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 18.280 Up 0.180 18.240 18.300 18.300 18.300 18.230 16,956 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NWSP67 29/05/2014 Call 14.250 0.000 0.000 0.000   0 3.900
NWSP77 29/05/2014 Put 14.250 0.000 0.000 0.000   0 0.003
NWSP87 29/05/2014 Call 14.500 0.000 0.000 0.000   0 3.655
NWSP97 29/05/2014 Put 14.500 0.000 0.000 0.000   0 0.005
NWSKX7 29/05/2014 Call 14.750 0.000 0.000 0.000   0 3.410
NWSKY7 29/05/2014 Put 14.750 0.000 0.045 0.000   0 0.007
NWSKZ7 29/05/2014 Call 15.000 0.000 0.000 0.000   0 3.160
NWSL17 29/05/2014 Put 15.000 0.000 0.050 0.000   0 0.010
NWSL27 29/05/2014 Call 15.500 0.000 0.000 0.000   0 2.675
NWSL37 29/05/2014 Put 15.500 0.000 0.060 0.000   0 0.020
NWSL47 29/05/2014 Call 16.000 0.000 0.000 0.000   0 2.190
NWSL57 29/05/2014 Put 16.000 0.005 0.065 0.000   0 0.040
NWSL67 29/05/2014 Call 16.500 0.000 0.000 0.000   0 1.720
NWSL77 29/05/2014 Put 16.500 0.030 0.085 0.000   0 0.070
NWSL87 29/05/2014 Call 17.000 0.000 0.000 0.000   0 1.275
NWSL97 29/05/2014 Put 17.000 0.075 0.130 0.000   0 0.130
NWSLA7 29/05/2014 Call 17.500 0.000 0.000 0.000   0 0.875
NWSLB7 29/05/2014 Put 17.500 0.150 0.215 0.000   0 0.230
NWSLC7 29/05/2014 Call 18.000 0.000 0.000 0.000   300 0.545
NWSLD7 29/05/2014 Put 18.000 0.290 0.375 0.000   0 0.395
NWSLE7 29/05/2014 Call 18.500 0.305 0.390 0.000   57 0.305
NWSLF7 29/05/2014 Put 18.500 0.000 0.000 0.000   0 0.655
NWSLG7 29/05/2014 Call 19.000 0.145 0.210 0.000   155 0.150
NWSLH7 29/05/2014 Put 19.000 0.000 0.000 0.000   0 1.010
NWSLI7 29/05/2014 Call 19.500 0.055 0.110 0.000   0 0.070
NWSLJ7 29/05/2014 Put 19.500 0.000 0.000 0.000   0 1.440
NWSLK7 29/05/2014 Call 20.000 0.005 0.065 0.000   0 0.030
NWSLL7 29/05/2014 Put 20.000 0.000 0.000 0.000   0 1.915
NWSLM7 29/05/2014 Call 20.500 0.000 0.055 0.000   0 0.010
NWSLN7 29/05/2014 Put 20.500 0.000 0.000 0.000   0 2.405
NWSLO7 29/05/2014 Call 21.000 0.000 0.045 0.000   0 0.004
NWSLP7 29/05/2014 Put 21.000 0.000 0.000 0.000   0 2.905
NWSLQ7 29/05/2014 Call 21.500 0.000 0.040 0.000   0 0.001
NWSLR7 29/05/2014 Put 21.500 0.000 0.000 0.000   0 3.405
NWSPY7 29/05/2014 Call 22.000 0.000 0.035 0.000   0 0.000
NWSPZ7 29/05/2014 Put 22.000 0.000 0.000 0.000   0 3.900
NWSQB7 29/05/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQC7 29/05/2014 Put 22.500 0.000 0.000 0.000   0 4.400
NWSQN7 29/05/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQO7 29/05/2014 Put 23.000 0.000 0.000 0.000   0 4.900
NWSQX7 29/05/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSQY7 29/05/2014 Put 23.500 0.000 0.000 0.000   0 5.400
NWSPK7 26/06/2014 Call 14.250 0.000 0.000 0.000   0 3.945
