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 17.530 Up 0.030 17.520 17.540 17.530 17.590 17.480 84,635 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
NWSP27 23/04/2014 Call 14.250 3.255 3.255 0.000   0 3.255
NWSP37 23/04/2014 Put 14.250 0.000 0.000 0.000   0 0.000
NWSP47 23/04/2014 Call 14.500 3.005 3.005 0.000   0 3.005
NWSP57 23/04/2014 Put 14.500 0.000 0.000 0.000   0 0.000
NWSK37 23/04/2014 Call 14.750 2.755 2.755 0.000   0 2.760
NWSK47 23/04/2014 Put 14.750 0.000 0.000 0.000   0 0.000
NWSK57 23/04/2014 Call 15.000 2.505 2.505 0.000   0 2.510
NWSK67 23/04/2014 Put 15.000 0.000 0.000 0.000   0 0.000
NWSK77 23/04/2014 Call 15.500 2.005 2.005 0.000   0 2.010
NWSK87 23/04/2014 Put 15.500 0.000 0.000 0.000   0 0.000
NWSK97 23/04/2014 Call 16.000 0.000 0.000 0.000   0 1.510
NWSKA7 23/04/2014 Put 16.000 0.000 0.000 0.000   0 0.000
NWSKB7 23/04/2014 Call 16.500 0.000 0.000 0.000   0 1.015
NWSKC7 23/04/2014 Put 16.500 0.000 0.000 0.000   0 0.001
NWSKD7 23/04/2014 Call 17.000 0.000 0.000 0.000   0 0.540
NWSKE7 23/04/2014 Put 17.000 0.000 0.000 0.000   100 0.020
NWSKF7 23/04/2014 Call 17.500 0.000 0.000 0.000   10 0.160
NWSKG7 23/04/2014 Put 17.500 0.000 0.000 0.000   610 0.170
NWSKH7 23/04/2014 Call 18.000 0.000 0.000 0.000   10 0.015
NWSKI7 23/04/2014 Put 18.000 0.000 0.000 0.000   199 0.535
NWSKJ7 23/04/2014 Call 18.500 0.000 0.000 0.000   10 0.000
NWSKK7 23/04/2014 Put 18.500 0.000 0.000 0.000   0 1.005
NWSKL7 23/04/2014 Call 19.000 0.000 0.000 0.000   10 0.000
NWSKM7 23/04/2014 Put 19.000 0.000 0.000 0.000   0 1.500
NWSKN7 23/04/2014 Call 19.500 0.000 0.000 0.000   0 0.000
NWSKO7 23/04/2014 Put 19.500 2.000 2.000 0.000   0 2.000
NWSKP7 23/04/2014 Call 20.000 0.000 0.000 0.000   0 0.000
NWSKQ7 23/04/2014 Put 20.000 2.500 2.500 0.000   0 2.500
NWSKR7 23/04/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSKS7 23/04/2014 Put 20.500 3.000 3.000 0.000   0 3.000
NWSKT7 23/04/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSKU7 23/04/2014 Put 21.000 3.500 3.500 0.000   0 3.500
NWSKV7 23/04/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSKW7 23/04/2014 Put 21.500 4.000 4.000 0.000   0 4.000
NWSPW7 23/04/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSPX7 23/04/2014 Put 22.000 4.500 4.500 0.000   0 4.500
NWSQ97 23/04/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQA7 23/04/2014 Put 22.500 5.000 5.000 0.000   0 5.000
NWSQL7 23/04/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQM7 23/04/2014 Put 23.000 5.500 5.500 0.000   0 5.500
NWSQV7 23/04/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSQW7 23/04/2014 Put 23.500 6.000 6.000 0.000   0 6.000
NWSP67 29/05/2014 Call 14.250 3.295 3.295 0.000   0 3.295
NWSP77 29/05/2014 Put 14.250 0.001 0.001 0.000   0 0.005
NWSP87 29/05/2014 Call 14.500 3.045 3.045 0.000   0 3.050
NWSP97 29/05/2014 Put 14.500 0.000 0.000 0.000   0 0.009
