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
WFD 7.520 0.000 7.510 7.520 7.490 7.540 7.490 2,865,451 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WFDQM8 30/10/2014 Call 0.010 7.525 7.525 0.000   0 7.515
WFDPR8 30/10/2014 Call 5.780 1.755 1.755 0.000   0 1.745
WFDPS8 30/10/2014 Put 5.780 0.000 0.000 0.000   0 0.000
WFDQE8 30/10/2014 Call 5.940 1.595 1.595 0.000   0 1.585
WFDQF8 30/10/2014 Put 5.940 0.000 0.000 0.000   0 0.000
WFDPT8 30/10/2014 Call 6.100 1.435 1.435 0.000   0 1.425
WFDPU8 30/10/2014 Put 6.100 0.000 0.000 0.000   0 0.000
WFDPZ8 30/10/2014 Call 6.260 1.275 1.275 0.000   0 1.265
WFDQ18 30/10/2014 Put 6.260 0.000 0.000 0.000   0 0.000
WFDQK8 30/10/2014 Call 6.420 1.115 1.115 0.000   0 1.105
WFDQL8 30/10/2014 Put 6.420 0.000 0.000 0.000   150 0.000
WFDQC8 30/10/2014 Call 6.580 0.865 1.005 0.000   0 0.950
WFDQD8 30/10/2014 Put 6.580 0.000 0.000 0.000   0 0.000
WFDPV8 30/10/2014 Call 6.750 0.700 0.840 0.000   0 0.780
WFDPW8 30/10/2014 Put 6.750 0.000 0.000 0.000   50 0.000
WFDQ28 30/10/2014 Call 6.910 0.550 0.670 0.000   26 0.620
WFDQ38 30/10/2014 Put 6.910 0.000 0.000 0.000   350 0.000
WFDQI8 30/10/2014 Call 7.070 0.395 0.515 0.000   150 0.465
WFDQJ8 30/10/2014 Put 7.070 0.002 0.002 0.000   0 0.002
WFDQA8 30/10/2014 Call 7.230 0.255 0.340 0.320 100 216 0.315
WFDQB8 30/10/2014 Put 7.230 0.010 0.010 0.000   136 0.009
WFDQ68 30/10/2014 Call 7.390 0.125 0.185 0.000   540 0.185
WFDQ78 30/10/2014 Put 7.390 0.010 0.045 0.000   2,776 0.030
WFDPX8 30/10/2014 Call 7.550 0.035 0.085 0.000   1,285 0.090
WFDPY8 30/10/2014 Put 7.550 0.060 0.110 0.000   360 0.090
WFDXC8 30/10/2014 Call 7.560 0.070 0.070 0.000   2,000 0.085
WFDXB8 30/10/2014 Put 7.560 0.105 0.105 0.000   1,000 0.095
WFDQG8 30/10/2014 Call 7.710 0.002 0.035 0.000   1,079 0.035
WFDQH8 30/10/2014 Put 7.710 0.170 0.235 0.000   0 0.200
WFDXD8 30/10/2014 Call 7.720 0.020 0.020 0.000   500 0.035
WFDXF8 30/10/2014 Put 7.720 0.220 0.220 0.000   0 0.210
WFDQ88 30/10/2014 Call 7.870 0.005 0.025 0.000   800 0.015
WFDQ98 30/10/2014 Put 7.870 0.315 0.400 0.000   0 0.350
WFDQ48 30/10/2014 Call 8.030 0.000 0.000 0.000   700 0.004
WFDQ58 30/10/2014 Put 8.030 0.455 0.575 0.000   0 0.510
WFDQT8 30/10/2014 Call 8.190 0.000 0.000 0.000   0 0.001
WFDQU8 30/10/2014 Put 8.190 0.605 0.745 0.000   0 0.670
WFDRN8 30/10/2014 Call 8.350 0.000 0.000 0.000   0 0.000
WFDRO8 30/10/2014 Put 8.350 0.820 0.820 0.000   0 0.830
WFDU68 30/10/2014 Call 8.510 0.000 0.000 0.000   0 0.000
WFDU78 30/10/2014 Put 8.510 0.980 0.980 0.000   0 0.990
WFDUI8 30/10/2014 Call 8.670 0.000 0.000 0.000   0 0.000
WFDUJ8 30/10/2014 Put 8.670 1.140 1.140 0.000   0 1.150
WFDWU8 30/10/2014 Call 8.830 0.000 0.000 0.000   0 0.000
WFDWV8 30/10/2014 Put 8.830 1.300 1.300 0.000   0 1.310
WFDRP8 27/11/2014 Call 5.500 2.045 2.045 0.000   0 2.035
WFDRQ8 27/11/2014 Put 5.500 0.000 0.000 0.000   0 0.000
WFDRR8 27/11/2014 Call 5.750 1.795 1.795 0.000   0 1.790
WFDRS8 27/11/2014 Put 5.750 0.000 0.000 0.000   0 0.000
WFDRT8 27/11/2014 Call 6.000 1.550 1.550 0.000   0 1.545
WFDRU8 27/11/2014 Put 6.000 0.001 0.001 0.000   0 0.001
WFDRV8 27/11/2014 Call 6.250 1.300 1.300 0.000   0 1.295
WFDRW8 27/11/2014 Put 6.250 0.002 0.002 0.000   0 0.002
WFDRX8 27/11/2014 Call 6.500 1.055 1.055 0.000   0 1.050
