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 * 10.000 Up 0.230 9.990 10.000 9.880 10.020 9.850 1,818,014 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WFDZJ8 23/04/2015 Call 6.000 3.920 3.920 0.000   0 3.780
WFDZK8 23/04/2015 Put 6.000 0.000 0.000 0.000   0 0.000
WFDZL8 23/04/2015 Call 6.250 3.670 3.670 0.000   0 3.530
WFDZM8 23/04/2015 Put 6.250 0.000 0.000 0.000   0 0.000
WFDZN8 23/04/2015 Call 6.500 3.420 3.420 0.000   0 3.280
WFDZO8 23/04/2015 Put 6.500 0.000 0.000 0.000   0 0.000
WFDZP8 23/04/2015 Call 6.750 3.170 3.170 0.000   0 3.035
WFDZQ8 23/04/2015 Put 6.750 0.000 0.000 0.000   0 0.000
WFDZR8 23/04/2015 Call 7.000 2.920 2.920 0.000   0 2.785
WFDZS8 23/04/2015 Put 7.000 0.000 0.000 0.000   0 0.001
WFDZT8 23/04/2015 Call 7.250 2.670 2.670 0.000   0 2.535
WFDZU8 23/04/2015 Put 7.250 0.001 0.001 0.000   0 0.002
WFDZV8 23/04/2015 Call 7.500 2.425 2.425 0.000   0 2.285
WFDZW8 23/04/2015 Put 7.500 0.002 0.002 0.000   0 0.004
WFDL69 23/04/2015 Call 7.510 2.415 2.415 0.000   0 2.275
WFDL79 23/04/2015 Put 7.510 0.002 0.002 0.000   0 0.004
WFDZX8 23/04/2015 Call 7.750 2.150 2.370 0.000   0 2.040
WFDZY8 23/04/2015 Put 7.750 0.004 0.004 0.000   0 0.007
WFDL99 23/04/2015 Call 7.760 2.165 2.165 0.000   60 2.030
WFDL89 23/04/2015 Put 7.760 0.004 0.004 0.000   0 0.008
WFDB19 23/04/2015 Call 8.000 1.905 2.125 0.000   0 1.790
WFDB29 23/04/2015 Put 8.000 0.008 0.008 0.000   0 0.015
WFDLA9 23/04/2015 Call 8.010 0.000 0.000 0.000   0 1.780
WFDLB9 23/04/2015 Put 8.010 0.000 0.000 0.000   0 0.015
WFDB39 23/04/2015 Call 8.250 1.675 1.855 0.000   0 1.545
WFDB49 23/04/2015 Put 8.250 0.000 0.050 0.000   81 0.025
WFDLD9 23/04/2015 Call 8.260 0.000 0.000 0.000   608 1.535
WFDLC9 23/04/2015 Put 8.260 0.000 0.000 0.000   0 0.025
WFDB59 23/04/2015 Call 8.500 1.435 1.615 0.000   0 1.300
WFDB69 23/04/2015 Put 8.500 0.000 0.060 0.000   200 0.035
WFDB79 23/04/2015 Call 8.750 1.210 1.350 0.000 228 100 1.070
WFDB89 23/04/2015 Put 8.750 0.004 0.060 0.000   835 0.055
WFDB99 23/04/2015 Call 9.000 0.975 1.115 0.000   0 0.845
WFDBF9 23/04/2015 Put 9.000 0.020 0.065 0.060 1,000 2,600 0.085
WFDBG9 23/04/2015 Call 9.250 0.755 0.890 0.000   25 0.645
WFDBH9 23/04/2015 Put 9.250 0.055 0.085 0.000   775 0.130
WFDBI9 23/04/2015 Call 9.500 0.550 0.665 0.000   150 0.465
WFDBJ9 23/04/2015 Put 9.500 0.085 0.120 0.140 100 1,152 0.195
WFDBR9 23/04/2015 Call 9.750 0.380 0.465 0.000   3,555 0.315
WFDBS9 23/04/2015 Put 9.750 0.135 0.190 0.210 100 1,120 0.290
