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 3.270 Up 0.010 3.260 3.270 3.220 3.280 3.210 539,768 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
EGPSS9 28/08/2014 Call 0.010 3.260 3.260 0.000   0 3.225
EGPTX9 28/08/2014 Call 1.800 0.000 0.000 0.000   0 1.465
EGPTY9 28/08/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPTC9 28/08/2014 Call 1.850 0.000 0.000 0.000   0 1.415
EGPTD9 28/08/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPTA9 28/08/2014 Call 1.900 0.000 0.000 0.000   0 1.365
EGPTB9 28/08/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPSC9 28/08/2014 Call 1.950 0.000 0.000 0.000   0 1.315
EGPSD9 28/08/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPSQ9 28/08/2014 Call 2.000 0.000 0.000 0.000   0 1.265
EGPSR9 28/08/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPS29 28/08/2014 Call 2.100 0.000 0.000 0.000   0 1.165
EGPS39 28/08/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPSG9 28/08/2014 Call 2.200 0.000 0.000 0.000   0 1.065
EGPSH9 28/08/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPRZ9 28/08/2014 Call 2.300 0.000 0.000 0.000   0 0.965
EGPS19 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
EGPSO9 28/08/2014 Call 2.400 0.000 0.000 0.000   0 0.870
EGPSP9 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
EGPS89 28/08/2014 Call 2.500 0.770 0.770 0.000   0 0.770
EGPS99 28/08/2014 Put 2.500 0.000 0.015 0.000   0 0.001
EGPSK9 28/08/2014 Call 2.600 0.670 0.670 0.000   0 0.670
EGPSL9 28/08/2014 Put 2.600 0.000 0.015 0.000   0 0.002
EGPRX9 28/08/2014 Call 2.700 0.575 0.575 0.000   0 0.570
EGPRY9 28/08/2014 Put 2.700 0.000 0.020 0.000   0 0.004
EGPSI9 28/08/2014 Call 2.800 0.475 0.475 0.000   50 0.475
EGPSJ9 28/08/2014 Put 2.800 0.000 0.020 0.000   400 0.009
EGPSA9 28/08/2014 Call 2.900 0.370 0.395 0.000   0 0.380
EGPSB9 28/08/2014 Put 2.900 0.007 0.030 0.000   0 0.015
EGPWJ9 28/08/2014 Call 2.910 0.370 0.370 0.000   0 0.370
EGPWI9 28/08/2014 Put 2.910 0.020 0.020 0.000   0 0.020
EGPSM9 28/08/2014 Call 3.000 0.280 0.305 0.000   112 0.290
EGPSN9 28/08/2014 Put 3.000 0.020 0.035 0.000   0 0.030
EGPWG9 28/08/2014 Call 3.010 0.285 0.285 0.000   0 0.285
EGPWH9 28/08/2014 Put 3.010 0.035 0.035 0.000   0 0.035
EGPS69 28/08/2014 Call 3.100 0.200 0.225 0.000   0 0.210
EGPS79 28/08/2014 Put 3.100 0.055 0.055 0.000   250 0.055
EGPWF9 28/08/2014 Call 3.110 0.205 0.205 0.000   0 0.205
EGPWE9 28/08/2014 Put 3.110 0.060 0.060 0.000   0 0.060
EGPSE9 28/08/2014 Call 3.200 0.130 0.155 0.000   579 0.140
EGPSF9 28/08/2014 Put 3.200 0.090 0.090 0.000   0 0.090
EGPS49 28/08/2014 Call 3.300 0.080 0.095 0.000   100 0.085
EGPS59 28/08/2014 Put 3.300 0.115 0.150 0.000   0 0.145
EGPSZ9 28/08/2014 Call 3.400 0.030 0.055 0.000   0 0.050
EGPT19 28/08/2014 Put 3.400 0.210 0.210 0.000   0 0.210
EGPT89 28/08/2014 Call 3.500 0.030 0.030 0.000   0 0.025
EGPT99 28/08/2014 Put 3.500 0.290 0.290 0.000   0 0.290
EGPV69 28/08/2014 Call 3.600 0.015 0.015 0.000   0 0.015
EGPV79 28/08/2014 Put 3.600 0.375 0.375 0.000   0 0.375
EGPWM9 28/08/2014 Call 3.700 0.009 0.009 0.000   0 0.007
EGPWN9 28/08/2014 Put 3.700 0.470 0.470 0.000   0 0.465
EGPWW9 28/08/2014 Call 3.800 0.005 0.005 0.000   0 0.003
EGPWX9 28/08/2014 Put 3.800 0.565 0.565 0.000   0 0.560
EGPX79 28/08/2014 Call 3.900 0.002 0.002 0.000   0 0.002