NWSPL7 26/06/2014 Put 14.250 0.000 0.000 0.000   0 0.030
NWSPM7 26/06/2014 Call 14.500 0.000 0.000 0.000   0 3.705
NWSPN7 26/06/2014 Put 14.500 0.000 0.000 0.000   0 0.030
NWSLS7 26/06/2014 Call 14.750 0.000 0.000 0.000   0 3.460
NWSLT7 26/06/2014 Put 14.750 0.000 0.000 0.000   0 0.035
NWSLU7 26/06/2014 Call 15.000 0.000 0.000 0.000   0 3.215
NWSLW7 26/06/2014 Put 15.000 0.000 0.060 0.000   0 0.040
NWSLX7 26/06/2014 Call 15.500 0.000 0.000 0.000   0 2.735
NWSLY7 26/06/2014 Put 15.500 0.015 0.075 0.000   0 0.055
NWSLZ7 26/06/2014 Call 16.000 0.000 0.000 0.000   0 2.260
NWSM17 26/06/2014 Put 16.000 0.035 0.090 0.000   0 0.080
NWSM27 26/06/2014 Call 16.500 0.000 0.000 0.000   0 1.805
NWSM37 26/06/2014 Put 16.500 0.075 0.130 0.000   0 0.130
NWSM47 26/06/2014 Call 17.000 0.000 0.000 0.000   0 1.380
NWSM57 26/06/2014 Put 17.000 0.135 0.200 0.000   0 0.205
NWSM67 26/06/2014 Call 17.500 0.000 0.000 0.000   0 0.995
NWSM77 26/06/2014 Put 17.500 0.230 0.315 0.000   0 0.325
NWSM87 26/06/2014 Call 18.000 0.000 0.000 0.000   0 0.675
NWSM97 26/06/2014 Put 18.000 0.380 0.490 0.000   0 0.505
NWSMA7 26/06/2014 Call 18.500 0.410 0.520 0.000   0 0.425
NWSMB7 26/06/2014 Put 18.500 0.605 0.735 0.000   0 0.755
NWSMC7 26/06/2014 Call 19.000 0.235 0.320 0.000   0 0.245
NWSMD7 26/06/2014 Put 19.000 0.000 0.000 0.000   0 1.085
NWSME7 26/06/2014 Call 19.500 0.120 0.185 0.000   62 0.135
NWSMF7 26/06/2014 Put 19.500 0.000 0.000 0.000   0 1.485
NWSMG7 26/06/2014 Call 20.000 0.055 0.110 0.000   0 0.070
NWSMH7 26/06/2014 Put 20.000 0.000 0.000 0.000   0 1.935
NWSMI7 26/06/2014 Call 20.500 0.010 0.070 0.000   0 0.035
NWSMJ7 26/06/2014 Put 20.500 0.000 0.000 0.000   0 2.415
NWSMK7 26/06/2014 Call 21.000 0.000 0.060 0.000   0 0.015
NWSML7 26/06/2014 Put 21.000 0.000 0.000 0.000   0 2.905
NWSMM7 26/06/2014 Call 21.500 0.000 0.060 0.000   0 0.007
NWSMN7 26/06/2014 Put 21.500 0.000 0.000 0.000   0 3.405
NWSQ17 26/06/2014 Call 22.000 0.000 0.050 0.000   0 0.003
NWSQ27 26/06/2014 Put 22.000 0.000 0.000 0.000   0 3.900
NWSQD7 26/06/2014 Call 22.500 0.000 0.000 0.000   0 0.001
NWSQE7 26/06/2014 Put 22.500 0.000 0.000 0.000   0 4.400
NWSQP7 26/06/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQQ7 26/06/2014 Put 23.000 0.000 0.000 0.000   0 4.900
NWSQZ7 26/06/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR17 26/06/2014 Put 23.500 0.000 0.000 0.000   0 5.400
NWSPO7 24/07/2014 Call 14.250 0.000 0.000 0.000   0 3.990
NWSPP7 24/07/2014 Put 14.250 0.000 0.000 0.000   0 0.045
NWSPQ7 24/07/2014 Call 14.500 0.000 0.000 0.000   0 3.750
NWSPR7 24/07/2014 Put 14.500 0.000 0.000 0.000   0 0.050
NWSMO7 24/07/2014 Call 14.750 0.000 0.000 0.000   0 3.510
NWSMP7 24/07/2014 Put 14.750 0.000 0.000 0.000   0 0.055