WFDC89 23/04/2015 Call 10.000 0.230 0.300 0.000 228 1,555 0.205
WFDC99 23/04/2015 Put 10.000 0.225 0.295 0.000   253 0.425
WFDNY9 23/04/2015 Call 10.010 0.260 0.260 0.000   0 0.200
WFDNX9 23/04/2015 Put 10.010 0.350 0.350 0.000   2,100 0.425
WFDE59 23/04/2015 Call 10.250 0.130 0.185 0.155 1,400 365 0.125
WFDE69 23/04/2015 Put 10.250 0.360 0.440 0.000   128 0.590
WFDNU9 23/04/2015 Call 10.260 0.165 0.165 0.000   0 0.120
WFDNT9 23/04/2015 Put 10.260 0.505 0.505 0.000   10 0.595
WFDEW9 23/04/2015 Call 10.500 0.070 0.110 0.000   525 0.075
WFDEX9 23/04/2015 Put 10.500 0.520 0.635 0.000   0 0.790
WFDNV9 23/04/2015 Call 10.510 0.100 0.100 0.000   0 0.075
WFDNW9 23/04/2015 Put 10.510 0.690 0.690 0.000   10 0.795
WFDFG9 23/04/2015 Call 10.750 0.020 0.075 0.000   0 0.045
WFDFH9 23/04/2015 Put 10.750 0.720 0.860 0.000   0 1.010
WFDJA9 23/04/2015 Call 11.000 0.000 0.050 0.000   400 0.030
WFDJB9 23/04/2015 Put 11.000 1.115 1.115 0.000   0 1.240
WFDJO9 23/04/2015 Call 11.250 0.000 0.050 0.000   0 0.020
WFDJP9 23/04/2015 Put 11.250 0.000 0.000 0.000   0 1.485
WFDKN9 23/04/2015 Call 11.500 0.010 0.010 0.000   0 0.010
WFDKO9 23/04/2015 Put 11.500 0.000 0.000 0.000   0 1.730
WFDLX9 23/04/2015 Call 11.750 0.006 0.006 0.000   0 0.006
WFDLY9 23/04/2015 Put 11.750 1.840 1.840 0.000   0 1.980
WFDN79 23/04/2015 Call 12.000 0.003 0.003 0.000   0 0.003
WFDN89 23/04/2015 Put 12.000 2.090 2.090 0.000   0 2.230
WFDCZ9 28/05/2015 Call 6.500 3.435 3.435 0.000   0 3.300
WFDD19 28/05/2015 Put 6.500 0.002 0.002 0.000   0 0.010
WFDCN9 28/05/2015 Call 6.750 3.185 3.185 0.000   0 3.055
WFDCO9 28/05/2015 Put 6.750 0.005 0.005 0.000   0 0.015
WFDD69 28/05/2015 Call 7.000 2.940 2.940 0.000   0 2.825
WFDD79 28/05/2015 Put 7.000 0.009 0.009 0.000   0 0.025
WFDDQ9 28/05/2015 Call 7.250 2.695 2.695 0.000   0 2.585
WFDDR9 28/05/2015 Put 7.250 0.015 0.015 0.000   0 0.030
WFDCX9 28/05/2015 Call 7.500 2.450 2.450 0.000   0 2.340
WFDCY9 28/05/2015 Put 7.500 0.025 0.025 0.000   0 0.035
WFDCP9 28/05/2015 Call 7.750 2.210 2.210 0.000   0 2.095
WFDCQ9 28/05/2015 Put 7.750 0.007 0.065 0.000   800 0.045
WFDD89 28/05/2015 Call 8.000 1.970 1.970 0.000   0 1.855
WFDD99 28/05/2015 Put 8.000 0.045 0.045 0.000   0 0.055
WFDDO9 28/05/2015 Call 8.250 1.730 1.910 0.000   0 1.615
WFDDP9 28/05/2015 Put 8.250 0.035 0.075 0.000   151 0.070
WFDCR9 28/05/2015 Call 8.500 1.495 1.675 0.000   0 1.390
WFDCS9 28/05/2015 Put 8.500 0.050 0.090 0.075 400 0 0.090
