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 18.630 Down -0.090 18.300 19.010 18.690 18.770 18.510 88,027 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 4.380 4.380 0.000   0 4.380
NWSPP7 24/07/2014 Put 14.250 0.000 0.000 0.000   0 0.000
NWSPQ7 24/07/2014 Call 14.500 4.130 4.130 0.000   0 4.130
NWSPR7 24/07/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSMO7 24/07/2014 Call 14.750 3.880 3.880 0.000   0 3.880
NWSMP7 24/07/2014 Put 14.750 0.000 0.000 0.000   0 0.000
NWSMQ7 24/07/2014 Call 15.000 3.630 3.630 0.000   0 3.630
NWSMR7 24/07/2014 Put 15.000 0.000 0.000 0.000   0 0.000
NWSMS7 24/07/2014 Call 15.500 3.130 3.130 0.000   0 3.130
NWSMT7 24/07/2014 Put 15.500 0.000 0.000 0.000   0 0.000
NWSMU7 24/07/2014 Call 16.000 2.630 2.630 0.000   0 2.630
NWSMV7 24/07/2014 Put 16.000 0.000 0.000 0.000   0 0.000
NWSMW7 24/07/2014 Call 16.500 2.130 2.130 0.000   0 2.130
NWSMX7 24/07/2014 Put 16.500 0.000 0.000 0.000   0 0.000
NWSMY7 24/07/2014 Call 17.000 1.630 1.630 0.000   0 1.630
NWSMZ7 24/07/2014 Put 17.000 0.000 0.000 0.000   0 0.000
NWSN17 24/07/2014 Call 17.500 1.130 1.130 0.000   0 1.130
NWSN27 24/07/2014 Put 17.500 0.000 0.000 0.000   0 0.000
NWSN37 24/07/2014 Call 18.000 0.630 0.630 0.000   0 0.630
NWSN47 24/07/2014 Put 18.000 0.001 0.001 0.000   0 0.001
NWSN57 24/07/2014 Call 18.500 0.155 0.155 0.000   0 0.155
NWSN67 24/07/2014 Put 18.500 0.080 0.080 0.000   0 0.080
NWSN77 24/07/2014 Call 19.000 0.001 0.001 0.010 10 0 0.001
NWSN87 24/07/2014 Put 19.000 0.415 0.415 0.000   0 0.415
NWSN97 24/07/2014 Call 19.500 0.000 0.000 0.000   0 0.000
NWSNK7 24/07/2014 Put 19.500 0.885 0.885 0.000   0 0.885
NWSNL7 24/07/2014 Call 20.000 0.000 0.000 0.000   0 0.000
NWSNM7 24/07/2014 Put 20.000 1.375 1.375 0.000   0 1.375
NWSNN7 24/07/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSNO7 24/07/2014 Put 20.500 1.870 1.870 0.000   0 1.870
NWSNP7 24/07/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSNQ7 24/07/2014 Put 21.000 2.370 2.370 0.000   0 2.370
NWSNR7 24/07/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSNS7 24/07/2014 Put 21.500 2.870 2.870 0.000   0 2.870
NWSQ37 24/07/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSQ47 24/07/2014 Put 22.000 3.370 3.370 0.000   0 3.370
NWSQF7 24/07/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQG7 24/07/2014 Put 22.500 3.870 3.870 0.000   0 3.870
NWSQR7 24/07/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQS7 24/07/2014 Put 23.000 4.370 4.370 0.000   0 4.370
NWSR27 24/07/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR37 24/07/2014 Put 23.500 4.870 4.870 0.000   0 4.870
NWST97 28/08/2014 Call 14.500 4.175 4.175 0.000   0 4.175
NWSTA7 28/08/2014 Put 14.500 0.001 0.001 0.000   0 0.001
NWSSA7 28/08/2014 Call 14.750 3.925 3.925 0.000   0 3.925
NWSSB7 28/08/2014 Put 14.750 0.001 0.001 0.000   0 0.001
NWSS87 28/08/2014 Call 15.000 3.680 3.680 0.000   0 3.680
NWSS97 28/08/2014 Put 15.000 0.002 0.002 0.000   0 0.002
NWSS67 28/08/2014 Call 15.500 3.185 3.185 0.000   0 3.185
NWSS77 28/08/2014 Put 15.500 0.005 0.005 0.000   0 0.005
NWSS47 28/08/2014 Call 16.000 2.690 2.690 0.000   0 2.690
NWSS57 28/08/2014 Put 16.000 0.010 0.010 0.000   0 0.010
NWSRT7 28/08/2014 Call 16.500 2.200 2.200 0.000   0 2.200
NWSRU7 28/08/2014 Put 16.500 0.025 0.025 0.000   0 0.025
NWSRL7 28/08/2014 Call 17.000 1.725 1.725 0.000   0 1.725
NWSRM7 28/08/2014 Put 17.000 0.050 0.050 0.000   0 0.050
NWSRP7 28/08/2014 Call 17.500 1.265 1.265 0.000   0 1.265
NWSRQ7 28/08/2014 Put 17.500 0.095 0.095 0.000   0 0.095
