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 * 18.120 Up 0.020 18.090 18.120 18.080 18.130 18.020 63,219 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NWST97 28/08/2014 Call 14.500 3.590 3.590 0.000   0 3.610
NWSTA7 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSSA7 28/08/2014 Call 14.750 3.340 3.340 0.000   0 3.360
NWSSB7 28/08/2014 Put 14.750 0.000 0.000 0.000   0 0.000
NWSS87 28/08/2014 Call 15.000 3.090 3.090 0.000   0 3.110
NWSS97 28/08/2014 Put 15.000 0.000 0.000 0.000   0 0.000
NWSS67 28/08/2014 Call 15.500 2.590 2.590 0.000   0 2.615
NWSS77 28/08/2014 Put 15.500 0.000 0.000 0.000   0 0.000
NWSS47 28/08/2014 Call 16.000 2.090 2.090 0.000   24 2.115
NWSS57 28/08/2014 Put 16.000 0.000 0.000 0.000   0 0.000
NWSRT7 28/08/2014 Call 16.500 1.590 1.590 0.000   0 1.620
NWSRU7 28/08/2014 Put 16.500 0.000 0.000 0.000   0 0.001
NWSRL7 28/08/2014 Call 17.000 0.000 0.000 0.000   0 1.140
NWSRM7 28/08/2014 Put 17.000 0.000 0.000 0.000   0 0.007
NWSRP7 28/08/2014 Call 17.500 0.000 0.000 0.000   0 0.685
NWSRQ7 28/08/2014 Put 17.500 0.000 0.000 0.000   88 0.045
NWSRJ7 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.310
NWSRK7 28/08/2014 Put 18.000 0.000 0.000 0.000   100 0.190
NWSRR7 28/08/2014 Call 18.500 0.000 0.000 0.000   50 0.085
NWSRS7 28/08/2014 Put 18.500 0.000 0.000 0.000   450 0.490
NWSRH7 28/08/2014 Call 19.000 0.000 0.000 0.000   500 0.010
NWSRI7 28/08/2014 Put 19.000 0.000 0.000 0.000   0 0.920
NWSR47 28/08/2014 Call 19.500 0.000 0.000 0.000   88 0.001
NWSR57 28/08/2014 Put 19.500 0.000 0.000 0.000   0 1.400
NWSRV7 28/08/2014 Call 20.000 0.000 0.000 0.000   0 0.000
NWSRW7 28/08/2014 Put 20.000 1.920 1.920 0.000   0 1.900
NWSR67 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSR77 28/08/2014 Put 20.500 2.420 2.420 0.000   0 2.400
NWSRX7 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSRY7 28/08/2014 Put 21.000 2.920 2.920 0.000   0 2.900
NWSR87 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSR97 28/08/2014 Put 21.500 3.420 3.420 0.000   0 3.400
NWSRZ7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSS17 28/08/2014 Put 22.000 3.920 3.920 0.000   0 3.900
NWSRF7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSRG7 28/08/2014 Put 22.500 4.420 4.420 0.000   0 4.400
NWSS27 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSS37 28/08/2014 Put 23.000 4.920 4.920 0.000   0 4.900
NWSRN7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSRO7 28/08/2014 Put 23.500 5.420 5.420 0.000   0 5.400
NWSTB7 25/09/2014 Call 14.500 3.620 3.620 0.000   0 3.640
NWSTC7 25/09/2014 Put 14.500 0.000 0.000 0.000   0 0.006
NWST17 25/09/2014 Call 14.750 3.370 3.370 0.000   0 3.390
NWST27 25/09/2014 Put 14.750 0.000 0.000 0.000   0 0.009
NWSSM7 25/09/2014 Call 15.000 3.120 3.120 0.000   0 3.140
NWSSN7 25/09/2014 Put 15.000 0.001 0.001 0.000   10 0.015
NWSSI7 25/09/2014 Call 15.500 2.620 2.620 0.000   0 2.640
NWSSJ7 25/09/2014 Put 15.500 0.004 0.004 0.000   0 0.025
NWSSK7 25/09/2014 Call 16.000 2.125 2.125 0.000   0 2.145
NWSSL7 25/09/2014 Put 16.000 0.015 0.015 0.000   0 0.040
NWSSC7 25/09/2014 Call 16.500 1.640 1.640 0.000   0 1.660
NWSSD7 25/09/2014 Put 16.500 0.040 0.040 0.000   0 0.070
NWSSY7 25/09/2014 Call 17.000 0.000 0.000 0.000   0 1.200
NWSSZ7 25/09/2014 Put 17.000 0.000 0.000 0.000   0 0.125
NWSSE7 25/09/2014 Call 17.500 0.000 0.000 0.000   0 0.795
NWSSF7 25/09/2014 Put 17.500 0.000 0.000 0.000   0 0.230
NWSSW7 25/09/2014 Call 18.000 0.000 0.000 0.000   0 0.470
NWSSX7 25/09/2014 Put 18.000 0.000 0.000 0.000   6 0.410
NWST37 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.240
NWST47 25/09/2014 Put 18.500 0.000 0.000 0.000   0 0.680
NWSSG7 25/09/2014 Call 19.000 0.000 0.000 0.000   0 0.105
NWSSH7 25/09/2014 Put 19.000 0.000 0.000 0.000   0 1.045
NWST57 25/09/2014 Call 19.500 0.000 0.000 0.000   10 0.040
NWST67 25/09/2014 Put 19.500 0.000 0.000 0.000   0 1.475
NWSSQ7 25/09/2014 Call 20.000 0.010 0.010 0.000   0 0.010
NWSSR7 25/09/2014 Put 20.000 1.930 1.930 0.000   0 1.940
NWSSS7 25/09/2014 Call 20.500 0.002 0.002 0.000   0 0.003
NWSST7 25/09/2014 Put 20.500 2.420 2.420 0.000   0 2.425
NWSSO7 25/09/2014 Call 21.000 0.001 0.001 0.000   0 0.001
NWSSP7 25/09/2014 Put 21.000 2.920 2.920 0.000   0 2.920
NWSSU7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSSV7 25/09/2014 Put 21.500 3.420 3.420 0.000   0 3.415
NWST77 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWST87 25/09/2014 Put 22.000 3.920 3.920 0.000   0 3.910
NWSUA7 25/09/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSUB7 25/09/2014 Put 22.500 4.420 4.420 0.000   0 4.410

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.