EGPX89 28/08/2014 Put 3.900 0.660 0.660 0.000   0 0.660
EGPY69 28/08/2014 Call 4.000 0.001 0.001 0.000   0 0.001
EGPY79 28/08/2014 Put 4.000 0.755 0.755 0.000   0 0.755
EGPIK8 25/09/2014 Call 0.010 3.220 3.220 0.000   0 3.235
EGPNX9 25/09/2014 Call 1.750 0.000 0.000 0.000   0 1.515
EGPNY9 25/09/2014 Put 1.750 0.000 0.000 0.000   0 0.000
EGPNZ9 25/09/2014 Call 1.800 0.000 0.000 0.000   0 1.465
EGPP19 25/09/2014 Put 1.800 0.000 0.000 0.000   0 0.000
EGPP29 25/09/2014 Call 1.850 0.000 0.000 0.000   0 1.415
EGPP39 25/09/2014 Put 1.850 0.000 0.000 0.000   0 0.000
EGPP49 25/09/2014 Call 1.900 0.000 0.000 0.000   0 1.365
EGPP59 25/09/2014 Put 1.900 0.000 0.000 0.000   0 0.000
EGPP69 25/09/2014 Call 1.950 0.000 0.000 0.000   0 1.315
EGPP79 25/09/2014 Put 1.950 0.000 0.000 0.000   0 0.000
EGPP89 25/09/2014 Call 2.000 0.000 0.000 0.000   0 1.265
EGPP99 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPKI9 25/09/2014 Call 2.100 0.000 0.000 0.000   0 1.165
EGPKJ9 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
EGPJ69 25/09/2014 Call 2.200 0.000 0.000 0.000   0 1.065
EGPJ79 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
EGPEM9 25/09/2014 Call 2.300 0.000 0.000 0.000   0 0.965
EGPEN9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.001
EGPDL9 25/09/2014 Call 2.400 0.000 0.000 0.000   0 0.870
EGPDM9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.002
EGPC59 25/09/2014 Call 2.500 0.770 0.770 0.000   0 0.770
EGPC69 25/09/2014 Put 2.500 0.005 0.005 0.000   0 0.005
EGPZQ8 25/09/2014 Call 2.600 0.670 0.670 0.000   0 0.670
EGPZR8 25/09/2014 Put 2.600 0.008 0.008 0.000   0 0.009
EGPYB8 25/09/2014 Call 2.700 0.575 0.575 0.000   0 0.575
EGPYC8 25/09/2014 Put 2.700 0.015 0.015 0.000   0 0.015
EGPW78 25/09/2014 Call 2.800 0.480 0.480 0.000   0 0.480
EGPW88 25/09/2014 Put 2.800 0.010 0.035 0.000   50 0.025
EGPWB8 25/09/2014 Call 2.900 0.390 0.390 0.000   0 0.390
EGPWC8 25/09/2014 Put 2.900 0.025 0.045 0.000   200 0.040
EGPW58 25/09/2014 Call 3.000 0.280 0.325 0.000   0 0.305
EGPW68 25/09/2014 Put 3.000 0.045 0.065 0.000   0 0.060
EGPTE9 25/09/2014 Call 3.010 0.280 0.280 0.000   0 0.280
EGPTF9 25/09/2014 Put 3.010 0.055 0.055 0.000   0 0.060
EGPW98 25/09/2014 Call 3.100 0.210 0.250 0.000   50 0.235
EGPWA8 25/09/2014 Put 3.100 0.070 0.090 0.000   285 0.085
EGPQW8 25/09/2014 Call 3.200 0.160 0.185 0.000   250 0.170
EGPQX8 25/09/2014 Put 3.200 0.110 0.130 0.000   162 0.125
EGPTH9 25/09/2014 Call 3.210 0.155 0.155 0.000   5,000 0.155
EGPTG9 25/09/2014 Put 3.210 0.120 0.120 0.000   0 0.125
EGPQ88 25/09/2014 Call 3.300 0.110 0.135 0.000   1,700 0.120
EGPQ98 25/09/2014 Put 3.300 0.165 0.165 0.000   0 0.170
EGPPV8 25/09/2014 Call 3.400 0.070 0.090 0.000   0 0.080
EGPPW8 25/09/2014 Put 3.400 0.205 0.245 0.000   0 0.235
EGPTI9 25/09/2014 Call 3.410 0.080 0.080 0.000   0 0.075
EGPTJ9 25/09/2014 Put 3.410 0.235 0.235 0.000   0 0.240
EGPP48 25/09/2014 Call 3.500 0.045 0.060 0.000   0 0.055
EGPP58 25/09/2014 Put 3.500 0.280 0.320 0.000   0 0.310
EGPTL9 25/09/2014 Call 3.510 0.055 0.055 0.000   0 0.050
EGPTK9 25/09/2014 Put 3.510 0.310 0.310 0.000   0 0.315
EGPK78 25/09/2014 Call 3.600 0.035 0.035 0.000   0 0.035
EGPK88 25/09/2014 Put 3.600 0.390 0.390 0.000   0 0.395
EGPJE8 25/09/2014 Call 3.700 0.025 0.025 0.000   0 0.025
