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 17.530 Up 0.030 17.500 17.590 17.530 17.590 17.480 84,635 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NWSP27 23/04/2014 Call 14.250 3.285 3.285 0.000   0 3.285
NWSP37 23/04/2014 Put 14.250 0.000 0.000 0.000   0 0.000
NWSP47 23/04/2014 Call 14.500 3.035 3.035 0.000   0 3.035
NWSP57 23/04/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSK37 23/04/2014 Call 14.750 2.785 2.785 0.000   0 2.785
NWSK47 23/04/2014 Put 14.750 0.000 0.000 0.000   0 0.000
NWSK57 23/04/2014 Call 15.000 2.535 2.535 0.000   0 2.535
NWSK67 23/04/2014 Put 15.000 0.000 0.000 0.000   0 0.000
NWSK77 23/04/2014 Call 15.500 2.035 2.035 0.000   0 2.035
NWSK87 23/04/2014 Put 15.500 0.000 0.000 0.000   0 0.000
NWSK97 23/04/2014 Call 16.000 1.540 1.540 0.000   0 1.540
NWSKA7 23/04/2014 Put 16.000 0.000 0.000 0.000   0 0.000
NWSKB7 23/04/2014 Call 16.500 1.045 1.045 0.000   0 1.045
NWSKC7 23/04/2014 Put 16.500 0.000 0.000 0.000   0 0.000
NWSKD7 23/04/2014 Call 17.000 0.575 0.575 0.000   0 0.575
NWSKE7 23/04/2014 Put 17.000 0.001 0.001 0.000   100 0.001
NWSKF7 23/04/2014 Call 17.500 0.185 0.185 0.000   10 0.185
NWSKG7 23/04/2014 Put 17.500 0.090 0.090 0.000   610 0.090
NWSKH7 23/04/2014 Call 18.000 0.015 0.015 0.000   10 0.015
NWSKI7 23/04/2014 Put 18.000 0.475 0.475 0.000   199 0.475
NWSKJ7 23/04/2014 Call 18.500 0.000 0.000 0.000   10 0.000
NWSKK7 23/04/2014 Put 18.500 0.970 0.970 0.000   0 0.970
NWSKL7 23/04/2014 Call 19.000 0.000 0.000 0.000   10 0.000
NWSKM7 23/04/2014 Put 19.000 1.470 1.470 0.000   0 1.470
NWSKN7 23/04/2014 Call 19.500 0.000 0.000 0.000   0 0.000
NWSKO7 23/04/2014 Put 19.500 1.970 1.970 0.000   0 1.970
NWSKP7 23/04/2014 Call 20.000 0.000 0.000 0.000   0 0.000
NWSKQ7 23/04/2014 Put 20.000 2.470 2.470 0.000   0 2.470
NWSKR7 23/04/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSKS7 23/04/2014 Put 20.500 2.970 2.970 0.000   0 2.970
NWSKT7 23/04/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSKU7 23/04/2014 Put 21.000 3.470 3.470 0.000   0 3.470
NWSKV7 23/04/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSKW7 23/04/2014 Put 21.500 3.970 3.970 0.000   0 3.970
NWSPW7 23/04/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSPX7 23/04/2014 Put 22.000 4.470 4.470 0.000   0 4.470
NWSQ97 23/04/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQA7 23/04/2014 Put 22.500 4.970 4.970 0.000   0 4.970
NWSQL7 23/04/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQM7 23/04/2014 Put 23.000 5.470 5.470 0.000   0 5.470
NWSQV7 23/04/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSQW7 23/04/2014 Put 23.500 5.970 5.970 0.000   0 5.970
NWSP67 29/05/2014 Call 14.250 3.325 3.325 0.000   0 3.325
NWSP77 29/05/2014 Put 14.250 0.003 0.003 0.000   0 0.003
NWSP87 29/05/2014 Call 14.500 3.075 3.075 0.000   0 3.075
NWSP97 29/05/2014 Put 14.500 0.004 0.004 0.000   0 0.004