NWSMQ7 24/07/2014 Call 15.000 0.000 0.000 0.000   0 3.265
NWSMR7 24/07/2014 Put 15.000 0.020 0.080 0.000   0 0.060
NWSMS7 24/07/2014 Call 15.500 0.000 0.000 0.000   0 2.790
NWSMT7 24/07/2014 Put 15.500 0.040 0.095 0.000   0 0.080
NWSMU7 24/07/2014 Call 16.000 0.000 0.000 0.000   0 2.330
NWSMV7 24/07/2014 Put 16.000 0.070 0.125 0.000   0 0.120
NWSMW7 24/07/2014 Call 16.500 0.000 0.000 0.000   0 1.885
NWSMX7 24/07/2014 Put 16.500 0.115 0.180 0.000   0 0.180
NWSMY7 24/07/2014 Call 17.000 0.000 0.000 0.000   0 1.460
NWSMZ7 24/07/2014 Put 17.000 0.190 0.255 0.000   0 0.275
NWSN17 24/07/2014 Call 17.500 0.000 0.000 0.000   0 1.080
NWSN27 24/07/2014 Put 17.500 0.300 0.385 0.000   20 0.415
NWSN37 24/07/2014 Call 18.000 0.000 0.000 0.000   6 0.755
NWSN47 24/07/2014 Put 18.000 0.455 0.565 0.000   0 0.605
NWSN57 24/07/2014 Call 18.500 0.505 0.615 0.000   0 0.495
NWSN67 24/07/2014 Put 18.500 0.675 0.805 0.000   0 0.850
NWSN77 24/07/2014 Call 19.000 0.315 0.400 0.000   0 0.310
NWSN87 24/07/2014 Put 19.000 0.000 0.000 0.000   0 1.160
NWSN97 24/07/2014 Call 19.500 0.185 0.250 0.000   0 0.185
NWSNK7 24/07/2014 Put 19.500 0.000 0.000 0.000   0 1.530
NWSNL7 24/07/2014 Call 20.000 0.095 0.150 0.000   0 0.105
NWSNM7 24/07/2014 Put 20.000 0.000 0.000 0.000   0 1.960
NWSNN7 24/07/2014 Call 20.500 0.035 0.095 0.000   0 0.055
NWSNO7 24/07/2014 Put 20.500 0.000 0.000 0.000   0 2.425
NWSNP7 24/07/2014 Call 21.000 0.005 0.065 0.000   0 0.030
NWSNQ7 24/07/2014 Put 21.000 0.000 0.000 0.000   0 2.910
NWSNR7 24/07/2014 Call 21.500 0.000 0.060 0.000   0 0.015
NWSNS7 24/07/2014 Put 21.500 0.000 0.000 0.000   0 3.405
NWSQ37 24/07/2014 Call 22.000 0.000 0.055 0.000   0 0.007
NWSQ47 24/07/2014 Put 22.000 0.000 0.000 0.000   0 3.900
NWSQF7 24/07/2014 Call 22.500 0.000 0.000 0.000   0 0.003
NWSQG7 24/07/2014 Put 22.500 0.000 0.000 0.000   0 4.400
NWSQR7 24/07/2014 Call 23.000 0.000 0.000 0.000   0 0.001
NWSQS7 24/07/2014 Put 23.000 0.000 0.000 0.000   0 4.900
NWSR27 24/07/2014 Call 23.500 0.000 0.000 0.000   0 0.001
NWSR37 24/07/2014 Put 23.500 0.000 0.000 0.000   0 5.400
NWST97 28/08/2014 Call 14.500 0.000 0.000 0.000   0 3.820
NWSTA7 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.080
NWSSA7 28/08/2014 Call 14.750 0.000 0.000 0.000   0 3.580
NWSSB7 28/08/2014 Put 14.750 0.000 0.000 0.000   0 0.090
NWSS87 28/08/2014 Call 15.000 0.000 0.000 0.000   0 3.345
NWSS97 28/08/2014 Put 15.000 0.000 0.000 0.000   0 0.105
NWSS67 28/08/2014 Call 15.500 0.000 0.000 0.000   0 2.880
NWSS77 28/08/2014 Put 15.500 0.000 0.000 0.000   0 0.135
NWSS47 28/08/2014 Call 16.000 0.000 0.000 0.000   24 2.435
NWSS57 28/08/2014 Put 16.000 0.000 0.000 0.000   0 0.185