WFDD29 28/05/2015 Call 8.750 1.270 1.450 0.000   0 1.175
WFDD39 28/05/2015 Put 8.750 0.065 0.110 0.000   0 0.125
WFDDM9 28/05/2015 Call 9.000 1.075 1.215 0.000   0 0.970
WFDDN9 28/05/2015 Put 9.000 0.100 0.140 0.000   70 0.170
WFDCV9 28/05/2015 Call 9.250 0.890 1.000 0.000   0 0.785
WFDCW9 28/05/2015 Put 9.250 0.140 0.190 0.000   500 0.230
WFDCT9 28/05/2015 Call 9.500 0.705 0.810 0.000   230 0.615
WFDCU9 28/05/2015 Put 9.500 0.200 0.255 0.000   1,221 0.315
WFDD49 28/05/2015 Call 9.750 0.525 0.630 0.000   0 0.470
WFDD59 28/05/2015 Put 9.750 0.280 0.330 0.000   851 0.420
WFDR89 28/05/2015 Call 9.760 0.545 0.545 0.000   0 0.465
WFDR99 28/05/2015 Put 9.760 0.360 0.360 0.000   0 0.425
WFDDK9 28/05/2015 Call 10.000 0.405 0.475 0.000   55 0.350
WFDDL9 28/05/2015 Put 10.000 0.380 0.445 0.000   28 0.550
WFDPP9 28/05/2015 Call 10.010 0.415 0.415 0.000   0 0.345
WFDPO9 28/05/2015 Put 10.010 0.480 0.480 0.000   40 0.555
WFDE79 28/05/2015 Call 10.250 0.280 0.350 0.000   500 0.255
WFDE89 28/05/2015 Put 10.250 0.505 0.575 0.000   0 0.705
WFDPQ9 28/05/2015 Call 10.260 0.305 0.305 0.000   0 0.255
WFDPR9 28/05/2015 Put 10.260 0.620 0.620 0.000   0 0.710
WFDEY9 28/05/2015 Call 10.500 0.205 0.250 0.000   3,896 0.185
WFDEZ9 28/05/2015 Put 10.500 0.660 0.760 0.000   0 0.885
WFDPT9 28/05/2015 Call 10.510 0.220 0.220 0.000   0 0.180
WFDPS9 28/05/2015 Put 10.510 0.785 0.785 0.000   0 0.885
WFDFI9 28/05/2015 Call 10.750 0.140 0.185 0.000   3,200 0.130
WFDFJ9 28/05/2015 Put 10.750 0.810 0.950 0.000   0 1.080
WFDJC9 28/05/2015 Call 11.000 0.095 0.140 0.000   0 0.095
WFDJD9 28/05/2015 Put 11.000 1.175 1.175 0.000   0 1.295
WFDPM9 28/05/2015 Call 11.010 0.115 0.115 0.000   0 0.095
WFDPN9 28/05/2015 Put 11.010 1.175 1.175 0.000   100 1.290
WFDJQ9 28/05/2015 Call 11.250 0.065 0.105 0.000   167 0.070
WFDJR9 28/05/2015 Put 11.250 0.000 0.000 0.000   0 1.520
WFDKP9 28/05/2015 Call 11.500 0.035 0.095 0.000   0 0.055
WFDKQ9 28/05/2015 Put 11.500 0.000 0.000 0.000   0 1.750
WFDLZ9 28/05/2015 Call 11.750 0.050 0.050 0.000   0 0.045
WFDM19 28/05/2015 Put 11.750 1.855 1.855 0.000   0 1.990
WFDN99 28/05/2015 Call 12.000 0.035 0.035 0.000   600 0.035
WFDNK9 28/05/2015 Put 12.000 2.095 2.095 0.000   0 2.235
WFDXS8 25/06/2015 Call 0.010 9.955 9.955 0.000   641 9.815
WFDL59 25/06/2015 Call 0.110 9.800 9.800 0.000   0 9.660
WFDL49 25/06/2015 Put 0.110 0.000 0.000 0.000   0 0.000
WFDJ39 25/06/2015 Call 6.100 3.845 3.845 0.000   0 3.705