NWSKX7 29/05/2014 Call 14.750 2.830 2.830 0.000   0 2.830
NWSKY7 29/05/2014 Put 14.750 0.007 0.007 0.000   0 0.007
NWSKZ7 29/05/2014 Call 15.000 2.580 2.580 0.000   0 2.580
NWSL17 29/05/2014 Put 15.000 0.010 0.010 0.000   0 0.010
NWSL27 29/05/2014 Call 15.500 2.100 2.100 0.000   0 2.100
NWSL37 29/05/2014 Put 15.500 0.025 0.025 0.000   0 0.025
NWSL47 29/05/2014 Call 16.000 1.630 1.630 0.000   0 1.630
NWSL57 29/05/2014 Put 16.000 0.050 0.050 0.000   0 0.050
NWSL67 29/05/2014 Call 16.500 1.185 1.185 0.000   0 1.185
NWSL77 29/05/2014 Put 16.500 0.100 0.100 0.000   0 0.100
NWSL87 29/05/2014 Call 17.000 0.785 0.785 0.000   0 0.785
NWSL97 29/05/2014 Put 17.000 0.195 0.195 0.000   0 0.195
NWSLA7 29/05/2014 Call 17.500 0.455 0.455 0.000   0 0.455
NWSLB7 29/05/2014 Put 17.500 0.365 0.365 0.000   0 0.365
NWSLC7 29/05/2014 Call 18.000 0.225 0.225 0.205 100 300 0.225
NWSLD7 29/05/2014 Put 18.000 0.635 0.635 0.000   0 0.635
NWSLE7 29/05/2014 Call 18.500 0.090 0.090 0.000   57 0.090
NWSLF7 29/05/2014 Put 18.500 1.010 1.010 0.000   0 1.010
NWSLG7 29/05/2014 Call 19.000 0.030 0.030 0.000   155 0.030
NWSLH7 29/05/2014 Put 19.000 1.470 1.470 0.000   0 1.470
NWSLI7 29/05/2014 Call 19.500 0.009 0.009 0.000   0 0.009
NWSLJ7 29/05/2014 Put 19.500 1.970 1.970 0.000   0 1.970
NWSLK7 29/05/2014 Call 20.000 0.002 0.002 0.000   0 0.002
NWSLL7 29/05/2014 Put 20.000 2.470 2.470 0.000   0 2.470
NWSLM7 29/05/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSLN7 29/05/2014 Put 20.500 2.970 2.970 0.000   0 2.970
NWSLO7 29/05/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSLP7 29/05/2014 Put 21.000 3.470 3.470 0.000   0 3.470
NWSLQ7 29/05/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSLR7 29/05/2014 Put 21.500 3.970 3.970 0.000   0 3.970
NWSPY7 29/05/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSPZ7 29/05/2014 Put 22.000 4.470 4.470 0.000   0 4.470
NWSQB7 29/05/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQC7 29/05/2014 Put 22.500 4.970 4.970 0.000   0 4.970
NWSQN7 29/05/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQO7 29/05/2014 Put 23.000 5.470 5.470 0.000   0 5.470
NWSQX7 29/05/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSQY7 29/05/2014 Put 23.500 5.970 5.970 0.000   0 5.970
NWSPK7 26/06/2014 Call 14.250 3.365 3.365 0.000   0 3.365
NWSPL7 26/06/2014 Put 14.250 0.030 0.030 0.000   0 0.030
NWSPM7 26/06/2014 Call 14.500 3.120 3.120 0.000   0 3.120
NWSPN7 26/06/2014 Put 14.500 0.030 0.030 0.000   0 0.030
NWSLS7 26/06/2014 Call 14.750 2.880 2.880 0.000   0 2.880
NWSLT7 26/06/2014 Put 14.750 0.035 0.035 0.000   0 0.035
NWSLU7 26/06/2014 Call 15.000 2.635 2.635 0.000   0 2.635
NWSLW7 26/06/2014 Put 15.000 0.040 0.040 0.000   0 0.040
NWSLX7 26/06/2014 Call 15.500 2.160 2.160 0.000   0 2.160
NWSLY7 26/06/2014 Put 15.500 0.065 0.065 0.000   0 0.065
NWSLZ7 26/06/2014 Call 16.000 1.700 1.700 0.000   0 1.700
