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 18.210 Up 0.110 17.650 18.220 18.300 18.310 18.180 76,830 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 4.005 4.005 0.000   0 4.005
NWSP77 29/05/2014 Put 14.250 0.002 0.002 0.000   0 0.002
NWSP87 29/05/2014 Call 14.500 3.760 3.760 0.000   0 3.760
NWSP97 29/05/2014 Put 14.500 0.003 0.003 0.000   0 0.003
NWSKX7 29/05/2014 Call 14.750 3.515 3.515 0.000   0 3.515
NWSKY7 29/05/2014 Put 14.750 0.005 0.005 0.000   0 0.005
NWSKZ7 29/05/2014 Call 15.000 3.270 3.270 0.000   0 3.270
NWSL17 29/05/2014 Put 15.000 0.007 0.007 0.000   0 0.007
NWSL27 29/05/2014 Call 15.500 2.780 2.780 0.000   0 2.780
NWSL37 29/05/2014 Put 15.500 0.015 0.015 0.000   0 0.015
NWSL47 29/05/2014 Call 16.000 2.295 2.295 0.000   0 2.295
NWSL57 29/05/2014 Put 16.000 0.030 0.030 0.000   0 0.030
NWSL67 29/05/2014 Call 16.500 1.820 1.820 0.000   0 1.820
NWSL77 29/05/2014 Put 16.500 0.060 0.060 0.000   0 0.060
NWSL87 29/05/2014 Call 17.000 1.370 1.370 0.000   0 1.370
NWSL97 29/05/2014 Put 17.000 0.105 0.105 0.000   0 0.105
NWSLA7 29/05/2014 Call 17.500 0.955 0.955 0.000   0 0.955
NWSLB7 29/05/2014 Put 17.500 0.190 0.190 0.150 20 20 0.190
NWSLC7 29/05/2014 Call 18.000 0.605 0.605 0.000   300 0.605
NWSLD7 29/05/2014 Put 18.000 0.340 0.340 0.000   0 0.340
NWSLE7 29/05/2014 Call 18.500 0.345 0.345 0.000   57 0.345
NWSLF7 29/05/2014 Put 18.500 0.580 0.580 0.000   0 0.580
NWSLG7 29/05/2014 Call 19.000 0.175 0.175 0.000   155 0.175
NWSLH7 29/05/2014 Put 19.000 0.920 0.920 0.000   0 0.920
NWSLI7 29/05/2014 Call 19.500 0.080 0.080 0.000   0 0.080
NWSLJ7 29/05/2014 Put 19.500 1.335 1.335 0.000   0 1.335
NWSLK7 29/05/2014 Call 20.000 0.035 0.035 0.000   0 0.035
NWSLL7 29/05/2014 Put 20.000 1.800 1.800 0.000   0 1.800
NWSLM7 29/05/2014 Call 20.500 0.010 0.010 0.000   0 0.010
NWSLN7 29/05/2014 Put 20.500 2.290 2.290 0.000   0 2.290
NWSLO7 29/05/2014 Call 21.000 0.004 0.004 0.000   0 0.004
NWSLP7 29/05/2014 Put 21.000 2.790 2.790 0.000   0 2.790
NWSLQ7 29/05/2014 Call 21.500 0.001 0.001 0.000   0 0.001
NWSLR7 29/05/2014 Put 21.500 3.290 3.290 0.000   0 3.290
NWSPY7 29/05/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSPZ7 29/05/2014 Put 22.000 3.790 3.790 0.000   0 3.790
NWSQB7 29/05/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQC7 29/05/2014 Put 22.500 4.290 4.290 0.000   0 4.290
NWSQN7 29/05/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQO7 29/05/2014 Put 23.000 4.790 4.790 0.000   0 4.790
NWSQX7 29/05/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSQY7 29/05/2014 Put 23.500 5.290 5.290 0.000   0 5.290
NWSPK7 26/06/2014 Call 14.250 4.045 4.045 0.000   0 4.045
NWSPL7 26/06/2014 Put 14.250 0.020 0.020 0.000   0 0.020