NWSKX7 29/05/2014 Call 14.750 2.800 2.800 0.000   0 2.800
NWSKY7 29/05/2014 Put 14.750 0.000 0.000 0.000   0 0.015
NWSKZ7 29/05/2014 Call 15.000 2.550 2.550 0.000   0 2.555
NWSL17 29/05/2014 Put 15.000 0.000 0.000 0.000   0 0.020
NWSL27 29/05/2014 Call 15.500 2.065 2.065 0.000   0 2.075
NWSL37 29/05/2014 Put 15.500 0.000 0.000 0.000   0 0.035
NWSL47 29/05/2014 Call 16.000 0.000 0.000 0.000   0 1.605
NWSL57 29/05/2014 Put 16.000 0.000 0.000 0.000   0 0.060
NWSL67 29/05/2014 Call 16.500 0.000 0.000 0.000   0 1.160
NWSL77 29/05/2014 Put 16.500 0.000 0.000 0.000   0 0.115
NWSL87 29/05/2014 Call 17.000 0.000 0.000 0.000   0 0.760
NWSL97 29/05/2014 Put 17.000 0.000 0.000 0.000   0 0.215
NWSLA7 29/05/2014 Call 17.500 0.000 0.000 0.000   0 0.440
NWSLB7 29/05/2014 Put 17.500 0.000 0.000 0.000   0 0.385
NWSLC7 29/05/2014 Call 18.000 0.000 0.000 0.205 100 200 0.215
NWSLD7 29/05/2014 Put 18.000 0.000 0.000 0.000   0 0.645
NWSLE7 29/05/2014 Call 18.500 0.000 0.000 0.000   57 0.090
NWSLF7 29/05/2014 Put 18.500 0.000 0.000 0.000   0 1.020
NWSLG7 29/05/2014 Call 19.000 0.000 0.000 0.000   155 0.030
NWSLH7 29/05/2014 Put 19.000 0.000 0.000 0.000   0 1.500
NWSLI7 29/05/2014 Call 19.500 0.000 0.000 0.000   0 0.009
NWSLJ7 29/05/2014 Put 19.500 2.000 2.000 0.000   0 2.000
NWSLK7 29/05/2014 Call 20.000 0.000 0.000 0.000   0 0.002
NWSLL7 29/05/2014 Put 20.000 2.500 2.500 0.000   0 2.500
NWSLM7 29/05/2014 Call 20.500 0.000 0.000 0.000   0 0.000
NWSLN7 29/05/2014 Put 20.500 3.000 3.000 0.000   0 3.000
NWSLO7 29/05/2014 Call 21.000 0.000 0.000 0.000   0 0.000
NWSLP7 29/05/2014 Put 21.000 3.500 3.500 0.000   0 3.500
NWSLQ7 29/05/2014 Call 21.500 0.000 0.000 0.000   0 0.000
NWSLR7 29/05/2014 Put 21.500 4.000 4.000 0.000   0 4.000
NWSPY7 29/05/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSPZ7 29/05/2014 Put 22.000 4.500 4.500 0.000   0 4.500
NWSQB7 29/05/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQC7 29/05/2014 Put 22.500 5.000 5.000 0.000   0 5.000
NWSQN7 29/05/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQO7 29/05/2014 Put 23.000 5.500 5.500 0.000   0 5.500
NWSQX7 29/05/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSQY7 29/05/2014 Put 23.500 6.000 6.000 0.000   0 6.000
NWSPK7 26/06/2014 Call 14.250 3.335 3.335 0.000   0 3.330
NWSPL7 26/06/2014 Put 14.250 0.030 0.030 0.000   0 0.020
NWSPM7 26/06/2014 Call 14.500 3.090 3.090 0.000   0 3.085
NWSPN7 26/06/2014 Put 14.500 0.000 0.000 0.000   0 0.025
NWSLS7 26/06/2014 Call 14.750 2.850 2.850 0.000   0 2.840
NWSLT7 26/06/2014 Put 14.750 0.000 0.000 0.000   0 0.035
NWSLU7 26/06/2014 Call 15.000 2.605 2.605 0.000   0 2.600
NWSLW7 26/06/2014 Put 15.000 0.000 0.000 0.000   0 0.040
NWSLX7 26/06/2014 Call 15.500 2.130 2.130 0.000   0 2.130
NWSLY7 26/06/2014 Put 15.500 0.000 0.000 0.000   0 0.070
NWSLZ7 26/06/2014 Call 16.000 0.000 0.000 0.000   0 1.680