NWSM17 26/06/2014 Put 16.000 0.100 0.100 0.000   0 0.100
NWSM27 26/06/2014 Call 16.500 1.275 1.275 0.000   0 1.275
NWSM37 26/06/2014 Put 16.500 0.170 0.170 0.000   0 0.170
NWSM47 26/06/2014 Call 17.000 0.890 0.890 0.000   0 0.890
NWSM57 26/06/2014 Put 17.000 0.280 0.280 0.000   0 0.280
NWSM67 26/06/2014 Call 17.500 0.575 0.575 0.000   0 0.575
NWSM77 26/06/2014 Put 17.500 0.455 0.455 0.000   0 0.455
NWSM87 26/06/2014 Call 18.000 0.340 0.340 0.000   0 0.340
NWSM97 26/06/2014 Put 18.000 0.710 0.710 0.000   0 0.710
NWSMA7 26/06/2014 Call 18.500 0.180 0.180 0.000   0 0.180
NWSMB7 26/06/2014 Put 18.500 1.045 1.045 0.000   0 1.045
NWSMC7 26/06/2014 Call 19.000 0.085 0.085 0.000   0 0.085
NWSMD7 26/06/2014 Put 19.000 1.470 1.470 0.000   0 1.470
NWSME7 26/06/2014 Call 19.500 0.040 0.040 0.000   62 0.040
NWSMF7 26/06/2014 Put 19.500 1.970 1.970 0.000   0 1.970
NWSMG7 26/06/2014 Call 20.000 0.015 0.015 0.000   0 0.015
NWSMH7 26/06/2014 Put 20.000 2.470 2.470 0.000   0 2.470
NWSMI7 26/06/2014 Call 20.500 0.006 0.006 0.000   0 0.006
NWSMJ7 26/06/2014 Put 20.500 2.970 2.970 0.000   0 2.970
NWSMK7 26/06/2014 Call 21.000 0.002 0.002 0.000   0 0.002
NWSML7 26/06/2014 Put 21.000 3.470 3.470 0.000   0 3.470
NWSMM7 26/06/2014 Call 21.500 0.001 0.001 0.000   0 0.001
NWSMN7 26/06/2014 Put 21.500 3.970 3.970 0.000   0 3.970
NWSQ17 26/06/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSQ27 26/06/2014 Put 22.000 4.470 4.470 0.000   0 4.470
NWSQD7 26/06/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQE7 26/06/2014 Put 22.500 4.970 4.970 0.000   0 4.970
NWSQP7 26/06/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQQ7 26/06/2014 Put 23.000 5.470 5.470 0.000   0 5.470
NWSQZ7 26/06/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR17 26/06/2014 Put 23.500 5.970 5.970 0.000   0 5.970
NWSPO7 24/07/2014 Call 14.250 3.415 3.415 0.000   0 3.415
NWSPP7 24/07/2014 Put 14.250 0.050 0.050 0.000   0 0.050
NWSPQ7 24/07/2014 Call 14.500 3.175 3.175 0.000   0 3.175
NWSPR7 24/07/2014 Put 14.500 0.055 0.055 0.000   0 0.055
NWSMO7 24/07/2014 Call 14.750 2.935 2.935 0.000   0 2.935
NWSMP7 24/07/2014 Put 14.750 0.065 0.065 0.000   0 0.065
NWSMQ7 24/07/2014 Call 15.000 2.695 2.695 0.000   0 2.695
NWSMR7 24/07/2014 Put 15.000 0.075 0.075 0.000   0 0.075
NWSMS7 24/07/2014 Call 15.500 2.230 2.230 0.000   0 2.230
NWSMT7 24/07/2014 Put 15.500 0.105 0.105 0.000   0 0.105
NWSMU7 24/07/2014 Call 16.000 1.785 1.785 0.000   0 1.785
NWSMV7 24/07/2014 Put 16.000 0.155 0.155 0.000   0 0.155
NWSMW7 24/07/2014 Call 16.500 1.375 1.375 0.000   0 1.375
NWSMX7 24/07/2014 Put 16.500 0.235 0.235 0.000   0 0.235
NWSMY7 24/07/2014 Call 17.000 1.005 1.005 0.000   0 1.005
NWSMZ7 24/07/2014 Put 17.000 0.360 0.360 0.000   0 0.360
NWSN17 24/07/2014 Call 17.500 0.695 0.695 0.000   0 0.695
NWSN27 24/07/2014 Put 17.500 0.535 0.535 0.000   20 0.535