NWSPM7 26/06/2014 Call 14.500 3.805 3.805 0.000   0 3.805
NWSPN7 26/06/2014 Put 14.500 0.030 0.030 0.000   0 0.030
NWSLS7 26/06/2014 Call 14.750 3.560 3.560 0.000   0 3.560
NWSLT7 26/06/2014 Put 14.750 0.035 0.035 0.000   0 0.035
NWSLU7 26/06/2014 Call 15.000 3.320 3.320 0.000   0 3.320
NWSLW7 26/06/2014 Put 15.000 0.040 0.040 0.000   0 0.040
NWSLX7 26/06/2014 Call 15.500 2.835 2.835 0.000   0 2.835
NWSLY7 26/06/2014 Put 15.500 0.055 0.055 0.000   0 0.055
NWSLZ7 26/06/2014 Call 16.000 2.360 2.360 0.000   0 2.360
NWSM17 26/06/2014 Put 16.000 0.080 0.080 0.000   0 0.080
NWSM27 26/06/2014 Call 16.500 1.905 1.905 0.000   0 1.905
NWSM37 26/06/2014 Put 16.500 0.120 0.120 0.000   0 0.120
NWSM47 26/06/2014 Call 17.000 1.470 1.470 0.000   0 1.470
NWSM57 26/06/2014 Put 17.000 0.185 0.185 0.000   0 0.185
NWSM67 26/06/2014 Call 17.500 1.080 1.080 0.000   0 1.080
NWSM77 26/06/2014 Put 17.500 0.290 0.290 0.000   0 0.290
NWSM87 26/06/2014 Call 18.000 0.740 0.740 0.000   0 0.740
NWSM97 26/06/2014 Put 18.000 0.455 0.455 0.000   0 0.455
NWSMA7 26/06/2014 Call 18.500 0.470 0.470 0.000   0 0.470
NWSMB7 26/06/2014 Put 18.500 0.685 0.685 0.000   0 0.685
NWSMC7 26/06/2014 Call 19.000 0.275 0.275 0.000   0 0.275
NWSMD7 26/06/2014 Put 19.000 1.000 1.000 0.000   0 1.000
NWSME7 26/06/2014 Call 19.500 0.150 0.150 0.000   62 0.150
NWSMF7 26/06/2014 Put 19.500 1.385 1.385 0.000   0 1.385
NWSMG7 26/06/2014 Call 20.000 0.075 0.075 0.000   0 0.075
NWSMH7 26/06/2014 Put 20.000 1.825 1.825 0.000   0 1.825
NWSMI7 26/06/2014 Call 20.500 0.035 0.035 0.000   0 0.035
NWSMJ7 26/06/2014 Put 20.500 2.300 2.300 0.000   0 2.300
NWSMK7 26/06/2014 Call 21.000 0.015 0.015 0.000   0 0.015
NWSML7 26/06/2014 Put 21.000 2.790 2.790 0.000   0 2.790
NWSMM7 26/06/2014 Call 21.500 0.007 0.007 0.000   0 0.007
NWSMN7 26/06/2014 Put 21.500 3.290 3.290 0.000   0 3.290
NWSQ17 26/06/2014 Call 22.000 0.003 0.003 0.000   0 0.003
NWSQ27 26/06/2014 Put 22.000 3.790 3.790 0.000   0 3.790
NWSQD7 26/06/2014 Call 22.500 0.001 0.001 0.000   0 0.001
NWSQE7 26/06/2014 Put 22.500 4.290 4.290 0.000   0 4.290
NWSQP7 26/06/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQQ7 26/06/2014 Put 23.000 4.790 4.790 0.000   0 4.790
NWSQZ7 26/06/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR17 26/06/2014 Put 23.500 5.290 5.290 0.000   0 5.290
NWSPO7 24/07/2014 Call 14.250 4.090 4.090 0.000   0 4.090
NWSPP7 24/07/2014 Put 14.250 0.040 0.040 0.000   0 0.040
NWSPQ7 24/07/2014 Call 14.500 3.850 3.850 0.000   0 3.850
NWSPR7 24/07/2014 Put 14.500 0.045 0.045 0.000   0 0.045
NWSMO7 24/07/2014 Call 14.750 3.610 3.610 0.000   0 3.610
NWSMP7 24/07/2014 Put 14.750 0.050 0.050 0.000   0 0.050
NWSMQ7 24/07/2014 Call 15.000 3.370 3.370 0.000   0 3.370