WFDJ49 25/06/2015 Put 6.100 0.000 0.000 0.000   40 0.015
WFDSM8 25/06/2015 Call 6.260 3.685 3.685 0.000   0 3.550
WFDSN8 25/06/2015 Put 6.260 0.000 0.000 0.000   0 0.015
WFDIY9 25/06/2015 Call 6.420 3.525 3.525 0.000   0 3.390
WFDIZ9 25/06/2015 Put 6.420 0.000 0.000 0.000   35 0.020
WFDSO8 25/06/2015 Call 6.580 3.365 3.365 0.000   0 3.235
WFDSP8 25/06/2015 Put 6.580 0.001 0.001 0.000   0 0.025
WFDJ79 25/06/2015 Call 6.750 3.200 3.200 0.000   0 3.065
WFDJ89 25/06/2015 Put 6.750 0.001 0.001 0.000   0 0.030
WFDSQ8 25/06/2015 Call 6.910 3.040 3.040 0.000   0 2.910
WFDSR8 25/06/2015 Put 6.910 0.002 0.002 0.000   170 0.030
WFDIW9 25/06/2015 Call 7.070 2.885 2.885 0.000   0 2.755
WFDIX9 25/06/2015 Put 7.070 0.004 0.004 0.000   340 0.035
WFDVN8 25/06/2015 Call 7.080 2.875 2.875 0.000   223 2.745
WFDVO8 25/06/2015 Put 7.080 0.004 0.004 0.000   20 0.035
WFDSS8 25/06/2015 Call 7.230 2.725 2.725 0.000   0 2.600
WFDST8 25/06/2015 Put 7.230 0.006 0.006 0.000   0 0.040
WFDSU8 25/06/2015 Call 7.550 2.415 2.415 0.000   0 2.295
WFDSV8 25/06/2015 Put 7.550 0.015 0.015 0.000   0 0.050
WFDVQ8 25/06/2015 Call 7.560 2.405 2.405 0.000   0 2.285
WFDVP8 25/06/2015 Put 7.560 0.015 0.015 0.000   250 0.050
WFDK19 25/06/2015 Call 7.710 2.265 2.265 0.000   0 2.145
WFDK29 25/06/2015 Put 7.710 0.020 0.020 0.000   0 0.055
WFDSW8 25/06/2015 Call 7.870 2.115 2.115 0.000   0 1.995
WFDSX8 25/06/2015 Put 7.870 0.025 0.025 0.000   0 0.065
WFDQ19 25/06/2015 Call 8.030 0.000 0.000 0.000   0 1.850
WFDQ29 25/06/2015 Put 8.030 0.000 0.000 0.000   0 0.075
WFDVR8 25/06/2015 Call 8.040 1.955 1.955 0.000   0 1.840
WFDVS8 25/06/2015 Put 8.040 0.040 0.040 0.000   0 0.075
WFDSY8 25/06/2015 Call 8.190 0.000 0.000 0.000   0 1.705
WFDSZ8 25/06/2015 Put 8.190 0.000 0.000 0.000   0 0.090
WFDX19 25/06/2015 Call 8.350 0.000 0.000 0.000   200 1.565
WFDX29 25/06/2015 Put 8.350 0.055 0.105 0.000   0 0.105
WFDUA8 25/06/2015 Call 8.510 1.540 1.540 0.000   0 1.430
WFDUB8 25/06/2015 Put 8.510 0.075 0.115 0.000   120 0.125
WFDBG7 25/06/2015 Call 8.670 1.410 1.410 0.000   0 1.295
WFDBH7 25/06/2015 Put 8.670 0.090 0.140 0.000   564 0.150
WFDX58 25/06/2015 Call 8.830 1.260 1.440 0.000   0 1.170
WFDX68 25/06/2015 Put 8.830 0.105 0.160 0.000   210 0.180
WFDKC7 25/06/2015 Call 8.990 1.145 1.285 0.000   0 1.045
WFDKD7 25/06/2015 Put 8.990 0.135 0.190 0.000   860 0.215
WFDBZ9 25/06/2015 Call 9.150 1.020 1.160 0.000   0 0.930
WFDC19 25/06/2015 Put 9.150 0.165 0.220 0.000   188 0.260