NWSRJ7 28/08/2014 Call 18.000 0.845 0.845 0.000   0 0.845
NWSRK7 28/08/2014 Put 18.000 0.185 0.185 0.000   0 0.185
NWSRR7 28/08/2014 Call 18.500 0.505 0.505 0.000   0 0.505
NWSRS7 28/08/2014 Put 18.500 0.345 0.345 0.000   0 0.345
NWSRH7 28/08/2014 Call 19.000 0.255 0.255 0.000   0 0.255
NWSRI7 28/08/2014 Put 19.000 0.600 0.600 0.000   0 0.600
NWSR47 28/08/2014 Call 19.500 0.115 0.115 0.125 10 0 0.115
NWSR57 28/08/2014 Put 19.500 0.960 0.960 0.000   0 0.960
NWSRV7 28/08/2014 Call 20.000 0.045 0.045 0.000   0 0.045
NWSRW7 28/08/2014 Put 20.000 1.395 1.395 0.000   0 1.395
NWSR67 28/08/2014 Call 20.500 0.015 0.015 0.000   0 0.015
NWSR77 28/08/2014 Put 20.500 1.875 1.875 0.000   0 1.875
NWSRX7 28/08/2014 Call 21.000 0.005 0.005 0.000   0 0.005
NWSRY7 28/08/2014 Put 21.000 2.370 2.370 0.000   0 2.370
NWSR87 28/08/2014 Call 21.500 0.001 0.001 0.000   0 0.001
NWSR97 28/08/2014 Put 21.500 2.870 2.870 0.000   0 2.870
NWSRZ7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSS17 28/08/2014 Put 22.000 3.370 3.370 0.000   0 3.370
NWSRF7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSRG7 28/08/2014 Put 22.500 3.870 3.870 0.000   0 3.870
NWSS27 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSS37 28/08/2014 Put 23.000 4.370 4.370 0.000   0 4.370
NWSRN7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSRO7 28/08/2014 Put 23.500 4.870 4.870 0.000   0 4.870
NWSTB7 25/09/2014 Call 14.500 4.195 4.195 0.000   0 4.195
NWSTC7 25/09/2014 Put 14.500 0.007 0.007 0.000   0 0.007
NWST17 25/09/2014 Call 14.750 3.950 3.950 0.000   0 3.950
NWST27 25/09/2014 Put 14.750 0.010 0.010 0.000   0 0.010
NWSSM7 25/09/2014 Call 15.000 3.700 3.700 0.000   0 3.700
NWSSN7 25/09/2014 Put 15.000 0.015 0.015 0.000   0 0.015
NWSSI7 25/09/2014 Call 15.500 3.200 3.200 0.000   0 3.200
NWSSJ7 25/09/2014 Put 15.500 0.025 0.025 0.000   0 0.025
NWSSK7 25/09/2014 Call 16.000 2.705 2.705 0.000   0 2.705
NWSSL7 25/09/2014 Put 16.000 0.040 0.040 0.000   0 0.040
NWSSC7 25/09/2014 Call 16.500 2.215 2.215 0.000   0 2.215
NWSSD7 25/09/2014 Put 16.500 0.065 0.065 0.000   0 0.065
NWSSY7 25/09/2014 Call 17.000 1.740 1.740 0.000   0 1.740
NWSSZ7 25/09/2014 Put 17.000 0.100 0.100 0.000   0 0.100
NWSSE7 25/09/2014 Call 17.500 1.300 1.300 0.000   0 1.300
NWSSF7 25/09/2014 Put 17.500 0.160 0.160 0.000   0 0.160
NWSSW7 25/09/2014 Call 18.000 0.905 0.905 0.000   0 0.905
NWSSX7 25/09/2014 Put 18.000 0.270 0.270 0.000   0 0.270
NWST37 25/09/2014 Call 18.500 0.580 0.580 0.000   0 0.580
NWST47 25/09/2014 Put 18.500 0.445 0.445 0.000   0 0.445
NWSSG7 25/09/2014 Call 19.000 0.335 0.335 0.000   0 0.335
NWSSH7 25/09/2014 Put 19.000 0.695 0.695 0.000   0 0.695
NWST57 25/09/2014 Call 19.500 0.170 0.170 0.000   0 0.170
NWST67 25/09/2014 Put 19.500 1.030 1.030 0.000   0 1.030
NWSSQ7 25/09/2014 Call 20.000 0.075 0.075 0.000   0 0.075
NWSSR7 25/09/2014 Put 20.000 1.435 1.435 0.000   0 1.435
NWSSS7 25/09/2014 Call 20.500 0.030 0.030 0.000   0 0.030
NWSST7 25/09/2014 Put 20.500 1.885 1.885 0.000   0 1.885
NWSSO7 25/09/2014 Call 21.000 0.010 0.010 0.000   0 0.010
NWSSP7 25/09/2014 Put 21.000 2.370 2.370 0.000   0 2.370
NWSSU7 25/09/2014 Call 21.500 0.004 0.004 0.000   0 0.004
NWSSV7 25/09/2014 Put 21.500 2.870 2.870 0.000   0 2.870
NWST77 25/09/2014 Call 22.000 0.001 0.001 0.000   0 0.001
NWST87 25/09/2014 Put 22.000 3.370 3.370 0.000   0 3.370
NWSUA7 25/09/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSUB7 25/09/2014 Put 22.500 3.870 3.870 0.000   0 3.870

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.