NWSMR7 24/07/2014 Put 15.000 0.060 0.060 0.000   0 0.060
NWSMS7 24/07/2014 Call 15.500 2.895 2.895 0.000   0 2.895
NWSMT7 24/07/2014 Put 15.500 0.080 0.080 0.000   0 0.080
NWSMU7 24/07/2014 Call 16.000 2.435 2.435 0.000   0 2.435
NWSMV7 24/07/2014 Put 16.000 0.115 0.115 0.000   0 0.115
NWSMW7 24/07/2014 Call 16.500 1.990 1.990 0.000   0 1.990
NWSMX7 24/07/2014 Put 16.500 0.170 0.170 0.000   0 0.170
NWSMY7 24/07/2014 Call 17.000 1.570 1.570 0.000   0 1.570
NWSMZ7 24/07/2014 Put 17.000 0.250 0.250 0.000   0 0.250
NWSN17 24/07/2014 Call 17.500 1.190 1.190 0.000   0 1.190
NWSN27 24/07/2014 Put 17.500 0.365 0.365 0.000   20 0.365
NWSN37 24/07/2014 Call 18.000 0.860 0.860 0.000   6 0.860
NWSN47 24/07/2014 Put 18.000 0.540 0.540 0.000   0 0.540
NWSN57 24/07/2014 Call 18.500 0.580 0.580 0.000   0 0.580
NWSN67 24/07/2014 Put 18.500 0.770 0.770 0.000   0 0.770
NWSN77 24/07/2014 Call 19.000 0.370 0.370 0.000   0 0.370
NWSN87 24/07/2014 Put 19.000 1.065 1.065 0.000   0 1.065
NWSN97 24/07/2014 Call 19.500 0.220 0.220 0.000   0 0.220
NWSNK7 24/07/2014 Put 19.500 1.420 1.420 0.000   0 1.420
NWSNL7 24/07/2014 Call 20.000 0.125 0.125 0.000   0 0.125
NWSNM7 24/07/2014 Put 20.000 1.835 1.835 0.000   0 1.835
NWSNN7 24/07/2014 Call 20.500 0.065 0.065 0.000   0 0.065
NWSNO7 24/07/2014 Put 20.500 2.295 2.295 0.000   0 2.295
NWSNP7 24/07/2014 Call 21.000 0.035 0.035 0.000   0 0.035
NWSNQ7 24/07/2014 Put 21.000 2.790 2.790 0.000   0 2.790
NWSNR7 24/07/2014 Call 21.500 0.015 0.015 0.000   0 0.015
NWSNS7 24/07/2014 Put 21.500 3.290 3.290 0.000   0 3.290
NWSQ37 24/07/2014 Call 22.000 0.008 0.008 0.000   0 0.008
NWSQ47 24/07/2014 Put 22.000 3.790 3.790 0.000   0 3.790
NWSQF7 24/07/2014 Call 22.500 0.004 0.004 0.000   0 0.004
NWSQG7 24/07/2014 Put 22.500 4.290 4.290 0.000   0 4.290
NWSQR7 24/07/2014 Call 23.000 0.002 0.002 0.000   0 0.002
NWSQS7 24/07/2014 Put 23.000 4.790 4.790 0.000   0 4.790
NWSR27 24/07/2014 Call 23.500 0.001 0.001 0.000   0 0.001
NWSR37 24/07/2014 Put 23.500 5.290 5.290 0.000   0 5.290
NWST97 28/08/2014 Call 14.500 3.910 3.910 0.000   0 3.910
NWSTA7 28/08/2014 Put 14.500 0.075 0.075 0.000   0 0.075
NWSSA7 28/08/2014 Call 14.750 3.675 3.675 0.000   0 3.675
NWSSB7 28/08/2014 Put 14.750 0.080 0.080 0.000   0 0.080
NWSS87 28/08/2014 Call 15.000 3.445 3.445 0.000   0 3.445
NWSS97 28/08/2014 Put 15.000 0.095 0.095 0.000   0 0.095
NWSS67 28/08/2014 Call 15.500 2.980 2.980 0.000   0 2.980
NWSS77 28/08/2014 Put 15.500 0.125 0.125 0.000   0 0.125
NWSS47 28/08/2014 Call 16.000 2.530 2.530 0.000   24 2.530
NWSS57 28/08/2014 Put 16.000 0.170 0.170 0.000   0 0.170
NWSRT7 28/08/2014 Call 16.500 2.100 2.100 0.000   0 2.100