EGPJF8 25/09/2014 Put 3.700 0.480 0.480 0.000   0 0.485
EGPJG8 25/09/2014 Call 3.800 0.015 0.015 0.000   0 0.015
EGPJH8 25/09/2014 Put 3.800 0.580 0.580 0.000   270 0.580
EGPGU8 25/09/2014 Call 3.900 0.010 0.010 0.000   0 0.010
EGPGV8 25/09/2014 Put 3.900 0.675 0.675 0.000   0 0.680
EGPIH8 25/09/2014 Call 4.000 0.007 0.007 0.000   0 0.007
EGPII8 25/09/2014 Put 4.000 0.775 0.775 0.000   0 0.780
EGPGS8 25/09/2014 Call 4.100 0.005 0.005 0.000   0 0.005
EGPGT8 25/09/2014 Put 4.100 0.875 0.875 0.000   0 0.880
EGPGY8 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.003
EGPIG8 25/09/2014 Put 4.200 0.000 0.000 0.000   0 0.980
EGPGW8 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.002
EGPGX8 25/09/2014 Put 4.300 0.000 0.000 0.000   0 1.080
EGPV19 30/10/2014 Call 0.010 3.225 3.225 0.000   0 3.240
EGPVC9 30/10/2014 Call 2.000 0.000 0.000 0.000   0 1.265
EGPVD9 30/10/2014 Put 2.000 0.000 0.000 0.000   0 0.000
EGPUM9 30/10/2014 Call 2.100 0.000 0.000 0.000   0 1.165
EGPUN9 30/10/2014 Put 2.100 0.000 0.000 0.000   0 0.001
EGPU69 30/10/2014 Call 2.200 0.000 0.000 0.000   0 1.065
EGPU79 30/10/2014 Put 2.200 0.000 0.000 0.000   0 0.002
EGPUQ9 30/10/2014 Call 2.300 0.000 0.000 0.000   0 0.970
EGPUR9 30/10/2014 Put 2.300 0.000 0.000 0.000   0 0.003
EGPUA9 30/10/2014 Call 2.400 0.000 0.000 0.000   0 0.870
EGPUB9 30/10/2014 Put 2.400 0.000 0.000 0.000   0 0.006
EGPUO9 30/10/2014 Call 2.500 0.775 0.775 0.000   0 0.775
EGPUP9 30/10/2014 Put 2.500 0.010 0.010 0.000   0 0.010
EGPU89 30/10/2014 Call 2.600 0.675 0.675 0.000   0 0.675
EGPU99 30/10/2014 Put 2.600 0.015 0.015 0.000   0 0.015
EGPUK9 30/10/2014 Call 2.700 0.585 0.585 0.000   0 0.585
EGPUL9 30/10/2014 Put 2.700 0.025 0.025 0.000   0 0.025
EGPUU9 30/10/2014 Call 2.800 0.495 0.495 0.000   0 0.495
EGPUV9 30/10/2014 Put 2.800 0.030 0.045 0.000   0 0.040
EGPUG9 30/10/2014 Call 2.900 0.410 0.410 0.000   0 0.410
EGPUH9 30/10/2014 Put 2.900 0.045 0.065 0.000   0 0.055
EGPUS9 30/10/2014 Call 3.000 0.310 0.355 0.000   0 0.335
EGPUT9 30/10/2014 Put 3.000 0.070 0.085 0.000   0 0.080
EGPUI9 30/10/2014 Call 3.100 0.240 0.285 0.000   0 0.265
EGPUJ9 30/10/2014 Put 3.100 0.100 0.125 0.000   153 0.115
EGPUW9 30/10/2014 Call 3.200 0.195 0.225 0.000   0 0.205
EGPUX9 30/10/2014 Put 3.200 0.140 0.165 0.000   0 0.150
EGPUE9 30/10/2014 Call 3.300 0.145 0.175 0.000   0 0.155
EGPUF9 30/10/2014 Put 3.300 0.200 0.200 0.000   0 0.200
EGPUY9 30/10/2014 Call 3.400 0.105 0.130 0.000   0 0.115
EGPUZ9 30/10/2014 Put 3.400 0.235 0.275 0.000   0 0.260
EGPUC9 30/10/2014 Call 3.500 0.075 0.095 0.000   0 0.085
EGPUD9 30/10/2014 Put 3.500 0.300 0.345 0.000   0 0.330
EGPV89 30/10/2014 Call 3.600 0.050 0.070 0.000   0 0.060
EGPV99 30/10/2014 Put 3.600 0.405 0.405 0.000   0 0.405
EGPWO9 30/10/2014 Call 3.700 0.040 0.040 0.000   0 0.040
EGPWP9 30/10/2014 Put 3.700 0.490 0.490 0.000   0 0.490
EGPWY9 30/10/2014 Call 3.800 0.030 0.030 0.000   0 0.030
EGPWZ9 30/10/2014 Put 3.800 0.585 0.585 0.000   0 0.585
EGPX99 30/10/2014 Call 3.900 0.020 0.020 0.000   0 0.020
EGPXA9 30/10/2014 Put 3.900 0.680 0.680 0.000   0 0.680
EGPY89 30/10/2014 Call 4.000 0.020 0.020 0.000   0 0.020
EGPY99 30/10/2014 Put 4.000 0.775 0.775 0.000   0 0.780
EGPW99 27/11/2014 Call 0.010 3.235 3.235 0.000   0 3.250
EGPWC9 27/11/2014 Call 2.000 0.000 0.000 0.000   0 1.265