WFDRY8 27/11/2014 Put 6.500 0.006 0.006 0.000   0 0.006
WFDRZ8 27/11/2014 Call 6.750 0.735 0.875 0.000   40 0.810
WFDS18 27/11/2014 Put 6.750 0.003 0.040 0.000   0 0.015
WFDS28 27/11/2014 Call 7.000 0.520 0.620 0.000   98 0.585
WFDS38 27/11/2014 Put 7.000 0.035 0.035 0.000   565 0.035
WFDS48 27/11/2014 Call 7.250 0.325 0.390 0.000   745 0.380
WFDS58 27/11/2014 Put 7.250 0.080 0.080 0.000   1,700 0.075
WFDS68 27/11/2014 Call 7.500 0.160 0.220 0.000   3,902 0.215
WFDS78 27/11/2014 Put 7.500 0.125 0.185 0.000   694 0.160
WFDXH8 27/11/2014 Call 7.510 0.205 0.205 0.000   40 0.210
WFDXG8 27/11/2014 Put 7.510 0.170 0.170 0.000   410 0.160
WFDS88 27/11/2014 Call 7.750 0.060 0.105 0.000   550 0.105
WFDS98 27/11/2014 Put 7.750 0.260 0.340 0.000   1,000 0.295
WFDXI8 27/11/2014 Call 7.760 0.095 0.095 0.000   0 0.105
WFDXJ8 27/11/2014 Put 7.760 0.310 0.310 0.000   0 0.300
WFDSA8 27/11/2014 Call 8.000 0.045 0.045 0.000   9,170 0.050
WFDSB8 27/11/2014 Put 8.000 0.445 0.555 0.000   0 0.495
WFDXL8 27/11/2014 Call 8.010 0.040 0.040 0.000   0 0.045
WFDXK8 27/11/2014 Put 8.010 0.500 0.500 0.000   0 0.495
WFDSC8 27/11/2014 Call 8.250 0.015 0.015 0.000   0 0.020
WFDSD8 27/11/2014 Put 8.250 0.665 0.805 0.000   0 0.730
WFDSE8 27/11/2014 Call 8.500 0.007 0.007 0.000   0 0.008
WFDSF8 27/11/2014 Put 8.500 0.970 0.970 0.000   0 0.980
WFDSG8 27/11/2014 Call 8.750 0.003 0.003 0.000   0 0.003
WFDSH8 27/11/2014 Put 8.750 1.220 1.220 0.000   0 1.230
WFDSI8 27/11/2014 Call 9.000 0.001 0.001 0.000   0 0.001
WFDSJ8 27/11/2014 Put 9.000 1.470 1.470 0.000   0 1.480
WFDUC8 27/11/2014 Call 9.250 0.000 0.000 0.000   0 0.000
WFDUD8 27/11/2014 Put 9.250 1.720 1.720 0.000   0 1.730
WFDWW8 27/11/2014 Call 9.500 0.000 0.000 0.000   0 0.000
WFDWX8 27/11/2014 Put 9.500 1.970 1.970 0.000   0 1.985
WFDJV8 18/12/2014 Call 0.010 7.550 7.550 0.000   0 7.540
WFDPN8 18/12/2014 Call 3.280 4.265 4.265 0.000   0 4.255
WFDPM8 18/12/2014 Put 3.280 0.000 0.000 0.000   0 0.000
WFDPO8 18/12/2014 Call 3.780 3.765 3.765 0.000   0 3.755
WFDPP8 18/12/2014 Put 3.780 0.000 0.000 0.000   222 0.000
WFDC68 18/12/2014 Call 4.030 3.515 3.515 0.000   0 3.505
WFDC58 18/12/2014 Put 4.030 0.000 0.000 0.000   0 0.000
WFDC78 18/12/2014 Call 4.540 3.010 3.010 0.000   0 3.000
WFDC88 18/12/2014 Put 4.540 0.000 0.000 0.000   0 0.000
WFDCW8 18/12/2014 Call 5.040 2.510 2.510 0.000   8 2.500
WFDCV8 18/12/2014 Put 5.040 0.000 0.000 0.000   0 0.000
WFDG19 18/12/2014 Call 5.290 2.265 2.265 0.000   0 2.250
WFDG29 18/12/2014 Put 5.290 0.000 0.000 0.000   500 0.000
WFDK38 18/12/2014 Call 5.420 2.135 2.135 0.000   0 2.120
WFDK48 18/12/2014 Put 5.420 0.001 0.001 0.000   0 0.001
WFDG39 18/12/2014 Call 5.540 2.015 2.015 0.000   0 2.005
WFDG49 18/12/2014 Put 5.540 0.001 0.001 0.000   600 0.002
WFDIQ8 18/12/2014 Call 5.670 1.885 1.885 0.000   0 1.875
WFDIT8 18/12/2014 Put 5.670 0.002 0.002 0.000   0 0.003
WFDG59 18/12/2014 Call 5.800 1.755 1.755 0.000   0 1.745
WFDG69 18/12/2014 Put 5.800 0.003 0.003 0.000   0 0.004
WFDIO8 18/12/2014 Call 5.920 1.635 1.635 0.000   0 1.625
WFDIP8 18/12/2014 Put 5.920 0.004 0.004 0.000   0 0.006
WFDCX8 18/12/2014 Call 6.050 1.510 1.510 0.000   0 1.500
WFDCY8 18/12/2014 Put 6.050 0.007 0.007 0.000   200 0.009
WFDMR8 18/12/2014 Call 6.060 1.500 1.500 0.000   0 1.490
WFDMQ8 18/12/2014 Put 6.060 0.007 0.007 0.000   30 0.009