NWSRU7 28/08/2014 Put 16.500 0.240 0.240 0.000   100 0.240
NWSRL7 28/08/2014 Call 17.000 1.700 1.700 0.000   0 1.700
NWSRM7 28/08/2014 Put 17.000 0.340 0.340 0.000   0 0.340
NWSRP7 28/08/2014 Call 17.500 1.340 1.340 0.000   0 1.340
NWSRQ7 28/08/2014 Put 17.500 0.475 0.475 0.000   0 0.475
NWSRJ7 28/08/2014 Call 18.000 1.025 1.025 0.000   0 1.025
NWSRK7 28/08/2014 Put 18.000 0.660 0.660 0.000   100 0.660
NWSRR7 28/08/2014 Call 18.500 0.755 0.755 0.000   0 0.755
NWSRS7 28/08/2014 Put 18.500 0.890 0.890 0.000   0 0.890
NWSRH7 28/08/2014 Call 19.000 0.535 0.535 0.000   0 0.535
NWSRI7 28/08/2014 Put 19.000 1.170 1.170 0.000   0 1.170
NWSR47 28/08/2014 Call 19.500 0.370 0.370 0.000   0 0.370
NWSR57 28/08/2014 Put 19.500 1.505 1.505 0.000   0 1.505
NWSRV7 28/08/2014 Call 20.000 0.245 0.245 0.000   0 0.245
NWSRW7 28/08/2014 Put 20.000 1.890 1.890 0.000   0 1.890
NWSR67 28/08/2014 Call 20.500 0.155 0.155 0.000   0 0.155
NWSR77 28/08/2014 Put 20.500 2.320 2.320 0.000   0 2.320
NWSRX7 28/08/2014 Call 21.000 0.095 0.095 0.000   0 0.095
NWSRY7 28/08/2014 Put 21.000 2.790 2.790 0.000   0 2.790
NWSR87 28/08/2014 Call 21.500 0.060 0.060 0.000   0 0.060
NWSR97 28/08/2014 Put 21.500 3.290 3.290 0.000   0 3.290
NWSRZ7 28/08/2014 Call 22.000 0.035 0.035 0.000   0 0.035
NWSS17 28/08/2014 Put 22.000 3.790 3.790 0.000   0 3.790
NWSRF7 28/08/2014 Call 22.500 0.020 0.020 0.000   0 0.020
NWSRG7 28/08/2014 Put 22.500 4.290 4.290 0.000   0 4.290
NWSS27 28/08/2014 Call 23.000 0.010 0.010 0.000   0 0.010
NWSS37 28/08/2014 Put 23.000 4.790 4.790 0.000   0 4.790
NWSRN7 28/08/2014 Call 23.500 0.007 0.007 0.000   0 0.007
NWSRO7 28/08/2014 Put 23.500 5.290 5.290 0.000   0 5.290
NWSTB7 25/09/2014 Call 14.500 3.935 3.935 0.000   0 3.935
NWSTC7 25/09/2014 Put 14.500 0.095 0.095 0.000   0 0.095
NWST17 25/09/2014 Call 14.750 3.700 3.700 0.000   0 3.700
NWST27 25/09/2014 Put 14.750 0.110 0.110 0.000   0 0.110
NWSSM7 25/09/2014 Call 15.000 3.470 3.470 0.000   0 3.470
NWSSN7 25/09/2014 Put 15.000 0.125 0.125 0.000   10 0.125
NWSSI7 25/09/2014 Call 15.500 3.015 3.015 0.000   0 3.015
NWSSJ7 25/09/2014 Put 15.500 0.165 0.165 0.000   0 0.165
NWSSK7 25/09/2014 Call 16.000 2.575 2.575 0.000   0 2.575
NWSSL7 25/09/2014 Put 16.000 0.225 0.225 0.000   10 0.225
NWSSC7 25/09/2014 Call 16.500 2.155 2.155 0.000   0 2.155
NWSSD7 25/09/2014 Put 16.500 0.310 0.310 0.000   0 0.310
NWSSY7 25/09/2014 Call 17.000 1.770 1.770 0.000   0 1.770
NWSSZ7 25/09/2014 Put 17.000 0.425 0.425 0.000   0 0.425
NWSSE7 25/09/2014 Call 17.500 1.420 1.420 0.000   0 1.420
NWSSF7 25/09/2014 Put 17.500 0.575 0.575 0.000   10 0.575
NWSSW7 25/09/2014 Call 18.000 1.110 1.110 0.000   0 1.110
NWSSX7 25/09/2014 Put 18.000 0.760 0.760 0.000   10 0.760
