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 18.490 Up 0.110 18.480 18.490 18.440 18.530 18.440 189,963 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 4.005 4.005 0.000   0 3.890
NWSTA7 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSSA7 28/08/2014 Call 14.750 3.755 3.755 0.000   0 3.640
NWSSB7 28/08/2014 Put 14.750 0.000 0.000 0.000   0 0.000
NWSS87 28/08/2014 Call 15.000 3.505 3.505 0.000   0 3.390
NWSS97 28/08/2014 Put 15.000 0.000 0.000 0.000   0 0.000
NWSS67 28/08/2014 Call 15.500 3.005 3.005 0.000   0 2.890
NWSS77 28/08/2014 Put 15.500 0.000 0.000 0.000   0 0.000
NWSS47 28/08/2014 Call 16.000 2.505 2.505 0.000   24 2.390
NWSS57 28/08/2014 Put 16.000 0.000 0.000 0.000   0 0.000
NWSRT7 28/08/2014 Call 16.500 2.005 2.005 0.000   0 1.890
NWSRU7 28/08/2014 Put 16.500 0.000 0.000 0.000   0 0.000
NWSRL7 28/08/2014 Call 17.000 1.405 1.585 0.000   0 1.395
NWSRM7 28/08/2014 Put 17.000 0.000 0.060 0.000   0 0.000
NWSRP7 28/08/2014 Call 17.500 0.935 1.075 0.000   0 0.905
NWSRQ7 28/08/2014 Put 17.500 0.000 0.060 0.000   88 0.008
NWSRJ7 28/08/2014 Call 18.000 0.465 0.585 0.000   0 0.450
NWSRK7 28/08/2014 Put 18.000 0.005 0.065 0.000   100 0.070
NWSRR7 28/08/2014 Call 18.500 0.120 0.190 0.000   50 0.135
NWSRS7 28/08/2014 Put 18.500 0.125 0.195 0.000   450 0.275
NWSRH7 28/08/2014 Call 19.000 0.000 0.060 0.000   500 0.015
NWSRI7 28/08/2014 Put 19.000 0.465 0.585 0.000   0 0.655
NWSR47 28/08/2014 Call 19.500 0.000 0.060 0.000   88 0.001
NWSR57 28/08/2014 Put 19.500 0.945 1.085 0.000   0 1.125
NWSRV7 28/08/2014 Call 20.000 0.000 0.000 0.000   0 0.000
NWSRW7 28/08/2014 Put 20.000 1.510 1.510 0.000   0 1.620
NWSR67 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSR77 28/08/2014 Put 20.500 2.005 2.005 0.000   0 2.120
NWSRX7 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSRY7 28/08/2014 Put 21.000 2.505 2.505 0.000   0 2.620
NWSR87 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSR97 28/08/2014 Put 21.500 3.005 3.005 0.000   0 3.120
NWSRZ7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSS17 28/08/2014 Put 22.000 3.500 3.500 0.000   0 3.620
NWSRF7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSRG7 28/08/2014 Put 22.500 4.000 4.000 0.000   0 4.120
NWSS27 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSS37 28/08/2014 Put 23.000 4.500 4.500 0.000   0 4.620
NWSRN7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSRO7 28/08/2014 Put 23.500 5.000 5.000 0.000   0 5.120
NWSTB7 25/09/2014 Call 14.500 4.035 4.035 0.000   0 3.915
NWSTC7 25/09/2014 Put 14.500 0.001 0.001 0.000   0 0.002
NWST17 25/09/2014 Call 14.750 3.785 3.785 0.000   0 3.665
NWST27 25/09/2014 Put 14.750 0.001 0.001 0.000   0 0.003
NWSSM7 25/09/2014 Call 15.000 3.535 3.535 0.000   0 3.420
NWSSN7 25/09/2014 Put 15.000 0.002 0.002 0.000   10 0.005
NWSSI7 25/09/2014 Call 15.500 3.040 3.040 0.000   0 2.920
NWSSJ7 25/09/2014 Put 15.500 0.005 0.005 0.000   0 0.015
NWSSK7 25/09/2014 Call 16.000 2.540 2.540 0.000   0 2.420
NWSSL7 25/09/2014 Put 16.000 0.015 0.015 0.000   0 0.025
NWSSC7 25/09/2014 Call 16.500 2.040 2.040 0.000   0 1.930
NWSSD7 25/09/2014 Put 16.500 0.030 0.030 0.000   0 0.045
NWSSY7 25/09/2014 Call 17.000 1.455 1.635 0.000   0 1.445
NWSSZ7 25/09/2014 Put 17.000 0.030 0.090 0.000   0 0.085
NWSSE7 25/09/2014 Call 17.500 1.020 1.160 0.000   0 0.995
NWSSF7 25/09/2014 Put 17.500 0.075 0.135 0.000   0 0.155
NWSSW7 25/09/2014 Call 18.000 0.615 0.755 0.000   0 0.605
NWSSX7 25/09/2014 Put 18.000 0.175 0.245 0.000   6 0.285
NWST37 25/09/2014 Call 18.500 0.330 0.420 0.000   0 0.320
NWST47 25/09/2014 Put 18.500 0.355 0.445 0.000   0 0.500
NWSSG7 25/09/2014 Call 19.000 0.135 0.205 0.000   0 0.145
NWSSH7 25/09/2014 Put 19.000 0.630 0.770 0.000   0 0.820
NWST57 25/09/2014 Call 19.500 0.035 0.095 0.000   10 0.055
NWST67 25/09/2014 Put 19.500 1.025 1.165 0.000   0 1.220
NWSSQ7 25/09/2014 Call 20.000 0.020 0.020 0.000   0 0.015
NWSSR7 25/09/2014 Put 20.000 1.570 1.570 0.000   0 1.670
NWSSS7 25/09/2014 Call 20.500 0.006 0.006 0.000   0 0.004
NWSST7 25/09/2014 Put 20.500 2.045 2.045 0.000   0 2.150
NWSSO7 25/09/2014 Call 21.000 0.001 0.001 0.000   0 0.001
NWSSP7 25/09/2014 Put 21.000 2.535 2.535 0.000   0 2.645
NWSSU7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSSV7 25/09/2014 Put 21.500 3.030 3.030 0.000   0 3.140
NWST77 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWST87 25/09/2014 Put 22.000 3.525 3.525 0.000   0 3.640
NWSUA7 25/09/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSUB7 25/09/2014 Put 22.500 4.015 4.015 0.000   0 4.145

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.