WFDIU8 18/12/2014 Call 6.170 1.390 1.390 0.000   0 1.380
WFDJ88 18/12/2014 Put 6.170 0.009 0.009 0.000   0 0.010
WFDG79 18/12/2014 Call 6.300 1.260 1.260 0.000   0 1.255
WFDG89 18/12/2014 Put 6.300 0.015 0.015 0.000   1,560 0.015
WFDMT8 18/12/2014 Call 6.310 1.250 1.250 0.000   0 1.245
WFDMS8 18/12/2014 Put 6.310 0.015 0.015 0.000   600 0.015
WFDIK8 18/12/2014 Call 6.430 1.135 1.135 0.000   25 1.130
WFDIL8 18/12/2014 Put 6.430 0.015 0.015 0.000   25 0.020
WFDIW8 18/12/2014 Call 6.550 1.020 1.020 0.000   247 1.015
WFDIV8 18/12/2014 Put 6.550 0.020 0.020 0.000   110 0.020
WFDMU8 18/12/2014 Call 6.560 1.010 1.010 0.000   0 1.005
WFDMV8 18/12/2014 Put 6.560 0.020 0.020 0.000   600 0.025
WFDJ98 18/12/2014 Call 6.680 0.900 0.900 0.000   0 0.895
WFDJA8 18/12/2014 Put 6.680 0.025 0.025 0.000   69 0.030
WFDG99 18/12/2014 Call 6.810 0.780 0.780 0.000   24 0.775
WFDGK9 18/12/2014 Put 6.810 0.005 0.045 0.000   680 0.035
WFDMX8 18/12/2014 Call 6.820 0.770 0.770 0.000   0 0.765
WFDMW8 18/12/2014 Put 6.820 0.035 0.035 0.000   0 0.035
WFDIM8 18/12/2014 Call 6.930 0.605 0.725 0.000   76 0.670
WFDIN8 18/12/2014 Put 6.930 0.045 0.045 0.000   0 0.045
WFDIX8 18/12/2014 Call 7.060 0.495 0.615 0.000   502 0.560
WFDIY8 18/12/2014 Put 7.060 0.065 0.065 0.000   1,637 0.060
WFDMY8 18/12/2014 Call 7.070 0.555 0.555 0.000   0 0.550
WFDMZ8 18/12/2014 Put 7.070 0.065 0.065 0.000   45 0.065
WFDJB8 18/12/2014 Call 7.180 0.400 0.500 0.000   142 0.465
WFDJC8 18/12/2014 Put 7.180 0.085 0.085 0.000   327 0.085
WFDJQ9 18/12/2014 Call 7.310 0.320 0.390 0.000   1,469 0.370
WFDJR9 18/12/2014 Put 7.310 0.100 0.145 0.000   2,050 0.120
WFDJW8 18/12/2014 Call 7.440 0.230 0.305 0.000   518 0.290
WFDJX8 18/12/2014 Put 7.440 0.140 0.195 0.000   229 0.165
WFDJ18 18/12/2014 Call 7.560 0.175 0.230 0.000   3,476 0.225
WFDIZ8 18/12/2014 Put 7.560 0.190 0.250 0.000   350 0.220
WFDL98 18/12/2014 Call 7.820 0.075 0.125 0.000   250 0.115
WFDLA8 18/12/2014 Put 7.820 0.335 0.420 0.000   0 0.375
WFDVW8 18/12/2014 Call 7.830 0.105 0.105 0.105 242 0 0.115
WFDVV8 18/12/2014 Put 7.830 0.365 0.365 0.000   55 0.375
WFDJ38 18/12/2014 Call 8.070 0.025 0.070 0.000   498 0.055
WFDJ28 18/12/2014 Put 8.070 0.520 0.630 0.000   700 0.575
WFDVX8 18/12/2014 Call 8.080 0.050 0.050 0.000   0 0.055
WFDVY8 18/12/2014 Put 8.080 0.550 0.550 0.000   0 0.570
WFDQV8 18/12/2014 Call 8.320 0.005 0.035 0.000   0 0.025
WFDQW8 18/12/2014 Put 8.320 0.790 0.790 0.000   0 0.805
WFDJ48 18/12/2014 Call 8.570 0.007 0.007 0.000   50 0.009
WFDJ58 18/12/2014 Put 8.570 1.040 1.040 0.000   0 1.050
WFDSK8 18/12/2014 Call 8.830 0.002 0.002 0.000   0 0.003
WFDSL8 18/12/2014 Put 8.830 1.300 1.300 0.000   0 1.310
WFDJ78 18/12/2014 Call 9.080 0.001 0.001 0.000   0 0.001
WFDJ68 18/12/2014 Put 9.080 1.550 1.550 0.000   0 1.560
WFDUM8 18/12/2014 Call 9.330 0.000 0.000 0.000   0 0.000
WFDUN8 18/12/2014 Put 9.330 1.800 1.800 0.000   0 1.810
WFDXS7 18/12/2014 Call 9.580 0.000 0.000 0.000   0 0.000
WFDXR7 18/12/2014 Put 9.580 2.050 2.050 0.000   0 2.060
WFDXT7 18/12/2014 Call 10.090 0.000 0.000 0.000   0 0.000
WFDXU7 18/12/2014 Put 10.090 2.560 2.560 0.000   0 2.570
WFDXW7 18/12/2014 Call 10.590 0.000 0.000 0.000   0 0.000
WFDXV7 18/12/2014 Put 10.590 3.060 3.060 0.000   0 3.070