EGPWD9 27/11/2014 Put 2.000 0.000 0.000 0.000   0 0.001
EGPVI9 27/11/2014 Call 2.100 0.000 0.000 0.000   0 1.165
EGPVJ9 27/11/2014 Put 2.100 0.000 0.000 0.000   0 0.003
EGPW39 27/11/2014 Call 2.200 0.000 0.000 0.000   0 1.070
EGPW49 27/11/2014 Put 2.200 0.000 0.000 0.000   0 0.005
EGPVO9 27/11/2014 Call 2.300 0.000 0.000 0.000   0 0.970
EGPVP9 27/11/2014 Put 2.300 0.000 0.000 0.000   0 0.008
EGPW79 27/11/2014 Call 2.400 0.000 0.000 0.000   0 0.875
EGPW89 27/11/2014 Put 2.400 0.000 0.000 0.000   0 0.015
EGPVG9 27/11/2014 Call 2.500 0.780 0.780 0.000   0 0.780
EGPVH9 27/11/2014 Put 2.500 0.015 0.015 0.000   0 0.020
EGPVY9 27/11/2014 Call 2.600 0.685 0.685 0.000   0 0.685
EGPVZ9 27/11/2014 Put 2.600 0.025 0.025 0.000   0 0.025
EGPVE9 27/11/2014 Call 2.700 0.595 0.595 0.000   0 0.595
EGPVF9 27/11/2014 Put 2.700 0.035 0.035 0.000   0 0.035
EGPW19 27/11/2014 Call 2.800 0.510 0.510 0.000   0 0.510
EGPW29 27/11/2014 Put 2.800 0.050 0.050 0.000   0 0.050
EGPVS9 27/11/2014 Call 2.900 0.430 0.430 0.000   0 0.430
EGPVT9 27/11/2014 Put 2.900 0.070 0.070 0.000   0 0.070
EGPVW9 27/11/2014 Call 3.000 0.335 0.380 0.000   0 0.360
EGPVX9 27/11/2014 Put 3.000 0.095 0.095 0.000   0 0.095
EGPVK9 27/11/2014 Call 3.100 0.270 0.310 0.000   0 0.290
EGPVL9 27/11/2014 Put 3.100 0.105 0.145 0.000   0 0.130
EGPW59 27/11/2014 Call 3.200 0.210 0.250 0.000   0 0.230
EGPW69 27/11/2014 Put 3.200 0.150 0.185 0.000   0 0.170
EGPVM9 27/11/2014 Call 3.300 0.160 0.200 0.000   0 0.180
EGPVN9 27/11/2014 Put 3.300 0.195 0.235 0.000   193 0.220
EGPVU9 27/11/2014 Call 3.400 0.120 0.160 0.000   0 0.140
EGPVV9 27/11/2014 Put 3.400 0.255 0.295 0.000   0 0.280
EGPVQ9 27/11/2014 Call 3.500 0.085 0.125 0.000   0 0.105
EGPVR9 27/11/2014 Put 3.500 0.320 0.360 0.000   0 0.350
EGPWA9 27/11/2014 Call 3.600 0.080 0.080 0.000   0 0.080
EGPWB9 27/11/2014 Put 3.600 0.425 0.425 0.000   0 0.425
EGPWQ9 27/11/2014 Call 3.700 0.060 0.060 0.000   0 0.055
EGPWR9 27/11/2014 Put 3.700 0.505 0.505 0.000   0 0.505
EGPX19 27/11/2014 Call 3.800 0.040 0.040 0.000   0 0.040
EGPX29 27/11/2014 Put 3.800 0.595 0.595 0.000   0 0.595
EGPXB9 27/11/2014 Call 3.900 0.030 0.030 0.000   0 0.030
EGPXC9 27/11/2014 Put 3.900 0.685 0.685 0.000   0 0.685
EGPYA9 27/11/2014 Call 4.000 0.025 0.025 0.000   0 0.025
EGPYB9 27/11/2014 Put 4.000 0.780 0.780 0.000   0 0.785
EGPES8 18/12/2014 Call 0.010 3.240 3.240 0.000   0 3.255
EGPPK9 18/12/2014 Call 1.730 1.540 1.540 0.000   0 1.535
EGPPL9 18/12/2014 Put 1.730 0.000 0.000 0.000   0 0.000
EGPPM9 18/12/2014 Call 1.770 1.500 1.500 0.000   0 1.495
EGPPN9 18/12/2014 Put 1.770 0.000 0.000 0.000   0 0.001
EGPPO9 18/12/2014 Call 1.820 1.450 1.450 0.000   0 1.445
EGPPP9 18/12/2014 Put 1.820 0.000 0.000 0.000   0 0.001
EGPPQ9 18/12/2014 Call 1.870 1.400 1.400 0.000   0 1.395
EGPPR9 18/12/2014 Put 1.870 0.000 0.000 0.000   0 0.001
EGPPS9 18/12/2014 Call 1.920 1.350 1.350 0.000   0 1.345
EGPPT9 18/12/2014 Put 1.920 0.000 0.000 0.000   0 0.002
EGPPU9 18/12/2014 Call 2.010 0.000 0.000 0.000   0 1.255
EGPPV9 18/12/2014 Put 2.010 0.000 0.000 0.000   0 0.003
EGPKK9 18/12/2014 Call 2.110 0.000 0.000 0.000   0 1.160
EGPKL9 18/12/2014 Put 2.110 0.000 0.000 0.000   0 0.005
EGPJ89 18/12/2014 Call 2.210 0.000 0.000 0.000   0 1.060
EGPJ99 18/12/2014 Put 2.210 0.000 0.000 0.000   0 0.008