NWSN37 24/07/2014 Call 18.000 0.450 0.450 0.000   0 0.450
NWSN47 24/07/2014 Put 18.000 0.785 0.785 0.000   0 0.785
NWSN57 24/07/2014 Call 18.500 0.270 0.270 0.000   0 0.270
NWSN67 24/07/2014 Put 18.500 1.105 1.105 0.000   0 1.105
NWSN77 24/07/2014 Call 19.000 0.150 0.150 0.000   0 0.150
NWSN87 24/07/2014 Put 19.000 1.500 1.500 0.000   0 1.500
NWSN97 24/07/2014 Call 19.500 0.080 0.080 0.000   0 0.080
NWSNK7 24/07/2014 Put 19.500 1.970 1.970 0.000   0 1.970
NWSNL7 24/07/2014 Call 20.000 0.040 0.040 0.000   0 0.040
NWSNM7 24/07/2014 Put 20.000 2.470 2.470 0.000   0 2.470
NWSNN7 24/07/2014 Call 20.500 0.020 0.020 0.000   0 0.020
NWSNO7 24/07/2014 Put 20.500 2.970 2.970 0.000   0 2.970
NWSNP7 24/07/2014 Call 21.000 0.009 0.009 0.000   0 0.009
NWSNQ7 24/07/2014 Put 21.000 3.470 3.470 0.000   0 3.470
NWSNR7 24/07/2014 Call 21.500 0.004 0.004 0.000   0 0.004
NWSNS7 24/07/2014 Put 21.500 3.970 3.970 0.000   0 3.970
NWSQ37 24/07/2014 Call 22.000 0.002 0.002 0.000   0 0.002
NWSQ47 24/07/2014 Put 22.000 4.470 4.470 0.000   0 4.470
NWSQF7 24/07/2014 Call 22.500 0.001 0.001 0.000   0 0.001
NWSQG7 24/07/2014 Put 22.500 4.970 4.970 0.000   0 4.970
NWSQR7 24/07/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQS7 24/07/2014 Put 23.000 5.470 5.470 0.000   0 5.470
NWSR27 24/07/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR37 24/07/2014 Put 23.500 5.970 5.970 0.000   0 5.970
NWST97 28/08/2014 Call 14.500 3.255 3.255 0.000   0 3.255
NWSTA7 28/08/2014 Put 14.500 0.090 0.090 0.000   0 0.090
NWSSA7 28/08/2014 Call 14.750 3.020 3.020 0.000   0 3.020
NWSSB7 28/08/2014 Put 14.750 0.105 0.105 0.000   0 0.105
NWSS87 28/08/2014 Call 15.000 2.790 2.790 0.000   0 2.790
NWSS97 28/08/2014 Put 15.000 0.130 0.130 0.000   0 0.130
NWSS67 28/08/2014 Call 15.500 2.340 2.340 0.000   0 2.340
NWSS77 28/08/2014 Put 15.500 0.180 0.180 0.000   0 0.180
NWSS47 28/08/2014 Call 16.000 1.915 1.915 0.000   24 1.915
NWSS57 28/08/2014 Put 16.000 0.250 0.250 0.000   0 0.250
NWSRT7 28/08/2014 Call 16.500 1.520 1.520 0.000   0 1.520
NWSRU7 28/08/2014 Put 16.500 0.345 0.345 0.000   100 0.345
NWSRL7 28/08/2014 Call 17.000 1.170 1.170 0.000   0 1.170
NWSRM7 28/08/2014 Put 17.000 0.490 0.490 0.000   0 0.490
NWSRP7 28/08/2014 Call 17.500 0.865 0.865 0.000   0 0.865
NWSRQ7 28/08/2014 Put 17.500 0.680 0.680 0.000   0 0.680
NWSRJ7 28/08/2014 Call 18.000 0.620 0.620 0.000   0 0.620
NWSRK7 28/08/2014 Put 18.000 0.935 0.935 0.000   100 0.935
NWSRR7 28/08/2014 Call 18.500 0.425 0.425 0.000   0 0.425
NWSRS7 28/08/2014 Put 18.500 1.245 1.245 0.000   0 1.245
NWSRH7 28/08/2014 Call 19.000 0.280 0.280 0.000   0 0.280
NWSRI7 28/08/2014 Put 19.000 1.610 1.610 0.000   0 1.610
NWSR47 28/08/2014 Call 19.500 0.180 0.180 0.000   0 0.180
NWSR57 28/08/2014 Put 19.500 2.020 2.020 0.000   0 2.020
NWSRV7 28/08/2014 Call 20.000 0.110 0.110 0.000   0 0.110