NWSRT7 28/08/2014 Call 16.500 0.000 0.000 0.000   0 2.010
NWSRU7 28/08/2014 Put 16.500 0.000 0.000 0.000   100 0.260
NWSRL7 28/08/2014 Call 17.000 0.000 0.000 0.000   0 1.620
NWSRM7 28/08/2014 Put 17.000 0.000 0.000 0.000   0 0.365
NWSRP7 28/08/2014 Call 17.500 0.000 0.000 0.000   0 1.265
NWSRQ7 28/08/2014 Put 17.500 0.000 0.000 0.000   0 0.510
NWSRJ7 28/08/2014 Call 18.000 0.000 0.000 0.000   0 0.960
NWSRK7 28/08/2014 Put 18.000 0.000 0.000 0.000   100 0.700
NWSRR7 28/08/2014 Call 18.500 0.000 0.000 0.000   0 0.700
NWSRS7 28/08/2014 Put 18.500 0.000 0.000 0.000   0 0.945
NWSRH7 28/08/2014 Call 19.000 0.000 0.000 0.000   0 0.495
NWSRI7 28/08/2014 Put 19.000 0.000 0.000 0.000   0 1.245
NWSR47 28/08/2014 Call 19.500 0.000 0.000 0.000   0 0.340
NWSR57 28/08/2014 Put 19.500 0.000 0.000 0.000   0 1.600
NWSRV7 28/08/2014 Call 20.000 0.000 0.000 0.000   0 0.220
NWSRW7 28/08/2014 Put 20.000 0.000 0.000 0.000   0 2.005
NWSR67 28/08/2014 Call 20.500 0.000 0.000 0.000   0 0.140
NWSR77 28/08/2014 Put 20.500 0.000 0.000 0.000   0 2.445
NWSRX7 28/08/2014 Call 21.000 0.000 0.000 0.000   0 0.090
NWSRY7 28/08/2014 Put 21.000 0.000 0.000 0.000   0 2.915
NWSR87 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.055
NWSR97 28/08/2014 Put 21.500 0.000 0.000 0.000   0 3.405
NWSRZ7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.035
NWSS17 28/08/2014 Put 22.000 0.000 0.000 0.000   0 3.900
NWSRF7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.020
NWSRG7 28/08/2014 Put 22.500 0.000 0.000 0.000   0 4.400
NWSS27 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.015
NWSS37 28/08/2014 Put 23.000 0.000 0.000 0.000   0 4.900
NWSRN7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.008
NWSRO7 28/08/2014 Put 23.500 0.000 0.000 0.000   0 5.400
NWSTB7 25/09/2014 Call 14.500 0.000 0.000 0.000   0 3.845
NWSTC7 25/09/2014 Put 14.500 0.000 0.000 0.000   0 0.105
NWST17 25/09/2014 Call 14.750 0.000 0.000 0.000   0 3.610
NWST27 25/09/2014 Put 14.750 0.000 0.000 0.000   0 0.120
NWSSM7 25/09/2014 Call 15.000 0.000 0.000 0.000   0 3.375
NWSSN7 25/09/2014 Put 15.000 0.000 0.000 0.000   10 0.135
NWSSI7 25/09/2014 Call 15.500 0.000 0.000 0.000   0 2.920
NWSSJ7 25/09/2014 Put 15.500 0.000 0.000 0.000   0 0.180
NWSSK7 25/09/2014 Call 16.000 0.000 0.000 0.000   0 2.485
NWSSL7 25/09/2014 Put 16.000 0.000 0.000 0.000   10 0.245
NWSSC7 25/09/2014 Call 16.500 0.000 0.000 0.000   0 2.075
NWSSD7 25/09/2014 Put 16.500 0.000 0.000 0.000   0 0.335
NWSSY7 25/09/2014 Call 17.000 0.000 0.000 0.000   0 1.695
NWSSZ7 25/09/2014 Put 17.000 0.385 0.505 0.000   0 0.455
NWSSE7 25/09/2014 Call 17.500 0.000 0.000 0.000   0 1.350
NWSSF7 25/09/2014 Put 17.500 0.540 0.650 0.000   10 0.610