WFDVT8 29/01/2015 Call 5.500 2.080 2.080 0.000   0 2.060
WFDVU8 29/01/2015 Put 5.500 0.009 0.009 0.000   0 0.007
WFDV78 29/01/2015 Call 5.750 1.830 1.830 0.000   0 1.810
WFDV88 29/01/2015 Put 5.750 0.015 0.015 0.000   0 0.015
WFDV18 29/01/2015 Call 6.000 1.585 1.585 0.000   0 1.565
WFDV28 29/01/2015 Put 6.000 0.020 0.020 0.000   0 0.020
WFDUO8 29/01/2015 Call 6.250 1.345 1.345 0.000   0 1.325
WFDUP8 29/01/2015 Put 6.250 0.030 0.030 0.000   0 0.025
WFDVH8 29/01/2015 Call 6.500 1.105 1.105 0.000   0 1.085
WFDVI8 29/01/2015 Put 6.500 0.035 0.035 0.000   200 0.035
WFDV98 29/01/2015 Call 6.750 0.870 0.870 0.000   0 0.865
WFDVA8 29/01/2015 Put 6.750 0.025 0.055 0.000   0 0.050
WFDUU8 29/01/2015 Call 7.000 0.585 0.685 0.000   0 0.655
WFDUV8 29/01/2015 Put 7.000 0.080 0.080 0.000   0 0.085
WFDUQ8 29/01/2015 Call 7.250 0.405 0.485 0.000   70 0.465
WFDUR8 29/01/2015 Put 7.250 0.110 0.150 0.000   130 0.140
WFDVB8 29/01/2015 Call 7.500 0.255 0.320 0.280 170 500 0.310
WFDVC8 29/01/2015 Put 7.500 0.195 0.255 0.000   0 0.225
WFDV58 29/01/2015 Call 7.750 0.140 0.200 0.000   0 0.195
WFDV68 29/01/2015 Put 7.750 0.320 0.395 0.000   0 0.355
WFDUY8 29/01/2015 Call 8.000 0.105 0.105 0.000   0 0.115
WFDUZ8 29/01/2015 Put 8.000 0.495 0.580 0.000   0 0.530
WFDUS8 29/01/2015 Call 8.250 0.060 0.060 0.000   0 0.065
WFDUT8 29/01/2015 Put 8.250 0.695 0.800 0.000   0 0.745
WFDVD8 29/01/2015 Call 8.500 0.040 0.040 0.000   0 0.040
WFDVE8 29/01/2015 Put 8.500 0.970 0.970 0.000   0 0.980
WFDV38 29/01/2015 Call 8.750 0.030 0.030 0.000   0 0.030
WFDV48 29/01/2015 Put 8.750 1.220 1.220 0.000   0 1.230
WFDUW8 29/01/2015 Call 9.000 0.020 0.020 0.000   0 0.020
WFDUX8 29/01/2015 Put 9.000 1.470 1.470 0.000   0 1.480
WFDVF8 29/01/2015 Call 9.250 0.015 0.015 0.000   0 0.015
WFDVG8 29/01/2015 Put 9.250 1.720 1.720 0.000   0 1.730
WFDWY8 29/01/2015 Call 9.500 0.009 0.009 0.000   0 0.010
WFDWZ8 29/01/2015 Put 9.500 1.970 1.970 0.000   0 1.980
WFDXM8 26/02/2015 Call 5.500 2.080 2.080 0.000   0 2.065
WFDXN8 26/02/2015 Put 5.500 0.030 0.030 0.000   0 0.025
WFDWE8 26/02/2015 Call 5.750 1.835 1.835 0.000   0 1.820
WFDWF8 26/02/2015 Put 5.750 0.030 0.030 0.000   0 0.025
WFDW68 26/02/2015 Call 6.000 1.590 1.590 0.000   0 1.575
WFDW78 26/02/2015 Put 6.000 0.035 0.035 0.000   0 0.030
WFDW48 26/02/2015 Call 6.250 1.345 1.345 0.000   0 1.330
WFDW58 26/02/2015 Put 6.250 0.040 0.040 0.000   0 0.040
WFDWQ8 26/02/2015 Call 6.500 1.110 1.110 0.000   0 1.100
WFDWR8 26/02/2015 Put 6.500 0.060 0.060 0.000   0 0.060
WFDZ58 26/02/2015 Call 6.510 1.000 1.000 0.000   0 0.985
WFDZ68 26/02/2015 Put 6.510 0.060 0.060 0.000   0 0.060
WFDWI8 26/02/2015 Call 6.750 0.885 0.885 0.000   0 0.880
WFDWJ8 26/02/2015 Put 6.750 0.090 0.090 0.000   0 0.095
WFDZ88 26/02/2015 Call 6.760 0.785 0.785 0.000   0 0.780
WFDZ78 26/02/2015 Put 6.760 0.095 0.095 0.000   0 0.095
WFDWC8 26/02/2015 Call 7.000 0.675 0.675 0.000   0 0.675
WFDWD8 26/02/2015 Put 7.000 0.145 0.145 0.000   20 0.155
WFDZ98 26/02/2015 Call 7.010 0.590 0.590 0.000   0 0.590
WFDZA8 26/02/2015 Put 7.010 0.150 0.150 0.000   0 0.155
WFDW28 26/02/2015 Call 7.250 0.490 0.490 0.000   0 0.495
WFDW38 26/02/2015 Put 7.250 0.225 0.225 0.000   0 0.235
WFDWS8 26/02/2015 Call 7.500 0.340 0.340 0.000   0 0.345
WFDWT8 26/02/2015 Put 7.500 0.340 0.340 0.000   0 0.350
