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
NWS 18.720 Down -0.080 18.300 19.010 18.800 18.910 18.710 110,016 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NWSPO7 24/07/2014 Call 14.250 4.470 4.470 0.000   0 4.470
NWSPP7 24/07/2014 Put 14.250 0.000 0.000 0.000   0 0.000
NWSPQ7 24/07/2014 Call 14.500 4.220 4.220 0.000   0 4.220
NWSPR7 24/07/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSMO7 24/07/2014 Call 14.750 3.970 3.970 0.000   0 3.970
NWSMP7 24/07/2014 Put 14.750 0.000 0.000 0.000   0 0.000
NWSMQ7 24/07/2014 Call 15.000 3.720 3.720 0.000   0 3.720
NWSMR7 24/07/2014 Put 15.000 0.000 0.000 0.000   0 0.000
NWSMS7 24/07/2014 Call 15.500 3.220 3.220 0.000   0 3.220
NWSMT7 24/07/2014 Put 15.500 0.000 0.000 0.000   0 0.000
NWSMU7 24/07/2014 Call 16.000 2.720 2.720 0.000   0 2.720
NWSMV7 24/07/2014 Put 16.000 0.000 0.000 0.000   0 0.000
NWSMW7 24/07/2014 Call 16.500 2.225 2.225 0.000   0 2.225
NWSMX7 24/07/2014 Put 16.500 0.000 0.000 0.000   0 0.000
NWSMY7 24/07/2014 Call 17.000 1.725 1.725 0.000   0 1.725
NWSMZ7 24/07/2014 Put 17.000 0.000 0.000 0.000   0 0.000
NWSN17 24/07/2014 Call 17.500 1.225 1.225 0.000   0 1.225
NWSN27 24/07/2014 Put 17.500 0.000 0.000 0.000   0 0.000
NWSN37 24/07/2014 Call 18.000 0.725 0.725 0.000   0 0.725
NWSN47 24/07/2014 Put 18.000 0.000 0.000 0.000   0 0.000
NWSN57 24/07/2014 Call 18.500 0.270 0.270 0.000 900 0 0.270
NWSN67 24/07/2014 Put 18.500 0.030 0.030 0.000   0 0.030
NWSN77 24/07/2014 Call 19.000 0.025 0.025 0.000   0 0.025
NWSN87 24/07/2014 Put 19.000 0.300 0.300 0.000   0 0.300
NWSN97 24/07/2014 Call 19.500 0.000 0.000 0.000   0 0.000
NWSNK7 24/07/2014 Put 19.500 0.780 0.780 0.000   0 0.780
NWSNL7 24/07/2014 Call 20.000 0.000 0.000 0.000   0 0.000
NWSNM7 24/07/2014 Put 20.000 1.280 1.280 0.000   0 1.280
NWSNN7 24/07/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSNO7 24/07/2014 Put 20.500 1.780 1.780 0.000   0 1.780
NWSNP7 24/07/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSNQ7 24/07/2014 Put 21.000 2.280 2.280 0.000   0 2.280
NWSNR7 24/07/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSNS7 24/07/2014 Put 21.500 2.780 2.780 0.000   0 2.780
NWSQ37 24/07/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSQ47 24/07/2014 Put 22.000 3.280 3.280 0.000   0 3.280
NWSQF7 24/07/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQG7 24/07/2014 Put 22.500 3.780 3.780 0.000   0 3.780
NWSQR7 24/07/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQS7 24/07/2014 Put 23.000 4.280 4.280 0.000   0 4.280
NWSR27 24/07/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR37 24/07/2014 Put 23.500 4.785 4.785 0.000   0 4.785
NWST97 28/08/2014 Call 14.500 4.260 4.260 0.000   0 4.260
NWSTA7 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSSA7 28/08/2014 Call 14.750 4.015 4.015 0.000   0 4.015
NWSSB7 28/08/2014 Put 14.750 0.001 0.001 0.000   0 0.001
NWSS87 28/08/2014 Call 15.000 3.765 3.765 0.000   0 3.765
NWSS97 28/08/2014 Put 15.000 0.002 0.002 0.000   0 0.002
NWSS67 28/08/2014 Call 15.500 3.280 3.280 0.000   0 3.280
NWSS77 28/08/2014 Put 15.500 0.005 0.005 0.000   0 0.005
NWSS47 28/08/2014 Call 16.000 2.790 2.790 0.000   0 2.790
NWSS57 28/08/2014 Put 16.000 0.010 0.010 0.000   0 0.010
NWSRT7 28/08/2014 Call 16.500 2.305 2.305 0.000   0 2.305
NWSRU7 28/08/2014 Put 16.500 0.025 0.025 0.000   0 0.025
NWSRL7 28/08/2014 Call 17.000 1.825 1.825 0.000   0 1.825
NWSRM7 28/08/2014 Put 17.000 0.045 0.045 0.000   0 0.045
NWSRP7 28/08/2014 Call 17.500 1.360 1.360 0.000   0 1.360
NWSRQ7 28/08/2014 Put 17.500 0.085 0.085 0.000   0 0.085