WFDLY7 25/06/2015 Call 9.320 0.895 1.015 0.000   0 0.810
WFDLZ7 25/06/2015 Put 9.320 0.205 0.260 0.000   1,116 0.310
WFDDU9 25/06/2015 Call 9.480 0.780 0.900 0.000   0 0.705
WFDDV9 25/06/2015 Put 9.480 0.250 0.305 0.000   1,323 0.370
WFDE99 25/06/2015 Call 9.640 0.665 0.795 0.000   2,000 0.615
WFDEF9 25/06/2015 Put 9.640 0.300 0.355 0.330 100 240 0.435
WFDEM9 25/06/2015 Call 9.960 0.485 0.595 0.000   0 0.450
WFDEN9 25/06/2015 Put 9.960 0.420 0.490 0.000   927 0.595
WFDEI9 25/06/2015 Call 9.970 0.515 0.515 0.000   250 0.445
WFDEJ9 25/06/2015 Put 9.970 0.525 0.525 0.000   1,027 0.595
WFDEP9 25/06/2015 Call 10.280 0.355 0.430 0.000   1,514 0.320
WFDEO9 25/06/2015 Put 10.280 0.575 0.680 0.000   767 0.785
WFDEL9 25/06/2015 Call 10.290 0.375 0.375 0.000   30 0.320
WFDEK9 25/06/2015 Put 10.290 0.705 0.705 0.000   1,272 0.785
WFDFK9 25/06/2015 Call 10.600 0.245 0.310 0.000   1,350 0.225
WFDFL9 25/06/2015 Put 10.600 0.770 0.895 0.000   419 1.010
WFDJE9 25/06/2015 Call 10.920 0.165 0.215 0.000   0 0.160
WFDJF9 25/06/2015 Put 10.920 0.990 1.130 0.000   0 1.265
WFDJS9 25/06/2015 Call 11.240 0.105 0.150 0.000   617 0.115
WFDJT9 25/06/2015 Put 11.240 0.000 0.000 0.000   0 1.535
WFDK69 25/06/2015 Call 11.250 0.000 0.000 0.000   0 0.110
WFDK59 25/06/2015 Put 11.250 0.000 0.000 0.000   1,189 1.525
WFDKD9 25/06/2015 Call 11.560 0.075 0.125 0.000   0 0.080
WFDKE9 25/06/2015 Put 11.560 1.700 1.700 0.000   0 1.825
WFDKR9 25/06/2015 Call 11.880 0.040 0.100 0.000   0 0.060
WFDKS9 25/06/2015 Put 11.880 1.990 1.990 0.000   0 2.125
WFDLG9 25/06/2015 Call 12.210 0.050 0.050 0.000   0 0.045
WFDLH9 25/06/2015 Put 12.210 2.305 2.305 0.000   0 2.450
WFDNL9 25/06/2015 Call 12.530 0.035 0.035 0.000   0 0.035
WFDNM9 25/06/2015 Put 12.530 2.620 2.620 0.000   0 2.765
WFDR49 30/07/2015 Call 7.500 2.485 2.485 0.000   0 2.375
WFDR59 30/07/2015 Put 7.500 0.025 0.025 0.000   0 0.070
WFDR69 30/07/2015 Call 7.750 2.250 2.250 0.000   0 2.155
WFDR79 30/07/2015 Put 7.750 0.040 0.040 0.000   0 0.080
WFDN19 30/07/2015 Call 8.000 2.020 2.020 0.000   0 1.930
WFDN29 30/07/2015 Put 8.000 0.065 0.065 0.000   0 0.105
WFDM49 30/07/2015 Call 8.250 0.000 0.000 0.000   0 1.710
WFDM59 30/07/2015 Put 8.250 0.075 0.125 0.000   0 0.130
WFDME9 30/07/2015 Call 8.500 0.000 0.000 0.000   0 1.500
WFDMF9 30/07/2015 Put 8.500 0.105 0.155 0.000   0 0.165
WFDMM9 30/07/2015 Call 8.750 1.385 1.385 0.000   0 1.300
WFDMN9 30/07/2015 Put 8.750 0.145 0.200 0.000   60 0.210