WFDWK8 26/02/2015 Call 7.750 0.220 0.220 0.000   350 0.225
WFDWL8 26/02/2015 Put 7.750 0.480 0.480 0.000   0 0.495
WFDWA8 26/02/2015 Call 8.000 0.135 0.135 0.000   0 0.140
WFDWB8 26/02/2015 Put 8.000 0.650 0.650 0.000   0 0.670
WFDWM8 26/02/2015 Call 8.250 0.085 0.085 0.000   0 0.085
WFDWN8 26/02/2015 Put 8.250 0.850 0.850 0.000   0 0.865
WFDWG8 26/02/2015 Call 8.500 0.055 0.055 0.000   0 0.055
WFDWH8 26/02/2015 Put 8.500 1.065 1.065 0.000   0 1.075
WFDW88 26/02/2015 Call 8.750 0.040 0.040 0.000   0 0.035
WFDW98 26/02/2015 Put 8.750 1.295 1.295 0.000   0 1.305
WFDVZ8 26/02/2015 Call 9.000 0.030 0.030 0.000   0 0.030
WFDW18 26/02/2015 Put 9.000 1.535 1.535 0.000   0 1.545
WFDWO8 26/02/2015 Call 9.250 0.030 0.030 0.000   0 0.025
WFDWP8 26/02/2015 Put 9.250 1.775 1.775 0.000   0 1.790
WFDX18 26/02/2015 Call 9.500 0.020 0.020 0.000   0 0.020
WFDX28 26/02/2015 Put 9.500 2.020 2.020 0.000   0 2.030
WFDNV8 26/03/2015 Call 0.010 7.475 7.475 0.000   28,631 7.465
WFDI78 26/03/2015 Call 4.820 2.750 2.750 0.000   0 2.740
WFDI88 26/03/2015 Put 4.820 0.006 0.006 0.000   0 0.008
WFDEX8 26/03/2015 Call 5.140 2.435 2.435 0.000   0 2.425
WFDEY8 26/03/2015 Put 5.140 0.015 0.015 0.000   0 0.015
WFDNN8 26/03/2015 Call 5.300 2.280 2.280 0.000   0 2.265
WFDNO8 26/03/2015 Put 5.300 0.020 0.020 0.000   0 0.020
WFDW57 26/03/2015 Call 5.460 2.120 2.120 0.000   0 2.105
WFDW67 26/03/2015 Put 5.460 0.025 0.025 0.000   0 0.025
WFDN78 26/03/2015 Call 5.620 1.960 1.960 0.000   0 1.950
WFDN88 26/03/2015 Put 5.620 0.030 0.030 0.000   0 0.025
WFDFZ7 26/03/2015 Call 5.780 1.805 1.805 0.000   0 1.790
WFDG17 26/03/2015 Put 5.780 0.030 0.030 0.000   0 0.030
WFDNP8 26/03/2015 Call 5.940 1.645 1.645 0.000   0 1.635
WFDNQ8 26/03/2015 Put 5.940 0.035 0.035 0.000   0 0.030
WFDFR7 26/03/2015 Call 6.100 1.490 1.490 0.000   0 1.480
WFDFS7 26/03/2015 Put 6.100 0.040 0.040 0.000   0 0.040
WFDNX8 26/03/2015 Call 6.110 1.385 1.385 0.000   0 1.375
WFDNW8 26/03/2015 Put 6.110 0.040 0.040 0.000   0 0.040
WFDN98 26/03/2015 Call 6.260 1.340 1.340 0.000   0 1.330
WFDNK8 26/03/2015 Put 6.260 0.050 0.050 0.000   271 0.050
WFDFX7 26/03/2015 Call 6.420 1.190 1.190 0.000   0 1.180
WFDFY7 26/03/2015 Put 6.420 0.065 0.065 0.000   1,030 0.060
WFDVM8 26/03/2015 Call 6.430 1.095 1.095 0.000   0 1.090
WFDVL8 26/03/2015 Put 6.430 0.065 0.065 0.000   300 0.065
WFDNR8 26/03/2015 Call 6.580 1.040 1.040 0.000   0 1.035
WFDNS8 26/03/2015 Put 6.580 0.080 0.080 0.000   0 0.085
WFDNY8 26/03/2015 Call 6.590 0.955 0.955 0.000   0 0.955
WFDNZ8 26/03/2015 Put 6.590 0.080 0.080 0.000   0 0.085
WFDFT7 26/03/2015 Call 6.750 0.895 0.895 0.000   185 0.890
WFDFU7 26/03/2015 Put 6.750 0.110 0.110 0.000   50 0.110
WFDVJ8 26/03/2015 Call 6.760 0.815 0.815 0.000   0 0.815
WFDVK8 26/03/2015 Put 6.760 0.110 0.110 0.000   300 0.110
WFDNL8 26/03/2015 Call 6.910 0.760 0.760 0.000   216 0.760
WFDNM8 26/03/2015 Put 6.910 0.140 0.140 0.000   0 0.145
WFDG27 26/03/2015 Call 7.070 0.635 0.635 0.000   60 0.635
WFDG37 26/03/2015 Put 7.070 0.185 0.185 0.000   471 0.190
WFDP28 26/03/2015 Call 7.080 0.575 0.575 0.000   0 0.580
WFDP18 26/03/2015 Put 7.080 0.185 0.185 0.000   1,000 0.190
WFDNT8 26/03/2015 Call 7.230 0.520 0.520 0.000   0 0.525
WFDNU8 26/03/2015 Put 7.230 0.235 0.235 0.000   0 0.245
WFDFP7 26/03/2015 Call 7.390 0.420 0.420 0.000   103 0.425