EGPEO9 18/12/2014 Call 2.300 0.000 0.000 0.000   0 0.970
EGPEP9 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.010
EGPDN9 18/12/2014 Call 2.400 0.000 0.000 0.000   0 0.875
EGPDO9 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.020
EGPC79 18/12/2014 Call 2.490 0.795 0.795 0.000   0 0.795
EGPC89 18/12/2014 Put 2.490 0.020 0.020 0.000   0 0.025
EGPZS8 18/12/2014 Call 2.590 0.705 0.705 0.000   0 0.700
EGPZT8 18/12/2014 Put 2.590 0.030 0.030 0.000   140 0.035
EGPYW8 18/12/2014 Call 2.680 0.625 0.625 0.000   178 0.625
EGPYX8 18/12/2014 Put 2.680 0.040 0.040 0.000   139 0.045
EGPXR8 18/12/2014 Call 2.780 0.545 0.545 0.000   249 0.540
EGPXS8 18/12/2014 Put 2.780 0.055 0.055 0.000   0 0.065
EGPWF8 18/12/2014 Call 2.880 0.465 0.465 0.000   0 0.465
EGPWG8 18/12/2014 Put 2.880 0.080 0.080 0.000   0 0.085
EGPWJ8 18/12/2014 Call 2.970 0.400 0.400 0.000   0 0.400
EGPWK8 18/12/2014 Put 2.970 0.105 0.105 0.000   0 0.110
EGPTN9 18/12/2014 Call 2.980 0.395 0.395 0.000   0 0.390
EGPTM9 18/12/2014 Put 2.980 0.105 0.105 0.000   0 0.110
EGPWD8 18/12/2014 Call 3.070 0.335 0.335 0.000   132 0.330
EGPWE8 18/12/2014 Put 3.070 0.135 0.135 0.000   0 0.145
EGPWH8 18/12/2014 Call 3.160 0.280 0.280 0.000   0 0.280
EGPWI8 18/12/2014 Put 3.160 0.175 0.175 0.000   0 0.180
EGPTO9 18/12/2014 Call 3.170 0.275 0.275 0.000   0 0.270
EGPTP9 18/12/2014 Put 3.170 0.175 0.175 0.000   1,965 0.180
EGPQY8 18/12/2014 Call 3.260 0.230 0.230 0.000   0 0.225
EGPQZ8 18/12/2014 Put 3.260 0.220 0.220 0.000   0 0.225
EGPEI8 18/12/2014 Call 3.360 0.180 0.180 0.000   1,552 0.180
EGPEJ8 18/12/2014 Put 3.360 0.275 0.275 0.000   0 0.280
EGPTR9 18/12/2014 Call 3.370 0.175 0.175 0.000   0 0.175
EGPTQ9 18/12/2014 Put 3.370 0.275 0.275 0.000   0 0.285
EGPEK8 18/12/2014 Call 3.450 0.145 0.145 0.000   0 0.145
EGPEL8 18/12/2014 Put 3.450 0.330 0.330 0.000   95 0.335
EGPTS9 18/12/2014 Call 3.460 0.140 0.140 0.000   0 0.140
EGPTT9 18/12/2014 Put 3.460 0.330 0.330 0.000   0 0.335
EGPEM8 18/12/2014 Call 3.550 0.115 0.115 0.000   0 0.110
EGPEN8 18/12/2014 Put 3.550 0.400 0.400 0.000   0 0.405
EGPEQ8 18/12/2014 Call 3.640 0.090 0.090 0.000   0 0.090
EGPER8 18/12/2014 Put 3.640 0.470 0.470 0.000   0 0.470
EGPET8 18/12/2014 Call 3.740 0.070 0.070 0.000   0 0.070
EGPEU8 18/12/2014 Put 3.740 0.550 0.550 0.000   0 0.550
EGPEX8 18/12/2014 Call 3.840 0.050 0.050 0.000   0 0.050
EGPEY8 18/12/2014 Put 3.840 0.635 0.635 0.000   0 0.635
EGPEZ8 18/12/2014 Call 3.930 0.040 0.040 0.000   0 0.040
EGPF18 18/12/2014 Put 3.930 0.715 0.715 0.000   0 0.720
EGPJZ8 18/12/2014 Call 4.030 0.030 0.030 0.000   0 0.030
EGPK18 18/12/2014 Put 4.030 0.810 0.810 0.000   0 0.815
EGPJT8 18/12/2014 Call 4.120 0.000 0.000 0.000   0 0.025
EGPJU8 18/12/2014 Put 4.120 0.895 0.895 0.000   0 0.900
EGPJX8 18/12/2014 Call 4.220 0.000 0.000 0.000   0 0.020
EGPJY8 18/12/2014 Put 4.220 0.000 0.000 0.000   0 1.000
EGPZG9 29/01/2015 Call 0.010 3.250 3.250 0.000   0 3.245
EGPYQ9 29/01/2015 Call 2.600 0.710 0.710 0.000   0 0.705
EGPYR9 29/01/2015 Put 2.600 0.035 0.035 0.000   0 0.035
EGPYC9 29/01/2015 Call 2.700 0.625 0.625 0.000   0 0.620
EGPYD9 29/01/2015 Put 2.700 0.050 0.050 0.000   0 0.050
EGPZ29 29/01/2015 Call 2.800 0.545 0.545 0.000   0 0.540
EGPZ39 29/01/2015 Put 2.800 0.070 0.070 0.000   0 0.070
EGPYG9 29/01/2015 Call 2.900 0.470 0.470 0.000   0 0.465