NWSM17 26/06/2014 Put 16.000 0.000 0.000 0.000   0 0.110
NWSM27 26/06/2014 Call 16.500 0.000 0.000 0.000   0 1.255
NWSM37 26/06/2014 Put 16.500 0.000 0.000 0.000   0 0.185
NWSM47 26/06/2014 Call 17.000 0.000 0.000 0.000   0 0.880
NWSM57 26/06/2014 Put 17.000 0.000 0.000 0.000   0 0.305
NWSM67 26/06/2014 Call 17.500 0.000 0.000 0.000   0 0.565
NWSM77 26/06/2014 Put 17.500 0.000 0.000 0.000   0 0.485
NWSM87 26/06/2014 Call 18.000 0.000 0.000 0.000   0 0.330
NWSM97 26/06/2014 Put 18.000 0.000 0.000 0.000   0 0.740
NWSMA7 26/06/2014 Call 18.500 0.000 0.000 0.000   0 0.180
NWSMB7 26/06/2014 Put 18.500 0.000 0.000 0.000   0 1.075
NWSMC7 26/06/2014 Call 19.000 0.000 0.000 0.000   0 0.090
NWSMD7 26/06/2014 Put 19.000 0.000 0.000 0.000   0 1.500
NWSME7 26/06/2014 Call 19.500 0.000 0.000 0.000   62 0.040
NWSMF7 26/06/2014 Put 19.500 2.005 2.005 0.000   0 2.000
NWSMG7 26/06/2014 Call 20.000 0.000 0.000 0.000   0 0.015
NWSMH7 26/06/2014 Put 20.000 2.500 2.500 0.000   0 2.500
NWSMI7 26/06/2014 Call 20.500 0.000 0.000 0.000   0 0.007
NWSMJ7 26/06/2014 Put 20.500 3.000 3.000 0.000   0 3.000
NWSMK7 26/06/2014 Call 21.000 0.000 0.000 0.000   0 0.002
NWSML7 26/06/2014 Put 21.000 3.500 3.500 0.000   0 3.500
NWSMM7 26/06/2014 Call 21.500 0.001 0.001 0.000   0 0.001
NWSMN7 26/06/2014 Put 21.500 4.000 4.000 0.000   0 4.000
NWSQ17 26/06/2014 Call 22.000 0.000 0.000 0.000   0 0.000
NWSQ27 26/06/2014 Put 22.000 4.500 4.500 0.000   0 4.500
NWSQD7 26/06/2014 Call 22.500 0.000 0.000 0.000   0 0.000
NWSQE7 26/06/2014 Put 22.500 5.000 5.000 0.000   0 5.000
NWSQP7 26/06/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQQ7 26/06/2014 Put 23.000 5.500 5.500 0.000   0 5.500
NWSQZ7 26/06/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR17 26/06/2014 Put 23.500 6.000 6.000 0.000   0 6.000
NWSPO7 24/07/2014 Call 14.250 3.385 3.385 0.000   0 3.360
NWSPP7 24/07/2014 Put 14.250 0.050 0.050 0.000   0 0.045
NWSPQ7 24/07/2014 Call 14.500 3.145 3.145 0.000   0 3.115
NWSPR7 24/07/2014 Put 14.500 0.055 0.055 0.000   0 0.055
NWSMO7 24/07/2014 Call 14.750 2.905 2.905 0.000   0 2.875
NWSMP7 24/07/2014 Put 14.750 0.065 0.065 0.000   0 0.065
NWSMQ7 24/07/2014 Call 15.000 2.665 2.665 0.000   0 2.645
NWSMR7 24/07/2014 Put 15.000 0.075 0.075 0.000   0 0.080
NWSMS7 24/07/2014 Call 15.500 2.200 2.200 0.000   0 2.195
NWSMT7 24/07/2014 Put 15.500 0.110 0.110 0.000   0 0.115
NWSMU7 24/07/2014 Call 16.000 0.000 0.000 0.000   0 1.765
NWSMV7 24/07/2014 Put 16.000 0.000 0.000 0.000   0 0.170
NWSMW7 24/07/2014 Call 16.500 0.000 0.000 0.000   0 1.360
NWSMX7 24/07/2014 Put 16.500 0.000 0.000 0.000   0 0.250
NWSMY7 24/07/2014 Call 17.000 0.000 0.000 0.000   0 0.995
NWSMZ7 24/07/2014 Put 17.000 0.000 0.000 0.000   0 0.385
NWSN17 24/07/2014 Call 17.500 0.000 0.000 0.000   0 0.685
NWSN27 24/07/2014 Put 17.500 0.000 0.000 0.000   20 0.570
