0.000   0 0.205
EGPXQ9 17/12/2015 Call 2.900 0.580 0.580 0.000   0 0.580
EGPXR9 17/12/2015 Put 2.900 0.245 0.245 0.000   0 0.245
EGPY29 17/12/2015 Call 3.000 0.520 0.520 0.000   0 0.520
EGPY39 17/12/2015 Put 3.000 0.285 0.285 0.000   0 0.285
EGPXO9 17/12/2015 Call 3.100 0.470 0.470 0.000   0 0.470
EGPXP9 17/12/2015 Put 3.100 0.335 0.335 0.000   0 0.335
EGPXU9 17/12/2015 Call 3.200 0.415 0.415 0.000   0 0.415
EGPXV9 17/12/2015 Put 3.200 0.385 0.385 0.000   0 0.385
EGPXM9 17/12/2015 Call 3.300 0.370 0.370 0.000   0 0.370
EGPXN9 17/12/2015 Put 3.300 0.440 0.440 0.000   0 0.440
EGPXW9 17/12/2015 Call 3.400 0.330 0.330 0.000   0 0.330
EGPXY9 17/12/2015 Put 3.400 0.495 0.495 0.000   0 0.495
EGPXK9 17/12/2015 Call 3.500 0.290 0.290 0.000   0 0.290
EGPXL9 17/12/2015 Put 3.500 0.555 0.555 0.000   0 0.555
EGPXS9 17/12/2015 Call 3.600 0.255 0.255 0.000   0 0.255
EGPXT9 17/12/2015 Put 3.600 0.620 0.620 0.000   0 0.620
EGPZE9 17/12/2015 Call 3.700 0.225 0.225 0.000   0 0.225
EGPZF9 17/12/2015 Put 3.700 0.685 0.685 0.000   0 0.685
EGPCM7 23/03/2016 Call 2.900 0.585 0.585 0.000   0 0.585
EGPCN7 23/03/2016 Put 2.900 0.190 0.190 0.000   0 0.190
EGPC77 23/03/2016 Call 3.000 0.525 0.525 0.000   0 0.525
EGPC87 23/03/2016 Put 3.000 0.230 0.230 0.000   0 0.230
EGPCI7 23/03/2016 Call 3.100 0.475 0.475 0.000   0 0.475
EGPCJ7 23/03/2016 Put 3.100 0.270 0.270 0.000   0 0.270
EGPC57 23/03/2016 Call 3.200 0.425 0.425 0.000   0 0.425
EGPC67 23/03/2016 Put 3.200 0.320 0.320 0.000   0 0.320
EGPCG7 23/03/2016 Call 3.300 0.380 0.380 0.000   0 0.380
EGPCH7 23/03/2016 Put 3.300 0.375 0.375 0.000   0 0.375
EGPC97 23/03/2016 Call 3.400 0.335 0.335 0.000   0 0.335
EGPCF7 23/03/2016 Put 3.400 0.430 0.430 0.000   0 0.430
EGPCO7 23/03/2016 Call 3.500 0.300 0.300 0.000   0 0.300
EGPCP7 23/03/2016 Put 3.500 0.490 0.490 0.000   0 0.490
EGPC37 23/03/2016 Call 3.600 0.265 0.265 0.000   0 0.265
EGPC47 23/03/2016 Put 3.600 0.555 0.555 0.000   0 0.555
EGPCK7 23/03/2016 Call 3.700 0.235 0.235 0.000   0 0.235
EGPCL7 23/03/2016 Put 3.700 0.620 0.620 0.000   0 0.620
EGPGY9 22/12/2016 Call 2.400 0.985 0.985 0.000   0 0.985
EGPGZ9 22/12/2016 Put 2.400 0.125 0.125 0.000   0 0.125

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.