WFDFQ7 26/03/2015 Put 7.390 0.300 0.300 0.000   400 0.310
WFDN58 26/03/2015 Call 7.550 0.330 0.330 0.000   50 0.335
WFDN68 26/03/2015 Put 7.550 0.380 0.380 0.000   0 0.390
WFDP38 26/03/2015 Call 7.560 0.300 0.300 0.000   0 0.310
WFDP48 26/03/2015 Put 7.560 0.380 0.380 0.000   0 0.390
WFDFV7 26/03/2015 Call 7.710 0.255 0.255 0.000   0 0.260
WFDFW7 26/03/2015 Put 7.710 0.470 0.470 0.000   0 0.480
WFDP78 26/03/2015 Call 7.870 0.195 0.195 0.000   200 0.200
WFDP88 26/03/2015 Put 7.870 0.575 0.575 0.000   0 0.585
WFDFN7 26/03/2015 Call 8.030 0.145 0.145 0.000   75 0.150
WFDFO7 26/03/2015 Put 8.030 0.690 0.690 0.000   0 0.700
WFDP68 26/03/2015 Call 8.040 0.135 0.135 0.000   271 0.135
WFDP58 26/03/2015 Put 8.040 0.685 0.685 0.000   26 0.695
WFDQX8 26/03/2015 Call 8.190 0.110 0.110 0.000   235 0.110
WFDQY8 26/03/2015 Put 8.190 0.815 0.815 0.000   0 0.825
WFDG47 26/03/2015 Call 8.350 0.080 0.080 0.000   22 0.080
WFDG57 26/03/2015 Put 8.350 0.950 0.950 0.000   0 0.960
WFDU88 26/03/2015 Call 8.510 0.060 0.060 0.000   0 0.060
WFDU98 26/03/2015 Put 8.510 1.090 1.090 0.000   0 1.100
WFDI47 26/03/2015 Call 8.670 0.045 0.045 0.000   0 0.045
WFDI57 26/03/2015 Put 8.670 1.235 1.235 0.000   0 1.250
WFDX38 26/03/2015 Call 8.830 0.040 0.040 0.000   0 0.040
WFDX48 26/03/2015 Put 8.830 1.385 1.385 0.000   0 1.400
WFDKA7 26/03/2015 Call 8.990 0.035 0.035 0.000   0 0.035
WFDKB7 26/03/2015 Put 8.990 1.535 1.535 0.000   0 1.555
WFDLW7 26/03/2015 Call 9.320 0.035 0.035 0.000   0 0.030
WFDLX7 26/03/2015 Put 9.320 1.850 1.850 0.000   0 1.875
WFDXS8 25/06/2015 Call 0.010 7.525 7.525 0.000   0 7.515
WFDJ59 25/06/2015 Call 4.820 2.750 2.750 0.000   0 2.740
WFDJ69 25/06/2015 Put 4.820 0.009 0.009 0.000   0 0.015
WFDIQ9 25/06/2015 Call 5.140 2.435 2.435 0.000   0 2.425
WFDIR9 25/06/2015 Put 5.140 0.020 0.020 0.000   0 0.025
WFDJ19 25/06/2015 Call 5.460 2.125 2.125 0.000   0 2.110
WFDJ29 25/06/2015 Put 5.460 0.035 0.035 0.000   0 0.040
WFDIS9 25/06/2015 Call 5.780 1.815 1.815 0.000   0 1.800
WFDIT9 25/06/2015 Put 5.780 0.050 0.050 0.000   0 0.055
WFDJ39 25/06/2015 Call 6.100 1.510 1.510 0.000   0 1.500
WFDJ49 25/06/2015 Put 6.100 0.075 0.075 0.000   40 0.080
WFDSM8 25/06/2015 Call 6.260 1.365 1.365 0.000   0 1.355
WFDSN8 25/06/2015 Put 6.260 0.090 0.090 0.000   0 0.095
WFDIY9 25/06/2015 Call 6.420 1.220 1.220 0.000   180 1.215
WFDIZ9 25/06/2015 Put 6.420 0.110 0.110 0.000   35 0.115
WFDSO8 25/06/2015 Call 6.580 1.080 1.080 0.000   0 1.080
WFDSP8 25/06/2015 Put 6.580 0.135 0.135 0.000   0 0.140
WFDJ79 25/06/2015 Call 6.750 0.940 0.940 0.000   47 0.940
WFDJ89 25/06/2015 Put 6.750 0.170 0.170 0.000   0 0.175
WFDSQ8 25/06/2015 Call 6.910 0.820 0.820 0.000   0 0.820
WFDSR8 25/06/2015 Put 6.910 0.210 0.210 0.000   0 0.215
WFDIW9 25/06/2015 Call 7.070 0.705 0.705 0.000   0 0.705
WFDIX9 25/06/2015 Put 7.070 0.260 0.260 0.000   340 0.265
WFDVN8 25/06/2015 Call 7.080 0.685 0.685 0.000   0 0.690
WFDVO8 25/06/2015 Put 7.080 0.255 0.255 0.000   20 0.260
WFDSS8 25/06/2015 Call 7.230 0.600 0.600 0.000   0 0.600
WFDST8 25/06/2015 Put 7.230 0.315 0.315 0.000   0 0.325
WFDIU9 25/06/2015 Call 7.390 0.505 0.505 0.000   0 0.505
WFDIV9 25/06/2015 Put 7.390 0.380 0.380 0.000   0 0.390
WFDSU8 25/06/2015 Call 7.550 0.425 0.425 0.000   0 0.420