NWSN37 24/07/2014 Call 18.000 0.000 0.000 0.000   0 0.445
NWSN47 24/07/2014 Put 18.000 0.000 0.000 0.000   0 0.835
NWSN57 24/07/2014 Call 18.500 0.000 0.000 0.000   0 0.275
NWSN67 24/07/2014 Put 18.500 0.000 0.000 0.000   0 1.160
NWSN77 24/07/2014 Call 19.000 0.000 0.000 0.000   0 0.160
NWSN87 24/07/2014 Put 19.000 0.000 0.000 0.000   0 1.550
NWSN97 24/07/2014 Call 19.500 0.080 0.080 0.000   0 0.090
NWSNK7 24/07/2014 Put 19.500 2.015 2.015 0.000   0 2.000
NWSNL7 24/07/2014 Call 20.000 0.040 0.040 0.000   0 0.050
NWSNM7 24/07/2014 Put 20.000 2.500 2.500 0.000   0 2.500
NWSNN7 24/07/2014 Call 20.500 0.020 0.020 0.000   0 0.025
NWSNO7 24/07/2014 Put 20.500 3.000 3.000 0.000   0 3.000
NWSNP7 24/07/2014 Call 21.000 0.008 0.008 0.000   0 0.010
NWSNQ7 24/07/2014 Put 21.000 3.500 3.500 0.000   0 3.500
NWSNR7 24/07/2014 Call 21.500 0.004 0.004 0.000   0 0.006
NWSNS7 24/07/2014 Put 21.500 4.000 4.000 0.000   0 4.000
NWSQ37 24/07/2014 Call 22.000 0.001 0.001 0.000   0 0.003
NWSQ47 24/07/2014 Put 22.000 4.500 4.500 0.000   0 4.500
NWSQF7 24/07/2014 Call 22.500 0.001 0.001 0.000   0 0.001
NWSQG7 24/07/2014 Put 22.500 5.000 5.000 0.000   0 5.000
NWSQR7 24/07/2014 Call 23.000 0.000 0.000 0.000   0 0.000
NWSQS7 24/07/2014 Put 23.000 5.500 5.500 0.000   0 5.500
NWSR27 24/07/2014 Call 23.500 0.000 0.000 0.000   0 0.000
NWSR37 24/07/2014 Put 23.500 6.000 6.000 0.000   0 6.000
NWST97 28/08/2014 Call 14.500 3.225 3.225 0.000   0 3.195
NWSTA7 28/08/2014 Put 14.500 0.090 0.090 0.000   0 0.105
NWSSA7 28/08/2014 Call 14.750 2.995 2.995 0.000   0 2.970
NWSSB7 28/08/2014 Put 14.750 0.110 0.110 0.000   0 0.125
NWSS87 28/08/2014 Call 15.000 2.765 2.765 0.000   0 2.745
NWSS97 28/08/2014 Put 15.000 0.130 0.130 0.000   0 0.150
NWSS67 28/08/2014 Call 15.500 2.315 2.315 0.000   0 2.315
NWSS77 28/08/2014 Put 15.500 0.185 0.185 0.000   0 0.210
NWSS47 28/08/2014 Call 16.000 1.890 1.890 0.000   24 1.910
NWSS57 28/08/2014 Put 16.000 0.255 0.255 0.000   0 0.295
NWSRT7 28/08/2014 Call 16.500 1.500 1.500 0.000   0 1.540
NWSRU7 28/08/2014 Put 16.500 0.355 0.355 0.000   100 0.415
NWSRL7 28/08/2014 Call 17.000 1.150 1.150 0.000   0 1.200
NWSRM7 28/08/2014 Put 17.000 0.500 0.500 0.000   0 0.570
NWSRP7 28/08/2014 Call 17.500 0.845 0.845 0.000   0 0.905
NWSRQ7 28/08/2014 Put 17.500 0.695 0.695 0.000   0 0.775
NWSRJ7 28/08/2014 Call 18.000 0.605 0.605 0.000   0 0.665
NWSRK7 28/08/2014 Put 18.000 0.950 0.950 0.000   100 1.030
NWSRR7 28/08/2014 Call 18.500 0.415 0.415 0.000   0 0.470
NWSRS7 28/08/2014 Put 18.500 1.265 1.265 0.000   0 1.330
NWSRH7 28/08/2014 Call 19.000 0.270 0.270 0.000   0 0.320
NWSRI7 28/08/2014 Put 19.000 1.635 1.635 0.000   0 1.670
NWSR47 28/08/2014 Call 19.500 0.175 0.175 0.000   0 0.210
NWSR57 28/08/2014 Put 19.500 2.050 2.050 0.000   0 2.055
NWSRV7 28/08/2014 Call 20.000 0.105 0.105 0.000   0 0.135
NWSRW7 28/08/2014 Put 20.000 2.510 2.510 0.000   0 2.500