EGPYH9 29/01/2015 Put 2.900 0.095 0.095 0.000   0 0.095
EGPYU9 29/01/2015 Call 3.000 0.400 0.400 0.000   0 0.395
EGPYV9 29/01/2015 Put 3.000 0.125 0.125 0.000   0 0.125
EGPYK9 29/01/2015 Call 3.100 0.340 0.340 0.000   0 0.335
EGPYL9 29/01/2015 Put 3.100 0.160 0.160 0.000   0 0.160
EGPZ49 29/01/2015 Call 3.200 0.280 0.280 0.000   0 0.275
EGPZ59 29/01/2015 Put 3.200 0.205 0.205 0.000   0 0.205
EGPYI9 29/01/2015 Call 3.300 0.230 0.230 0.000   0 0.230
EGPYJ9 29/01/2015 Put 3.300 0.255 0.255 0.000   0 0.255
EGPZ69 29/01/2015 Call 3.400 0.190 0.190 0.000   0 0.185
EGPZ79 29/01/2015 Put 3.400 0.310 0.310 0.000   0 0.310
EGPYM9 29/01/2015 Call 3.500 0.150 0.150 0.000   0 0.150
EGPYN9 29/01/2015 Put 3.500 0.375 0.375 0.000   0 0.375
EGPYZ9 29/01/2015 Call 3.600 0.120 0.120 0.000   0 0.120
EGPZ19 29/01/2015 Put 3.600 0.445 0.445 0.000   0 0.445
EGPYO9 29/01/2015 Call 3.700 0.095 0.095 0.000   0 0.095
EGPYP9 29/01/2015 Put 3.700 0.520 0.520 0.000   0 0.520
EGPYS9 29/01/2015 Call 3.800 0.075 0.075 0.000   0 0.075
EGPYT9 29/01/2015 Put 3.800 0.605 0.605 0.000   0 0.600
EGPYE9 29/01/2015 Call 3.900 0.060 0.060 0.000   0 0.055
EGPYF9 29/01/2015 Put 3.900 0.690 0.690 0.000   0 0.685
EGPYW9 29/01/2015 Call 4.000 0.045 0.045 0.000   0 0.045
EGPYX9 29/01/2015 Put 4.000 0.785 0.785 0.000   0 0.780
EGPTW9 26/03/2015 Call 0.010 3.210 3.210 0.000   0 3.235
EGPTZ9 26/03/2015 Call 1.800 0.000 0.000 0.000   0 1.465
EGPU19 26/03/2015 Put 1.800 0.001 0.001 0.000   0 0.006
EGPTU9 26/03/2015 Call 1.850 0.000 0.000 0.000   0 1.415
EGPTV9 26/03/2015 Put 1.850 0.002 0.002 0.000   0 0.007
EGPPW9 26/03/2015 Call 1.900 0.000 0.000 0.000   0 1.365
EGPPX9 26/03/2015 Put 1.900 0.003 0.003 0.000   0 0.009
EGPPY9 26/03/2015 Call 1.950 0.000 0.000 0.000   0 1.315
EGPPZ9 26/03/2015 Put 1.950 0.000 0.000 0.000   0 0.010
EGPQ19 26/03/2015 Call 2.000 0.000 0.000 0.000   0 1.270
EGPQ29 26/03/2015 Put 2.000 0.000 0.000 0.000   0 0.015
EGPKM9 26/03/2015 Call 2.100 0.000 0.000 0.000   0 1.175
EGPKN9 26/03/2015 Put 2.100 0.000 0.000 0.000   0 0.020
EGPJA9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.080
EGPJB9 26/03/2015 Put 2.200 0.000 0.000 0.000   50 0.025
EGPEQ9 26/03/2015 Call 2.300 0.000 0.000 0.000   0 0.990
EGPER9 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.030
EGPDP9 26/03/2015 Call 2.400 0.000 0.000 0.000   0 0.900
EGPDQ9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.040
EGPC99 26/03/2015 Call 2.500 0.805 0.805 0.000   0 0.810
EGPCF9 26/03/2015 Put 2.500 0.045 0.045 0.000   0 0.050
EGPZU8 26/03/2015 Call 2.600 0.725 0.725 0.000   53 0.730
EGPZV8 26/03/2015 Put 2.600 0.065 0.065 0.000   0 0.065
EGPYD8 26/03/2015 Call 2.700 0.645 0.645 0.000   0 0.645
EGPYE8 26/03/2015 Put 2.700 0.085 0.085 0.000   0 0.090
EGPWP8 26/03/2015 Call 2.800 0.570 0.570 0.000   0 0.570
EGPWQ8 26/03/2015 Put 2.800 0.110 0.110 0.000   0 0.110
EGPWL8 26/03/2015 Call 2.900 0.500 0.500 0.000   0 0.500
EGPWM8 26/03/2015 Put 2.900 0.140 0.140 0.000   0 0.140
EGPWR8 26/03/2015 Call 3.000 0.435 0.435 0.000   0 0.430
EGPWS8 26/03/2015 Put 3.000 0.175 0.175 0.000   0 0.175
EGPWN8 26/03/2015 Call 3.100 0.375 0.375 0.000   0 0.370
EGPWO8 26/03/2015 Put 3.100 0.215 0.215 0.000   0 0.215
EGPTF8 26/03/2015 Call 3.200 0.315 0.315 0.000   0 0.315
EGPTG8 26/03/2015 Put 3.200 0.260 0.260 0.000   0 0.260
