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 18.690 Down -0.070 18.300 18.840 18.720 18.840 18.650 17,749 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 4.235 4.235 0.000   0 4.235
NWSTA7 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSSA7 28/08/2014 Call 14.750 3.990 3.990 0.000   0 3.990
NWSSB7 28/08/2014 Put 14.750 0.001 0.001 0.000   0 0.001
NWSS87 28/08/2014 Call 15.000 3.740 3.740 0.000   0 3.740
NWSS97 28/08/2014 Put 15.000 0.001 0.001 0.000   0 0.001
NWSS67 28/08/2014 Call 15.500 3.240 3.240 0.000   0 3.240
NWSS77 28/08/2014 Put 15.500 0.004 0.004 0.000   0 0.004
NWSS47 28/08/2014 Call 16.000 2.745 2.745 0.000   24 2.745
NWSS57 28/08/2014 Put 16.000 0.010 0.010 0.000   0 0.010
NWSRT7 28/08/2014 Call 16.500 2.260 2.260 0.000   0 2.260
NWSRU7 28/08/2014 Put 16.500 0.020 0.020 0.000   0 0.020
NWSRL7 28/08/2014 Call 17.000 1.780 1.780 0.000   0 1.780
NWSRM7 28/08/2014 Put 17.000 0.040 0.040 0.000   0 0.040
NWSRP7 28/08/2014 Call 17.500 1.320 1.320 0.000   0 1.320
NWSRQ7 28/08/2014 Put 17.500 0.080 0.080 0.000   88 0.080
NWSRJ7 28/08/2014 Call 18.000 0.895 0.895 0.000   0 0.895
NWSRK7 28/08/2014 Put 18.000 0.150 0.150 0.000   100 0.150
NWSRR7 28/08/2014 Call 18.500 0.530 0.530 0.000   50 0.530
NWSRS7 28/08/2014 Put 18.500 0.290 0.290 0.000   450 0.290
NWSRH7 28/08/2014 Call 19.000 0.265 0.265 0.000   500 0.265
NWSRI7 28/08/2014 Put 19.000 0.535 0.535 0.000   0 0.535
NWSR47 28/08/2014 Call 19.500 0.105 0.105 0.115 10 88 0.105
NWSR57 28/08/2014 Put 19.500 0.895 0.895 0.000   0 0.895
NWSRV7 28/08/2014 Call 20.000 0.035 0.035 0.000   0 0.035
NWSRW7 28/08/2014 Put 20.000 1.345 1.345 0.000   0 1.345
NWSR67 28/08/2014 Call 20.500 0.009 0.009 0.000   0 0.009
NWSR77 28/08/2014 Put 20.500 1.830 1.830 0.000   0 1.830
NWSRX7 28/08/2014 Call 21.000 0.002 0.002 0.000   0 0.002
NWSRY7 28/08/2014 Put 21.000 2.325 2.325 0.000   0 2.325
NWSR87 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSR97 28/08/2014 Put 21.500 2.820 2.820 0.000   0 2.820
NWSRZ7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSS17 28/08/2014 Put 22.000 3.320 3.320 0.000   0 3.320
NWSRF7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSRG7 28/08/2014 Put 22.500 3.820 3.820 0.000   0 3.820
NWSS27 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSS37 28/08/2014 Put 23.000 4.320 4.320 0.000   0 4.320
NWSRN7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSRO7 28/08/2014 Put 23.500 4.820 4.820 0.000   0 4.820
NWSTB7 25/09/2014 Call 14.500 4.250 4.250 0.000   0 4.250
NWSTC7 25/09/2014 Put 14.500 0.007 0.007 0.000   0 0.007
NWST17 25/09/2014 Call 14.750 4.005 4.005 0.000   0 4.005
NWST27 25/09/2014 Put 14.750 0.010 0.010 0.000   0 0.010
NWSSM7 25/09/2014 Call 15.000 3.755 3.755 0.000   0 3.755
NWSSN7 25/09/2014 Put 15.000 0.015 0.015 0.000   10 0.015
NWSSI7 25/09/2014 Call 15.500 3.260 3.260 0.000   0 3.260
NWSSJ7 25/09/2014 Put 15.500 0.025 0.025 0.000   0 0.025
NWSSK7 25/09/2014 Call 16.000 2.770 2.770 0.000   0 2.770
NWSSL7 25/09/2014 Put 16.000 0.040 0.040 0.000   0 0.040
NWSSC7 25/09/2014 Call 16.500 2.285 2.285 0.000   0 2.285
NWSSD7 25/09/2014 Put 16.500 0.055 0.055 0.000   0 0.055
NWSSY7 25/09/2014 Call 17.000 1.815 1.815 0.000   0 1.815
NWSSZ7 25/09/2014 Put 17.000 0.090 0.090 0.000   0 0.090
NWSSE7 25/09/2014 Call 17.500 1.365 1.365 0.000   0 1.365
NWSSF7 25/09/2014 Put 17.500 0.145 0.145 0.000   0 0.145
NWSSW7 25/09/2014 Call 18.000 0.960 0.960 0.000   0 0.960
NWSSX7 25/09/2014 Put 18.000 0.240 0.240 0.000   0 0.240
NWST37 25/09/2014 Call 18.500 0.615 0.615 0.000   0 0.615
NWST47 25/09/2014 Put 18.500 0.400 0.400 0.000   0 0.400
NWSSG7 25/09/2014 Call 19.000 0.350 0.350 0.000   0 0.350
NWSSH7 25/09/2014 Put 19.000 0.645 0.645 0.000   0 0.645
NWST57 25/09/2014 Call 19.500 0.180 0.180 0.000   10 0.180
NWST67 25/09/2014 Put 19.500 0.980 0.980 0.000   0 0.980
NWSSQ7 25/09/2014 Call 20.000 0.080 0.080 0.000   0 0.080
NWSSR7 25/09/2014 Put 20.000 1.395 1.395 0.000   0 1.395
NWSSS7 25/09/2014 Call 20.500 0.030 0.030 0.000   0 0.030
NWSST7 25/09/2014 Put 20.500 1.860 1.860 0.000   0 1.860
NWSSO7 25/09/2014 Call 21.000 0.010 0.010 0.000   0 0.010
NWSSP7 25/09/2014 Put 21.000 2.355 2.355 0.000   0 2.355
NWSSU7 25/09/2014 Call 21.500 0.003 0.003 0.000   0 0.003
NWSSV7 25/09/2014 Put 21.500 2.850 2.850 0.000   0 2.850
NWST77 25/09/2014 Call 22.000 0.001 0.001 0.000   0 0.001
NWST87 25/09/2014 Put 22.000 3.345 3.345 0.000   0 3.345
NWSUA7 25/09/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSUB7 25/09/2014 Put 22.500 3.845 3.845 0.000   0 3.845

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.