NWSR67 28/08/2014 Call 20.500 0.060 0.060 0.000   0 0.085
NWSR77 28/08/2014 Put 20.500 3.000 3.000 0.000   0 3.000
NWSRX7 28/08/2014 Call 21.000 0.030 0.030 0.000   0 0.055
NWSRY7 28/08/2014 Put 21.000 3.500 3.500 0.000   0 3.500
NWSR87 28/08/2014 Call 21.500 0.015 0.015 0.000   0 0.035
NWSR97 28/08/2014 Put 21.500 4.000 4.000 0.000   0 4.000
NWSRZ7 28/08/2014 Call 22.000 0.009 0.009 0.000   0 0.020
NWSS17 28/08/2014 Put 22.000 4.500 4.500 0.000   0 4.500
NWSRF7 28/08/2014 Call 22.500 0.005 0.005 0.000   0 0.010
NWSRG7 28/08/2014 Put 22.500 5.000 5.000 0.000   0 5.000
NWSS27 28/08/2014 Call 23.000 0.002 0.002 0.000   0 0.007
NWSS37 28/08/2014 Put 23.000 5.500 5.500 0.000   0 5.500
NWSRN7 28/08/2014 Call 23.500 0.001 0.001 0.000   0 0.004
NWSRO7 28/08/2014 Put 23.500 6.000 6.000 0.000   0 6.000
NWSTB7 25/09/2014 Call 14.500 3.265 3.265 0.000   0 3.245
NWSTC7 25/09/2014 Put 14.500 0.125 0.125 0.000   0 0.150
NWST17 25/09/2014 Call 14.750 3.035 3.035 0.000   0 3.025
NWST27 25/09/2014 Put 14.750 0.150 0.150 0.000   0 0.175
NWSSM7 25/09/2014 Call 15.000 2.810 2.810 0.000   0 2.810
NWSSN7 25/09/2014 Put 15.000 0.170 0.170 0.000   10 0.205
NWSSI7 25/09/2014 Call 15.500 2.375 2.375 0.000   0 2.390
NWSSJ7 25/09/2014 Put 15.500 0.240 0.240 0.000   0 0.275
NWSSK7 25/09/2014 Call 16.000 1.960 1.960 0.000   0 2.000
NWSSL7 25/09/2014 Put 16.000 0.330 0.330 0.000   10 0.370
NWSSC7 25/09/2014 Call 16.500 1.580 1.580 0.000   0 1.635
NWSSD7 25/09/2014 Put 16.500 0.000 0.000 0.000   0 0.500
NWSSY7 25/09/2014 Call 17.000 1.240 1.240 0.000   0 1.305
NWSSZ7 25/09/2014 Put 17.000 0.000 0.000 0.000   0 0.665
NWSSE7 25/09/2014 Call 17.500 0.945 0.945 0.000   0 1.015
NWSSF7 25/09/2014 Put 17.500 0.805 0.805 0.000   10 0.870
NWSSW7 25/09/2014 Call 18.000 0.705 0.705 0.000   0 0.770
NWSSX7 25/09/2014 Put 18.000 1.055 1.055 0.000   10 1.125
NWST37 25/09/2014 Call 18.500 0.510 0.510 0.000   0 0.570
NWST47 25/09/2014 Put 18.500 1.355 1.355 0.000   0 1.420
NWSSG7 25/09/2014 Call 19.000 0.000 0.000 0.000   110 0.410
NWSSH7 25/09/2014 Put 19.000 1.710 1.710 0.000   0 1.755
NWST57 25/09/2014 Call 19.500 0.245 0.245 0.000   10 0.290
NWST67 25/09/2014 Put 19.500 2.105 2.105 0.000   0 2.135
NWSSQ7 25/09/2014 Call 20.000 0.160 0.160 0.000   0 0.200
NWSSR7 25/09/2014 Put 20.000 2.540 2.540 0.000   0 2.550
NWSSS7 25/09/2014 Call 20.500 0.100 0.100 0.000   0 0.135
NWSST7 25/09/2014 Put 20.500 3.005 3.005 0.000   0 3.000
NWSSO7 25/09/2014 Call 21.000 0.060 0.060 0.000   0 0.090
NWSSP7 25/09/2014 Put 21.000 3.500 3.500 0.000   0 3.500
NWSSU7 25/09/2014 Call 21.500 0.035 0.035 0.000   0 0.060
NWSSV7 25/09/2014 Put 21.500 4.000 4.000 0.000   0 4.000
NWST77 25/09/2014 Call 22.000 0.020 0.020 0.000   0 0.040
NWST87 25/09/2014 Put 22.000 4.500 4.500 0.000   0 4.500

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.