EGPT38 26/03/2015 Call 3.300 0.270 0.270 0.000   0 0.265
EGPT48 26/03/2015 Put 3.300 0.310 0.310 0.000   0 0.310
EGPT98 26/03/2015 Call 3.400 0.225 0.225 0.000   0 0.225
EGPTA8 26/03/2015 Put 3.400 0.370 0.370 0.000   0 0.370
EGPT58 26/03/2015 Call 3.500 0.190 0.190 0.000   0 0.185
EGPT68 26/03/2015 Put 3.500 0.430 0.430 0.000   0 0.435
EGPT78 26/03/2015 Call 3.600 0.155 0.155 0.000   0 0.155
EGPT88 26/03/2015 Put 3.600 0.500 0.500 0.000   0 0.500
EGPT18 26/03/2015 Call 3.700 0.130 0.130 0.000   0 0.125
EGPT28 26/03/2015 Put 3.700 0.570 0.570 0.000   0 0.575
EGPTH8 26/03/2015 Call 3.800 0.105 0.105 0.000   0 0.105
EGPTI8 26/03/2015 Put 3.800 0.650 0.650 0.000   0 0.650
EGPTJ8 26/03/2015 Call 3.900 0.085 0.085 0.000   0 0.085
EGPTK8 26/03/2015 Put 3.900 0.730 0.730 0.000   0 0.730
EGPZ89 26/03/2015 Call 4.000 0.070 0.070 0.000   0 0.065
EGPZ99 26/03/2015 Put 4.000 0.820 0.820 0.000   0 0.815
EGPFF8 25/06/2015 Call 0.010 3.230 3.230 0.000   0 3.260
EGPKO9 25/06/2015 Call 2.100 0.000 0.000 0.000   0 1.185
EGPKP9 25/06/2015 Put 2.100 0.000 0.000 0.000   0 0.030
EGPJC9 25/06/2015 Call 2.200 0.000 0.000 0.000   0 1.095
EGPJD9 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.035
EGPES9 25/06/2015 Call 2.300 0.000 0.000 0.000   0 1.005
EGPET9 25/06/2015 Put 2.300 0.000 0.000 0.000   0 0.045
EGPDR9 25/06/2015 Call 2.400 0.905 0.905 0.000   0 0.920
EGPDS9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.055
EGPCG9 25/06/2015 Call 2.500 0.825 0.825 0.000   0 0.835
EGPCH9 25/06/2015 Put 2.500 0.070 0.070 0.000   0 0.070
EGPZW8 25/06/2015 Call 2.600 0.750 0.750 0.000   0 0.750
EGPZX8 25/06/2015 Put 2.600 0.090 0.090 0.000   0 0.090
EGPYF8 25/06/2015 Call 2.700 0.675 0.675 0.000   0 0.675
EGPYG8 25/06/2015 Put 2.700 0.115 0.115 0.000   0 0.115
EGPWX8 25/06/2015 Call 2.800 0.605 0.605 0.000   0 0.605
EGPWY8 25/06/2015 Put 2.800 0.140 0.140 0.000   0 0.145
EGPWT8 25/06/2015 Call 2.900 0.540 0.540 0.000   0 0.540
EGPWU8 25/06/2015 Put 2.900 0.175 0.175 0.000   0 0.175
EGPWV8 25/06/2015 Call 3.000 0.475 0.475 0.000   0 0.475
EGPWW8 25/06/2015 Put 3.000 0.210 0.210 0.000   0 0.215
EGPWZ8 25/06/2015 Call 3.100 0.420 0.420 0.000   0 0.415
EGPX18 25/06/2015 Put 3.100 0.250 0.250 0.000   0 0.255
EGPR18 25/06/2015 Call 3.200 0.365 0.365 0.000   0 0.365
EGPR28 25/06/2015 Put 3.200 0.300 0.300 0.000   0 0.300
EGPQA8 25/06/2015 Call 3.300 0.320 0.320 0.000   0 0.315
EGPQB8 25/06/2015 Put 3.300 0.350 0.350 0.000   0 0.355
EGPPX8 25/06/2015 Call 3.400 0.275 0.275 0.000   0 0.275
EGPPY8 25/06/2015 Put 3.400 0.410 0.410 0.000   0 0.410
EGPP68 25/06/2015 Call 3.500 0.235 0.235 0.000   0 0.235
EGPP78 25/06/2015 Put 3.500 0.470 0.470 0.000   0 0.470
EGPK98 25/06/2015 Call 3.600 0.205 0.205 0.000   0 0.205
EGPKA8 25/06/2015 Put 3.600 0.535 0.535 0.000   0 0.540
EGPJI8 25/06/2015 Call 3.700 0.175 0.175 0.000   0 0.170
EGPK28 25/06/2015 Put 3.700 0.605 0.605 0.000   0 0.610
EGPXG9 25/06/2015 Call 3.800 0.150 0.150 0.000   0 0.150
EGPXH9 25/06/2015 Put 3.800 0.680 0.680 0.000   0 0.680
EGPXI9 25/06/2015 Call 3.900 0.125 0.125 0.000   0 0.125
EGPXJ9 25/06/2015 Put 3.900 0.755 0.755 0.000   0 0.755
EGPZA9 25/06/2015 Call 4.000 0.110 0.110 0.000   0 0.100
EGPZB9 25/06/2015 Put 4.000 0.840 0.840 0.000   0 0.830
EGPKQ9 24/09/2015 Call 2.100 1.170 1.170 0.000   0 1.165