WFDMS9 30/07/2015 Call 9.000 0.000 0.000 0.000   0 1.110
WFDMT9 30/07/2015 Put 9.000 0.000 0.000 0.250 250 0 0.275
WFDM29 30/07/2015 Call 9.250 1.030 1.150 0.000   0 0.935
WFDM39 30/07/2015 Put 9.250 0.250 0.315 0.000   0 0.350
WFDMG9 30/07/2015 Call 9.500 0.865 0.970 0.000   0 0.780
WFDMH9 30/07/2015 Put 9.500 0.325 0.390 0.000   0 0.440
WFDMQ9 30/07/2015 Call 9.750 0.710 0.810 0.000   0 0.635
WFDMR9 30/07/2015 Put 9.750 0.410 0.490 0.000   250 0.550
WFDM69 30/07/2015 Call 10.000 0.575 0.670 0.000   0 0.515
WFDM79 30/07/2015 Put 10.000 0.520 0.600 0.000   0 0.680
WFDM89 30/07/2015 Call 10.250 0.460 0.540 0.000   36,446 0.410
WFDM99 30/07/2015 Put 10.250 0.645 0.730 0.000   0 0.825
WFDMI9 30/07/2015 Call 10.500 0.355 0.435 0.000   0 0.325
WFDMJ9 30/07/2015 Put 10.500 0.785 0.885 0.000   0 0.985
WFDMO9 30/07/2015 Call 10.750 0.280 0.345 0.000   0 0.250
WFDMP9 30/07/2015 Put 10.750 1.060 1.060 0.000   0 1.165
WFDMC9 30/07/2015 Call 11.000 0.215 0.275 0.000   0 0.190
WFDMD9 30/07/2015 Put 11.000 1.245 1.245 0.000   0 1.360
WFDMA9 30/07/2015 Call 11.250 0.160 0.220 0.000   0 0.150
WFDMB9 30/07/2015 Put 11.250 0.000 0.000 0.000   0 1.570
WFDMK9 30/07/2015 Call 11.500 0.115 0.175 0.000   0 0.115
WFDML9 30/07/2015 Put 11.500 0.000 0.000 0.000   0 1.785
WFDMU9 30/07/2015 Call 11.750 0.090 0.135 0.000   0 0.085
WFDMV9 30/07/2015 Put 11.750 1.880 1.880 0.000   0 2.010
WFDNN9 30/07/2015 Call 12.000 0.075 0.075 0.000   0 0.065
WFDNO9 30/07/2015 Put 12.000 2.115 2.115 0.000   0 2.240
WFDQT9 27/08/2015 Call 7.500 2.520 2.520 0.000   0 2.390
WFDQU9 27/08/2015 Put 7.500 0.080 0.080 0.000   1,030 0.090
WFDQW9 27/08/2015 Call 7.750 2.295 2.295 0.000   0 2.165
WFDQV9 27/08/2015 Put 7.750 0.105 0.105 0.000   0 0.110
WFDQH9 27/08/2015 Call 8.000 2.070 2.070 0.000   0 1.940
WFDQI9 27/08/2015 Put 8.000 0.130 0.130 0.000   0 0.135
WFDQ59 27/08/2015 Call 8.250 0.000 0.000 0.000   0 1.720
WFDQ69 27/08/2015 Put 8.250 0.000 0.000 0.000   0 0.175
WFDQJ9 27/08/2015 Call 8.500 0.000 0.000 0.000   0 1.515
WFDQK9 27/08/2015 Put 8.500 0.000 0.000 0.000   0 0.225
WFDQX9 27/08/2015 Call 8.510 1.535 1.535 0.000   0 1.415
WFDQY9 27/08/2015 Put 8.510 0.210 0.210 0.000   1,030 0.225
WFDQB9 27/08/2015 Call 8.750 1.440 1.440 0.000   0 1.320
WFDQC9 27/08/2015 Put 8.750 0.260 0.260 0.000   0 0.285
WFDR19 27/08/2015 Call 8.760 1.345 1.345 0.000   0 1.225
WFDQZ9 27/08/2015 Put 8.760 0.265 0.265 0.000   0 0.285
