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 18.580 Up 0.020 18.570 18.630 18.460 18.690 18.460 89,114 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 4.110 4.110 0.000   0 4.090
NWSTA7 28/08/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSSA7 28/08/2014 Call 14.750 3.860 3.860 0.000   0 3.840
NWSSB7 28/08/2014 Put 14.750 0.001 0.001 0.000   0 0.001
NWSS87 28/08/2014 Call 15.000 3.610 3.610 0.000   0 3.595
NWSS97 28/08/2014 Put 15.000 0.001 0.001 0.000   0 0.001
NWSS67 28/08/2014 Call 15.500 3.115 3.115 0.000   0 3.100
NWSS77 28/08/2014 Put 15.500 0.004 0.004 0.000   0 0.004
NWSS47 28/08/2014 Call 16.000 2.620 2.620 0.000   24 2.605
NWSS57 28/08/2014 Put 16.000 0.010 0.010 0.000   0 0.010
NWSRT7 28/08/2014 Call 16.500 2.130 2.130 0.000   0 2.120
NWSRU7 28/08/2014 Put 16.500 0.020 0.020 0.000   0 0.020
NWSRL7 28/08/2014 Call 17.000 1.655 1.655 0.000   0 1.650
NWSRM7 28/08/2014 Put 17.000 0.045 0.045 0.000   0 0.045
NWSRP7 28/08/2014 Call 17.500 1.195 1.195 0.000   0 1.195
NWSRQ7 28/08/2014 Put 17.500 0.090 0.090 0.000   88 0.090
NWSRJ7 28/08/2014 Call 18.000 0.785 0.785 0.000   0 0.785
NWSRK7 28/08/2014 Put 18.000 0.175 0.175 0.000   100 0.175
NWSRR7 28/08/2014 Call 18.500 0.445 0.445 0.000   50 0.445
NWSRS7 28/08/2014 Put 18.500 0.340 0.340 0.000   450 0.340
NWSRH7 28/08/2014 Call 19.000 0.205 0.205 0.205 202 500 0.210
NWSRI7 28/08/2014 Put 19.000 0.610 0.610 0.000   0 0.615
NWSR47 28/08/2014 Call 19.500 0.075 0.075 0.000   88 0.075
NWSR57 28/08/2014 Put 19.500 0.985 0.985 0.000   0 1.000
NWSRV7 28/08/2014 Call 20.000 0.020 0.020 0.000   0 0.020
NWSRW7 28/08/2014 Put 20.000 1.435 1.435 0.000   0 1.460
NWSR67 28/08/2014 Call 20.500 0.005 0.005 0.000   0 0.005
NWSR77 28/08/2014 Put 20.500 1.920 1.920 0.000   0 1.945
NWSRX7 28/08/2014 Call 21.000 0.001 0.001 0.000   0 0.001
NWSRY7 28/08/2014 Put 21.000 2.420 2.420 0.000   0 2.445
NWSR87 28/08/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSR97 28/08/2014 Put 21.500 2.920 2.920 0.000   0 2.945
NWSRZ7 28/08/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSS17 28/08/2014 Put 22.000 3.420 3.420 0.000   0 3.445
NWSRF7 28/08/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSRG7 28/08/2014 Put 22.500 3.920 3.920 0.000   0 3.945
NWSS27 28/08/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSS37 28/08/2014 Put 23.000 4.420 4.420 0.000   0 4.445
NWSRN7 28/08/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSRO7 28/08/2014 Put 23.500 4.920 4.920 0.000   0 4.945
NWSTB7 25/09/2014 Call 14.500 4.140 4.140 0.000   0 4.120
NWSTC7 25/09/2014 Put 14.500 0.008 0.008 0.000   0 0.007
NWST17 25/09/2014 Call 14.750 3.890 3.890 0.000   0 3.870
NWST27 25/09/2014 Put 14.750 0.010 0.010 0.000   0 0.010
NWSSM7 25/09/2014 Call 15.000 3.640 3.640 0.000   0 3.625
NWSSN7 25/09/2014 Put 15.000 0.015 0.015 0.000   10 0.015
NWSSI7 25/09/2014 Call 15.500 3.145 3.145 0.000   0 3.130
NWSSJ7 25/09/2014 Put 15.500 0.030 0.030 0.000   0 0.025
NWSSK7 25/09/2014 Call 16.000 2.650 2.650 0.000   0 2.635
NWSSL7 25/09/2014 Put 16.000 0.045 0.045 0.000   0 0.040
NWSSC7 25/09/2014 Call 16.500 2.165 2.165 0.000   0 2.155
NWSSD7 25/09/2014 Put 16.500 0.065 0.065 0.000   0 0.060
NWSSY7 25/09/2014 Call 17.000 1.690 1.690 0.000   0 1.685
NWSSZ7 25/09/2014 Put 17.000 0.105 0.105 0.000   0 0.095
NWSSE7 25/09/2014 Call 17.500 1.250 1.250 0.000   0 1.245
NWSSF7 25/09/2014 Put 17.500 0.170 0.170 0.000   0 0.160
NWSSW7 25/09/2014 Call 18.000 0.860 0.860 0.000   0 0.850
NWSSX7 25/09/2014 Put 18.000 0.280 0.280 0.000   0 0.270
NWST37 25/09/2014 Call 18.500 0.540 0.540 0.000   0 0.525
NWST47 25/09/2014 Put 18.500 0.460 0.460 0.000   0 0.450
NWSSG7 25/09/2014 Call 19.000 0.305 0.305 0.000   0 0.290
NWSSH7 25/09/2014 Put 19.000 0.725 0.725 0.000   0 0.715
NWST57 25/09/2014 Call 19.500 0.150 0.150 0.000   10 0.140
NWST67 25/09/2014 Put 19.500 1.070 1.070 0.000   0 1.070
NWSSQ7 25/09/2014 Call 20.000 0.065 0.065 0.000   0 0.060
NWSSR7 25/09/2014 Put 20.000 1.480 1.480 0.000   0 1.495
NWSSS7 25/09/2014 Call 20.500 0.025 0.025 0.000   0 0.025
NWSST7 25/09/2014 Put 20.500 1.935 1.935 0.000   0 1.965
NWSSO7 25/09/2014 Call 21.000 0.009 0.009 0.000   0 0.007
NWSSP7 25/09/2014 Put 21.000 2.420 2.420 0.000   0 2.450
NWSSU7 25/09/2014 Call 21.500 0.003 0.003 0.000   0 0.002
NWSSV7 25/09/2014 Put 21.500 2.920 2.920 0.000   0 2.950
NWST77 25/09/2014 Call 22.000 0.001 0.001 0.000   0 0.001
NWST87 25/09/2014 Put 22.000 3.420 3.420 0.000   0 3.450
NWSUA7 25/09/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSUB7 25/09/2014 Put 22.500 3.920 3.920 0.000   0 3.950

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.