EGPKR9 24/09/2015 Put 2.100 0.030 0.030 0.000   0 0.030
EGPJE9 24/09/2015 Call 2.200 1.075 1.075 0.000   0 1.070
EGPJF9 24/09/2015 Put 2.200 0.040 0.040 0.000   0 0.040
EGPIN9 24/09/2015 Call 2.300 0.985 0.985 0.000   0 0.980
EGPIO9 24/09/2015 Put 2.300 0.055 0.055 0.000   0 0.055
EGPGW9 24/09/2015 Call 2.400 0.900 0.900 0.000   0 0.900
EGPGX9 24/09/2015 Put 2.400 0.075 0.075 0.000   0 0.075
EGPFW9 24/09/2015 Call 2.500 0.820 0.820 0.000   0 0.820
EGPFX9 24/09/2015 Put 2.500 0.100 0.100 0.000   0 0.100
EGPFS9 24/09/2015 Call 2.600 0.750 0.750 0.000   0 0.745
EGPFT9 24/09/2015 Put 2.600 0.125 0.125 0.000   0 0.125
EGPFY9 24/09/2015 Call 2.700 0.680 0.680 0.000   0 0.675
EGPFZ9 24/09/2015 Put 2.700 0.155 0.155 0.000   0 0.155
EGPFU9 24/09/2015 Call 2.800 0.615 0.615 0.000   0 0.610
EGPFV9 24/09/2015 Put 2.800 0.190 0.190 0.000   0 0.195
EGPG19 24/09/2015 Call 2.900 0.555 0.555 0.000   0 0.550
EGPG29 24/09/2015 Put 2.900 0.230 0.230 0.000   0 0.230
EGPG69 24/09/2015 Call 3.000 0.500 0.500 0.000   0 0.495
EGPG79 24/09/2015 Put 3.000 0.275 0.275 0.000   0 0.275
EGPU29 24/09/2015 Call 3.100 0.445 0.445 0.000   0 0.445
EGPU39 24/09/2015 Put 3.100 0.320 0.320 0.000   0 0.325
EGPU49 24/09/2015 Call 3.200 0.400 0.400 0.000   0 0.400
EGPU59 24/09/2015 Put 3.200 0.375 0.375 0.000   0 0.380
EGPVA9 24/09/2015 Call 3.300 0.355 0.355 0.000   0 0.355
EGPVB9 24/09/2015 Put 3.300 0.430 0.430 0.000   0 0.430
EGPWS9 24/09/2015 Call 3.400 0.320 0.320 0.000   0 0.320
EGPWT9 24/09/2015 Put 3.400 0.490 0.490 0.000   0 0.495
EGPX39 24/09/2015 Call 3.500 0.285 0.285 0.000   0 0.280
EGPX49 24/09/2015 Put 3.500 0.550 0.550 0.000   0 0.555
EGPXD9 24/09/2015 Call 3.600 0.250 0.250 0.000   0 0.250
EGPXF9 24/09/2015 Put 3.600 0.620 0.620 0.000   0 0.625
EGPZC9 24/09/2015 Call 3.700 0.220 0.220 0.000   0 0.220
EGPZD9 24/09/2015 Put 3.700 0.690 0.690 0.000   0 0.695
EGPY49 17/12/2015 Call 2.700 0.675 0.675 0.000   0 0.675
EGPY59 17/12/2015 Put 2.700 0.210 0.210 0.000   0 0.210
EGPXZ9 17/12/2015 Call 2.800 0.610 0.610 0.000   0 0.610
EGPY19 17/12/2015 Put 2.800 0.250 0.250 0.000   0 0.255
EGPXQ9 17/12/2015 Call 2.900 0.550 0.550 0.000   0 0.550
EGPXR9 17/12/2015 Put 2.900 0.290 0.290 0.000   0 0.295
EGPY29 17/12/2015 Call 3.000 0.495 0.495 0.000   0 0.495
EGPY39 17/12/2015 Put 3.000 0.340 0.340 0.000   0 0.340
EGPXO9 17/12/2015 Call 3.100 0.445 0.445 0.000   0 0.445
EGPXP9 17/12/2015 Put 3.100 0.390 0.390 0.000   0 0.390
EGPXU9 17/12/2015 Call 3.200 0.400 0.400 0.000   0 0.400
EGPXV9 17/12/2015 Put 3.200 0.445 0.445 0.000   0 0.445
EGPXM9 17/12/2015 Call 3.300 0.355 0.355 0.000   0 0.355
EGPXN9 17/12/2015 Put 3.300 0.500 0.500 0.000   0 0.500
EGPXW9 17/12/2015 Call 3.400 0.320 0.320 0.000   0 0.315
EGPXY9 17/12/2015 Put 3.400 0.560 0.560 0.000   0 0.565
EGPXK9 17/12/2015 Call 3.500 0.280 0.280 0.000   0 0.280
EGPXL9 17/12/2015 Put 3.500 0.620 0.620 0.000   0 0.625
EGPXS9 17/12/2015 Call 3.600 0.250 0.250 0.000   0 0.250
EGPXT9 17/12/2015 Put 3.600 0.685 0.685 0.000   0 0.690
EGPZE9 17/12/2015 Call 3.700 0.220 0.220 0.000   0 0.220
EGPZF9 17/12/2015 Put 3.700 0.755 0.755 0.000   0 0.760
EGPGY9 22/12/2016 Call 2.400 0.930 0.930 0.000   0 0.930
EGPGZ9 22/12/2016 Put 2.400 0.145 0.145 0.000   300 0.150

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.