NWST37 25/09/2014 Call 18.500 0.850 0.850 0.000   0 0.850
NWST47 25/09/2014 Put 18.500 0.990 0.990 0.000   0 0.990
NWSSG7 25/09/2014 Call 19.000 0.630 0.630 0.000   110 0.630
NWSSH7 25/09/2014 Put 19.000 1.265 1.265 0.000   0 1.265
NWST57 25/09/2014 Call 19.500 0.450 0.450 0.000   10 0.450
NWST67 25/09/2014 Put 19.500 1.590 1.590 0.000   0 1.590
NWSSQ7 25/09/2014 Call 20.000 0.315 0.315 0.000   0 0.315
NWSSR7 25/09/2014 Put 20.000 1.960 1.960 0.000   0 1.960
NWSSS7 25/09/2014 Call 20.500 0.215 0.215 0.000   0 0.215
NWSST7 25/09/2014 Put 20.500 2.375 2.375 0.000   0 2.375
NWSSO7 25/09/2014 Call 21.000 0.140 0.140 0.000   0 0.140
NWSSP7 25/09/2014 Put 21.000 2.825 2.825 0.000   0 2.825
NWSSU7 25/09/2014 Call 21.500 0.090 0.090 0.000   0 0.090
NWSSV7 25/09/2014 Put 21.500 3.300 3.300 0.000   0 3.300
NWST77 25/09/2014 Call 22.000 0.060 0.060 0.000   0 0.060
NWST87 25/09/2014 Put 22.000 3.795 3.795 0.000   0 3.795
NWSU67 30/10/2014 Call 14.750 3.765 3.765 0.000   0 3.765
NWSU77 30/10/2014 Put 14.750 0.140 0.140 0.000   0 0.140
NWSTV7 30/10/2014 Call 15.000 3.535 3.535 0.000   0 3.535
NWSTW7 30/10/2014 Put 15.000 0.160 0.160 0.000   0 0.160
NWSTN7 30/10/2014 Call 15.500 3.085 3.085 0.000   0 3.085
NWSTO7 30/10/2014 Put 15.500 0.210 0.210 0.000   0 0.210
NWSTT7 30/10/2014 Call 16.000 2.655 2.655 0.000   0 2.655
NWSTU7 30/10/2014 Put 16.000 0.275 0.275 0.000   0 0.275
NWSTZ7 30/10/2014 Call 16.500 2.250 2.250 0.000   0 2.250
NWSU17 30/10/2014 Put 16.500 0.370 0.370 0.000   0 0.370
NWSTF7 30/10/2014 Call 17.000 1.875 1.875 0.000   0 1.875
NWSTG7 30/10/2014 Put 17.000 0.490 0.490 0.000   0 0.490
NWSTX7 30/10/2014 Call 17.500 1.535 1.535 0.000   0 1.535
NWSTY7 30/10/2014 Put 17.500 0.645 0.645 0.000   0 0.645
NWSTH7 30/10/2014 Call 18.000 1.235 1.235 0.000   0 1.235
NWSTI7 30/10/2014 Put 18.000 0.840 0.840 0.000   0 0.840
NWSU27 30/10/2014 Call 18.500 0.970 0.970 0.000   0 0.970
NWSU37 30/10/2014 Put 18.500 1.070 1.070 0.000   0 1.070
NWSTJ7 30/10/2014 Call 19.000 0.745 0.745 0.000   0 0.745
NWSTK7 30/10/2014 Put 19.000 1.345 1.345 0.000   0 1.345
NWSU47 30/10/2014 Call 19.500 0.560 0.560 0.000   0 0.560
NWSU57 30/10/2014 Put 19.500 1.665 1.665 0.000   0 1.665
NWSTD7 30/10/2014 Call 20.000 0.410 0.410 0.000   0 0.410
NWSTE7 30/10/2014 Put 20.000 2.020 2.020 0.000   0 2.020
NWSTR7 30/10/2014 Call 20.500 0.295 0.295 0.000   0 0.295
NWSTS7 30/10/2014 Put 20.500 2.415 2.415 0.000   0 2.415
NWSTL7 30/10/2014 Call 21.000 0.210 0.210 0.000   0 0.210
NWSTM7 30/10/2014 Put 21.000 2.845 2.845 0.000   0 2.845
NWSTP7 30/10/2014 Call 21.500 0.145 0.145 0.000   0 0.145
NWSTQ7 30/10/2014 Put 21.500 3.300 3.300 0.000   0 3.300

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.