NWSSW7 25/09/2014 Call 18.000 0.000 0.000 0.000   0 1.055
NWSSX7 25/09/2014 Put 18.000 0.000 0.000 0.000   10 0.805
NWST37 25/09/2014 Call 18.500 0.000 0.000 0.000   0 0.800
NWST47 25/09/2014 Put 18.500 0.000 0.000 0.000   0 1.045
NWSSG7 25/09/2014 Call 19.000 0.000 0.000 0.000   110 0.590
NWSSH7 25/09/2014 Put 19.000 0.000 0.000 0.000   0 1.330
NWST57 25/09/2014 Call 19.500 0.435 0.555 0.000   10 0.425
NWST67 25/09/2014 Put 19.500 0.000 0.000 0.000   0 1.665
NWSSQ7 25/09/2014 Call 20.000 0.000 0.000 0.000   0 0.295
NWSSR7 25/09/2014 Put 20.000 0.000 0.000 0.000   0 2.045
NWSSS7 25/09/2014 Call 20.500 0.000 0.000 0.000   0 0.200
NWSST7 25/09/2014 Put 20.500 0.000 0.000 0.000   0 2.470
NWSSO7 25/09/2014 Call 21.000 0.000 0.000 0.000   0 0.130
NWSSP7 25/09/2014 Put 21.000 0.000 0.000 0.000   0 2.930
NWSSU7 25/09/2014 Call 21.500 0.000 0.000 0.000   0 0.080
NWSSV7 25/09/2014 Put 21.500 0.000 0.000 0.000   0 3.410
NWST77 25/09/2014 Call 22.000 0.000 0.000 0.000   0 0.050
NWST87 25/09/2014 Put 22.000 0.000 0.000 0.000   0 3.910
NWSU67 30/10/2014 Call 14.750 0.000 0.000 0.000      
NWSU77 30/10/2014 Put 14.750 0.000 0.000 0.000      
NWSTV7 30/10/2014 Call 15.000 0.000 0.000 0.000      
NWSTW7 30/10/2014 Put 15.000 0.000 0.000 0.000      
NWSTN7 30/10/2014 Call 15.500 0.000 0.000 0.000      
NWSTO7 30/10/2014 Put 15.500 0.000 0.000 0.000      
NWSTT7 30/10/2014 Call 16.000 0.000 0.000 0.000      
NWSTU7 30/10/2014 Put 16.000 0.000 0.000 0.000      
NWSTZ7 30/10/2014 Call 16.500 0.000 0.000 0.000      
NWSU17 30/10/2014 Put 16.500 0.000 0.000 0.000      
NWSTF7 30/10/2014 Call 17.000 0.000 0.000 0.000      
NWSTG7 30/10/2014 Put 17.000 0.000 0.000 0.000      
NWSTX7 30/10/2014 Call 17.500 0.000 0.000 0.000      
NWSTY7 30/10/2014 Put 17.500 0.000 0.000 0.000      
NWSTH7 30/10/2014 Call 18.000 0.000 0.000 0.000      
NWSTI7 30/10/2014 Put 18.000 0.000 0.000 0.000      
NWSU27 30/10/2014 Call 18.500 0.000 0.000 0.000      
NWSU37 30/10/2014 Put 18.500 0.000 0.000 0.000      
NWSTJ7 30/10/2014 Call 19.000 0.000 0.000 0.000      
NWSTK7 30/10/2014 Put 19.000 0.000 0.000 0.000      
NWSU47 30/10/2014 Call 19.500 0.000 0.000 0.000      
NWSU57 30/10/2014 Put 19.500 0.000 0.000 0.000      
NWSTD7 30/10/2014 Call 20.000 0.000 0.000 0.000      
NWSTE7 30/10/2014 Put 20.000 0.000 0.000 0.000      
NWSTR7 30/10/2014 Call 20.500 0.000 0.000 0.000      
NWSTS7 30/10/2014 Put 20.500 0.000 0.000 0.000      
NWSTL7 30/10/2014 Call 21.000 0.000 0.000 0.000      
NWSTM7 30/10/2014 Put 21.000 0.000 0.000 0.000      
NWSTP7 30/10/2014 Call 21.500 0.000 0.000 0.000      
NWSTQ7 30/10/2014 Put 21.500 0.000 0.000 0.000      

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.