WFDSV8 25/06/2015 Put 7.550 0.460 0.460 0.000   0 0.465
WFDVQ8 25/06/2015 Call 7.560 0.415 0.415 0.000   0 0.415
WFDVP8 25/06/2015 Put 7.560 0.450 0.450 0.000   0 0.455
WFDK19 25/06/2015 Call 7.710 0.350 0.350 0.000   0 0.350
WFDK29 25/06/2015 Put 7.710 0.550 0.550 0.000   0 0.555
WFDSW8 25/06/2015 Call 7.870 0.285 0.285 0.000   0 0.285
WFDSX8 25/06/2015 Put 7.870 0.645 0.645 0.000   0 0.650
WFDQ19 25/06/2015 Call 8.030 0.230 0.230 0.000   0 0.230
WFDQ29 25/06/2015 Put 8.030 0.755 0.755 0.000   0 0.750
WFDVR8 25/06/2015 Call 8.040 0.225 0.225 0.000   0 0.225
WFDVS8 25/06/2015 Put 8.040 0.735 0.735 0.000   0 0.730
WFDSY8 25/06/2015 Call 8.190 0.180 0.180 0.000   0 0.185
WFDSZ8 25/06/2015 Put 8.190 0.870 0.870 0.000   0 0.870
WFDX19 25/06/2015 Call 8.350 0.145 0.145 0.000   200 0.145
WFDX29 25/06/2015 Put 8.350 0.995 0.995 0.000   0 0.995
WFDUA8 25/06/2015 Call 8.510 0.110 0.110 0.000   0 0.115
WFDUB8 25/06/2015 Put 8.510 1.130 1.130 0.000   0 1.125
WFDBG7 25/06/2015 Call 8.670 0.090 0.090 0.000   0 0.095
WFDBH7 25/06/2015 Put 8.670 1.265 1.265 0.000   0 1.270
WFDX58 25/06/2015 Call 8.830 0.070 0.070 0.000   0 0.075
WFDX68 25/06/2015 Put 8.830 1.405 1.405 0.000   0 1.415
WFDKC7 25/06/2015 Call 8.990 0.055 0.055 0.000   0 0.065
WFDKD7 25/06/2015 Put 8.990 1.545 1.545 0.000   0 1.565
WFDLY7 25/06/2015 Call 9.320 0.035 0.035 0.000   0 0.050
WFDLZ7 25/06/2015 Put 9.320 1.850 1.850 0.000   0 1.880
WFDXO8 24/09/2015 Call 5.000 2.575 2.575 0.000   0 2.560
WFDXP8 24/09/2015 Put 5.000 0.040 0.040 0.000   0 0.045
WFDT18 24/09/2015 Call 5.500 2.090 2.090 0.000   0 2.070
WFDT28 24/09/2015 Put 5.500 0.065 0.065 0.000   450 0.065
WFDY18 24/09/2015 Call 5.750 1.855 1.855 0.000   0 1.825
WFDY28 24/09/2015 Put 5.750 0.085 0.085 0.000   0 0.080
WFDT38 24/09/2015 Call 6.000 1.625 1.625 0.000   0 1.595
WFDT48 24/09/2015 Put 6.000 0.110 0.110 0.000   0 0.100
WFDYU8 24/09/2015 Call 6.010 1.505 1.505 0.000   0 1.465
WFDYT8 24/09/2015 Put 6.010 0.110 0.110 0.000   0 0.100
WFDY58 24/09/2015 Call 6.250 1.395 1.395 0.000   0 1.370
WFDY68 24/09/2015 Put 6.250 0.145 0.145 0.000   0 0.140
WFDYV8 24/09/2015 Call 6.260 1.295 1.295 0.000   0 1.260
WFDYW8 24/09/2015 Put 6.260 0.145 0.145 0.000   0 0.135
WFDT58 24/09/2015 Call 6.500 1.180 1.180 0.000   0 1.160
WFDT68 24/09/2015 Put 6.500 0.190 0.190 0.000   0 0.185
WFDYZ8 24/09/2015 Call 6.510 1.095 1.095 0.000   0 1.070
WFDYX8 24/09/2015 Put 6.510 0.190 0.190 0.000   0 0.185
WFDXY8 24/09/2015 Call 6.750 0.985 0.985 0.000   0 0.970
WFDXZ8 24/09/2015 Put 6.750 0.250 0.250 0.000   0 0.250
WFDZ18 24/09/2015 Call 6.760 0.905 0.905 0.000   0 0.890
WFDZ28 24/09/2015 Put 6.760 0.250 0.250 0.000   450 0.250
WFDT78 24/09/2015 Call 7.000 0.805 0.805 0.000   120 0.795
WFDT88 24/09/2015 Put 7.000 0.330 0.330 0.000   50 0.335
WFDZ48 24/09/2015 Call 7.010 0.740 0.740 0.000   0 0.730
WFDZ38 24/09/2015 Put 7.010 0.330 0.330 0.000   0 0.335
WFDY38 24/09/2015 Call 7.250 0.645 0.645 0.000   0 0.635
WFDY48 24/09/2015 Put 7.250 0.425 0.425 0.000   0 0.435
WFDT98 24/09/2015 Call 7.500 0.505 0.505 0.000   70 0.500
WFDTA8 24/09/2015 Put 7.500 0.545 0.545 0.000   60 0.555
WFDY98 24/09/2015 Call 7.750 0.390 0.390 0.000   0 0.385
WFDYA8 24/09/2015 Put 7.750 0.685 0.685 0.000   0 0.695
WFDTB8 24/09/2015 Call 8.000 0.290 0.290 0.000   0 0.290