NWSRJ7 28/08/2014 Call 18.000 0.935 0.935 0.000   0 0.935
NWSRK7 28/08/2014 Put 18.000 0.160 0.160 0.000   0 0.160
NWSRR7 28/08/2014 Call 18.500 0.570 0.570 0.000   0 0.570
NWSRS7 28/08/2014 Put 18.500 0.300 0.300 0.000 450 0 0.300
NWSRH7 28/08/2014 Call 19.000 0.300 0.300 0.000 450 0 0.300
NWSRI7 28/08/2014 Put 19.000 0.535 0.535 0.000   0 0.535
NWSR47 28/08/2014 Call 19.500 0.130 0.130 0.000   0 0.130
NWSR57 28/08/2014 Put 19.500 0.875 0.875 0.000   0 0.875
NWSRV7 28/08/2014 Call 20.000 0.045 0.045 0.000   0 0.045
NWSRW7 28/08/2014 Put 20.000 1.305 1.305 0.000   0 1.305
NWSR67 28/08/2014 Call 20.500 0.015 0.015 0.000   0 0.015
NWSR77 28/08/2014 Put 20.500 1.780 1.780 0.000   0 1.780
NWSRX7 28/08/2014 Call 21.000 0.003 0.003 0.000   0 0.003
NWSRY7 28/08/2014 Put 21.000 2.280 2.280 0.000   0 2.280
NWSR87 28/08/2014 Call 21.500 0.001 0.001 0.000   0 0.001
NWSR97 28/08/2014 Put 21.500 2.780 2.780 0.000   0 2.780
NWSRZ7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSS17 28/08/2014 Put 22.000 3.280 3.280 0.000   0 3.280
NWSRF7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSRG7 28/08/2014 Put 22.500 3.780 3.780 0.000   0 3.780
NWSS27 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSS37 28/08/2014 Put 23.000 4.280 4.280 0.000   0 4.280
NWSRN7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSRO7 28/08/2014 Put 23.500 4.785 4.785 0.000   0 4.785
NWSTB7 25/09/2014 Call 14.500 4.290 4.290 0.000   0 4.290
NWSTC7 25/09/2014 Put 14.500 0.007 0.007 0.000   0 0.007
NWST17 25/09/2014 Call 14.750 4.045 4.045 0.000   0 4.045
NWST27 25/09/2014 Put 14.750 0.010 0.010 0.000   0 0.010
NWSSM7 25/09/2014 Call 15.000 3.795 3.795 0.000   0 3.795
NWSSN7 25/09/2014 Put 15.000 0.015 0.015 0.000   0 0.015
NWSSI7 25/09/2014 Call 15.500 3.305 3.305 0.000   0 3.305
NWSSJ7 25/09/2014 Put 15.500 0.025 0.025 0.000   0 0.025
NWSSK7 25/09/2014 Call 16.000 2.815 2.815 0.000   0 2.815
NWSSL7 25/09/2014 Put 16.000 0.040 0.040 0.000   0 0.040
NWSSC7 25/09/2014 Call 16.500 2.325 2.325 0.000   0 2.325
NWSSD7 25/09/2014 Put 16.500 0.060 0.060 0.000   0 0.060
NWSSY7 25/09/2014 Call 17.000 1.855 1.855 0.000   0 1.855
NWSSZ7 25/09/2014 Put 17.000 0.095 0.095 0.000   0 0.095
NWSSE7 25/09/2014 Call 17.500 1.400 1.400 0.000   0 1.400
NWSSF7 25/09/2014 Put 17.500 0.150 0.150 0.000   0 0.150
NWSSW7 25/09/2014 Call 18.000 0.990 0.990 0.000   0 0.990
NWSSX7 25/09/2014 Put 18.000 0.245 0.245 0.000   0 0.245
NWST37 25/09/2014 Call 18.500 0.645 0.645 0.000   0 0.645
NWST47 25/09/2014 Put 18.500 0.405 0.405 0.000   0 0.405
NWSSG7 25/09/2014 Call 19.000 0.380 0.380 0.000   0 0.380
NWSSH7 25/09/2014 Put 19.000 0.640 0.640 0.000   0 0.640
NWST57 25/09/2014 Call 19.500 0.200 0.200 0.000   0 0.200
NWST67 25/09/2014 Put 19.500 0.960 0.960 0.000   0 0.960
NWSSQ7 25/09/2014 Call 20.000 0.095 0.095 0.000   0 0.095
NWSSR7 25/09/2014 Put 20.000 1.360 1.360 0.000   0 1.360
NWSSS7 25/09/2014 Call 20.500 0.040 0.040 0.000   0 0.040
NWSST7 25/09/2014 Put 20.500 1.805 1.805 0.000   0 1.805
NWSSO7 25/09/2014 Call 21.000 0.015 0.015 0.000   0 0.015
NWSSP7 25/09/2014 Put 21.000 2.285 2.285 0.000   0 2.285
NWSSU7 25/09/2014 Call 21.500 0.005 0.005 0.000   0 0.005
NWSSV7 25/09/2014 Put 21.500 2.780 2.780 0.000   0 2.780
NWST77 25/09/2014 Call 22.000 0.001 0.001 0.000   0 0.001
NWST87 25/09/2014 Put 22.000 3.280 3.280 0.000   0 3.280
NWSUA7 25/09/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSUB7 25/09/2014 Put 22.500 3.780 3.780 0.000   0 3.780

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.