NWSRW7 28/08/2014 Put 20.000 2.475 2.475 0.000   0 2.475
NWSR67 28/08/2014 Call 20.500 0.060 0.060 0.000   0 0.060
NWSR77 28/08/2014 Put 20.500 2.970 2.970 0.000   0 2.970
NWSRX7 28/08/2014 Call 21.000 0.035 0.035 0.000   0 0.035
NWSRY7 28/08/2014 Put 21.000 3.470 3.470 0.000   0 3.470
NWSR87 28/08/2014 Call 21.500 0.020 0.020 0.000   0 0.020
NWSR97 28/08/2014 Put 21.500 3.970 3.970 0.000   0 3.970
NWSRZ7 28/08/2014 Call 22.000 0.009 0.009 0.000   0 0.009
NWSS17 28/08/2014 Put 22.000 4.470 4.470 0.000   0 4.470
NWSRF7 28/08/2014 Call 22.500 0.005 0.005 0.000   0 0.005
NWSRG7 28/08/2014 Put 22.500 4.970 4.970 0.000   0 4.970
NWSS27 28/08/2014 Call 23.000 0.002 0.002 0.000   0 0.002
NWSS37 28/08/2014 Put 23.000 5.470 5.470 0.000   0 5.470
NWSRN7 28/08/2014 Call 23.500 0.001 0.001 0.000   0 0.001
NWSRO7 28/08/2014 Put 23.500 5.970 5.970 0.000   0 5.970
NWSTB7 25/09/2014 Call 14.500 3.295 3.295 0.000   0 3.295
NWSTC7 25/09/2014 Put 14.500 0.125 0.125 0.000   0 0.125
NWST17 25/09/2014 Call 14.750 3.060 3.060 0.000   0 3.060
NWST27 25/09/2014 Put 14.750 0.145 0.145 0.000   0 0.145
NWSSM7 25/09/2014 Call 15.000 2.840 2.840 0.000   0 2.840
NWSSN7 25/09/2014 Put 15.000 0.170 0.170 0.000   10 0.170
NWSSI7 25/09/2014 Call 15.500 2.400 2.400 0.000   0 2.400
NWSSJ7 25/09/2014 Put 15.500 0.235 0.235 0.000   0 0.235
NWSSK7 25/09/2014 Call 16.000 1.985 1.985 0.000   0 1.985
NWSSL7 25/09/2014 Put 16.000 0.325 0.325 0.000   10 0.325
NWSSC7 25/09/2014 Call 16.500 1.605 1.605 0.000   0 1.605
NWSSD7 25/09/2014 Put 16.500 0.445 0.445 0.000   0 0.445
NWSSY7 25/09/2014 Call 17.000 1.260 1.260 0.000   0 1.260
NWSSZ7 25/09/2014 Put 17.000 0.600 0.600 0.000   0 0.600
NWSSE7 25/09/2014 Call 17.500 0.965 0.965 0.000   0 0.965
NWSSF7 25/09/2014 Put 17.500 0.795 0.795 0.000   10 0.795
NWSSW7 25/09/2014 Call 18.000 0.720 0.720 0.000   0 0.720
NWSSX7 25/09/2014 Put 18.000 1.040 1.040 0.000   10 1.040
NWST37 25/09/2014 Call 18.500 0.525 0.525 0.000   0 0.525
NWST47 25/09/2014 Put 18.500 1.335 1.335 0.000   0 1.335
NWSSG7 25/09/2014 Call 19.000 0.370 0.370 0.000   110 0.370
NWSSH7 25/09/2014 Put 19.000 1.675 1.675 0.000   0 1.675
NWST57 25/09/2014 Call 19.500 0.255 0.255 0.000   10 0.255
NWST67 25/09/2014 Put 19.500 2.055 2.055 0.000   0 2.055
NWSSQ7 25/09/2014 Call 20.000 0.170 0.170 0.000   0 0.170
NWSSR7 25/09/2014 Put 20.000 2.480 2.480 0.000   0 2.480
NWSSS7 25/09/2014 Call 20.500 0.105 0.105 0.000   0 0.105
NWSST7 25/09/2014 Put 20.500 2.970 2.970 0.000   0 2.970
NWSSO7 25/09/2014 Call 21.000 0.060 0.060 0.000   0 0.060
NWSSP7 25/09/2014 Put 21.000 3.470 3.470 0.000   0 3.470
NWSSU7 25/09/2014 Call 21.500 0.035 0.035 0.000   0 0.035
NWSSV7 25/09/2014 Put 21.500 3.970 3.970 0.000   0 3.970
NWST77 25/09/2014 Call 22.000 0.020 0.020 0.000   0 0.020
NWST87 25/09/2014 Put 22.000 4.470 4.470 0.000   0 4.470

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.