WFDTC8 24/09/2015 Put 8.000 0.840 0.840 0.000   0 0.855
WFDXT8 24/09/2015 Call 8.250 0.215 0.215 0.000   0 0.215
WFDXU8 24/09/2015 Put 8.250 1.015 1.015 0.000   0 1.025
WFDTD8 24/09/2015 Call 8.500 0.155 0.155 0.000   0 0.155
WFDTE8 24/09/2015 Put 8.500 1.205 1.205 0.000   0 1.215
WFDY78 24/09/2015 Call 8.750 0.110 0.110 0.000   0 0.115
WFDY88 24/09/2015 Put 8.750 1.405 1.405 0.000   0 1.410
WFDTF8 24/09/2015 Call 9.000 0.080 0.080 0.000   0 0.080
WFDTG8 24/09/2015 Put 9.000 1.610 1.610 0.000   0 1.625
WFDXV8 24/09/2015 Call 9.250 0.060 0.060 0.000   0 0.060
WFDXW8 24/09/2015 Put 9.250 1.820 1.820 0.000   0 1.845
WFDTH8 24/09/2015 Call 9.500 0.045 0.045 0.000   0 0.045
WFDTI8 24/09/2015 Put 9.500 2.045 2.045 0.000   0 2.070
WFDX78 24/09/2015 Call 10.000 0.035 0.035 0.000   0 0.030
WFDX88 24/09/2015 Put 10.000 2.520 2.520 0.000   0 2.550
WFDXQ8 17/12/2015 Call 5.000 2.570 2.570 0.000   0 2.560
WFDXR8 17/12/2015 Put 5.000 0.010 0.010 0.000   0 0.035
WFDTJ8 17/12/2015 Call 5.500 2.075 2.075 0.000   0 2.070
WFDTK8 17/12/2015 Put 5.500 0.040 0.040 0.000   0 0.065
WFDTL8 17/12/2015 Call 6.000 1.605 1.605 0.000   0 1.605
WFDTM8 17/12/2015 Put 6.000 0.100 0.100 0.000   0 0.120
WFDTN8 17/12/2015 Call 6.500 1.180 1.180 0.000   52 1.185
WFDTO8 17/12/2015 Put 6.500 0.200 0.200 0.000   0 0.220
WFDTP8 17/12/2015 Call 7.000 0.825 0.825 0.000   0 0.830
WFDTQ8 17/12/2015 Put 7.000 0.360 0.360 0.000   0 0.375
WFDTR8 17/12/2015 Call 7.500 0.550 0.550 0.000   0 0.550
WFDTS8 17/12/2015 Put 7.500 0.585 0.585 0.000   0 0.595
WFDTT8 17/12/2015 Call 8.000 0.345 0.345 0.000   0 0.345
WFDTU8 17/12/2015 Put 8.000 0.880 0.880 0.000   0 0.890
WFDTV8 17/12/2015 Call 8.500 0.205 0.205 0.000   1 0.205
WFDTW8 17/12/2015 Put 8.500 1.235 1.235 0.000   0 1.250
WFDTX8 17/12/2015 Call 9.000 0.110 0.110 0.000   0 0.115
WFDTY8 17/12/2015 Put 9.000 1.645 1.645 0.000   0 1.660
WFDTZ8 17/12/2015 Call 9.500 0.060 0.060 0.000   0 0.065
WFDU18 17/12/2015 Put 9.500 2.085 2.085 0.000   0 2.105
WFDX98 17/12/2015 Call 10.000 0.030 0.030 0.000   0 0.035
WFDXA8 17/12/2015 Put 10.000 2.550 2.550 0.000   0 2.570
WFDYP8 23/03/2016 Call 5.500 2.075 2.075 0.000   0 2.070
WFDYQ8 23/03/2016 Put 5.500 0.065 0.065 0.000   0 0.095
WFDYH8 23/03/2016 Call 6.000 1.610 1.610 0.000   0 1.610
WFDYI8 23/03/2016 Put 6.000 0.145 0.145 0.000   0 0.170
WFDYN8 23/03/2016 Call 6.500 1.195 1.195 0.000   0 1.200
WFDYO8 23/03/2016 Put 6.500 0.265 0.265 0.000   0 0.285
WFDYF8 23/03/2016 Call 7.000 0.855 0.855 0.000   0 0.860
WFDYG8 23/03/2016 Put 7.000 0.445 0.445 0.000   0 0.455
WFDYL8 23/03/2016 Call 7.500 0.580 0.580 0.000   0 0.580
WFDYM8 23/03/2016 Put 7.500 0.680 0.680 0.000   0 0.690
WFDYD8 23/03/2016 Call 8.000 0.370 0.370 0.000   0 0.370
WFDYE8 23/03/2016 Put 8.000 0.975 0.975 0.000   0 0.985
WFDYJ8 23/03/2016 Call 8.500 0.225 0.225 0.000   0 0.230
WFDYK8 23/03/2016 Put 8.500 1.320 1.320 0.000   0 1.335
WFDYB8 23/03/2016 Call 9.000 0.130 0.130 0.000   0 0.130
WFDYC8 23/03/2016 Put 9.000 1.715 1.715 0.000   0 1.730
WFDYR8 23/03/2016 Call 9.500 0.075 0.075 0.000   0 0.075
WFDYS8 23/03/2016 Put 9.500 2.140 2.140 0.000   0 2.160
WFDJH8 22/12/2016 Call 6.100 1.565 1.565 0.000   6 1.570
WFDJI8 22/12/2016 Put 6.100 0.280 0.280 0.000   6 0.295

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.