WFDQ79 27/08/2015 Call 9.000 1.250 1.250 0.000   0 1.135
WFDQ89 27/08/2015 Put 9.000 0.000 0.000 0.000   0 0.355
WFDR29 27/08/2015 Call 9.010 1.160 1.160 0.000   0 1.050
WFDR39 27/08/2015 Put 9.010 0.330 0.330 0.000   0 0.360
WFDPY9 27/08/2015 Call 9.250 1.070 1.070 0.000   0 0.965
WFDPZ9 27/08/2015 Put 9.250 0.410 0.410 0.000   0 0.445
WFDQL9 27/08/2015 Call 9.500 0.910 0.910 0.000   0 0.810
WFDQM9 27/08/2015 Put 9.500 0.000 0.000 0.000   0 0.550
WFDQD9 27/08/2015 Call 9.750 0.000 0.000 0.000   0 0.675
WFDQE9 27/08/2015 Put 9.750 0.610 0.610 0.000   0 0.670
WFDQ99 27/08/2015 Call 10.000 0.635 0.635 0.000   0 0.555
WFDQA9 27/08/2015 Put 10.000 0.740 0.740 0.000   0 0.805
WFDPW9 27/08/2015 Call 10.250 0.520 0.520 0.000   0 0.450
WFDPX9 27/08/2015 Put 10.250 0.880 0.880 0.000   0 0.955
WFDQN9 27/08/2015 Call 10.500 0.420 0.420 0.000   1,000 0.365
WFDQO9 27/08/2015 Put 10.500 1.035 1.035 0.000   0 1.120
WFDQF9 27/08/2015 Call 10.750 0.340 0.340 0.000   0 0.290
WFDQG9 27/08/2015 Put 10.750 1.205 1.205 0.000   0 1.300
WFDQ39 27/08/2015 Call 11.000 0.270 0.270 0.000   0 0.230
WFDQ49 27/08/2015 Put 11.000 1.390 1.390 0.000   0 1.490
WFDPU9 27/08/2015 Call 11.250 0.000 0.000 0.000   0 0.180
WFDPV9 27/08/2015 Put 11.250 0.000 0.000 0.000   0 1.695
WFDQP9 27/08/2015 Call 11.500 0.170 0.170 0.000   0 0.145
WFDQQ9 27/08/2015 Put 11.500 1.795 1.795 0.000   0 1.910
WFDQR9 27/08/2015 Call 11.750 0.135 0.135 0.000   0 0.115
WFDQS9 27/08/2015 Put 11.750 2.010 2.010 0.000   0 2.130
WFDRF9 27/08/2015 Call 12.000 0.105 0.105 0.000   0 0.090
WFDRG9 27/08/2015 Put 12.000 2.230 2.230 0.000   0 2.355
WFDKF9 24/09/2015 Call 0.010 9.860 9.860 0.000   41,979 9.720
WFDXO8 24/09/2015 Call 5.000 4.955 4.955 0.000   0 4.815
WFDXP8 24/09/2015 Put 5.000 0.015 0.015 0.000   0 0.015
WFDT18 24/09/2015 Call 5.500 4.460 4.460 0.000   0 4.320
WFDT28 24/09/2015 Put 5.500 0.025 0.025 0.000   450 0.025
WFDY18 24/09/2015 Call 5.750 4.210 4.210 0.000   0 4.070
WFDY28 24/09/2015 Put 5.750 0.030 0.030 0.000   0 0.030
WFDT38 24/09/2015 Call 6.000 3.965 3.965 0.000   0 3.825
WFDT48 24/09/2015 Put 6.000 0.040 0.040 0.000   0 0.035
WFDYU8 24/09/2015 Call 6.010 3.830 3.830 0.000   167 3.690
WFDYT8 24/09/2015 Put 6.010 0.040 0.040 0.000   0 0.035
WFDY58 24/09/2015 Call 6.250 3.720 3.720 0.000   0 3.580
WFDY68 24/09/2015 Put 6.250 0.045 0.045 0.000   0 0.040
WFDYV8 24/09/2015 Call 6.260 3.585 3.585 0.000   0 3.450
WFDYW8 24/09/2015 Put 6.260 0.045 0.045 0.000   0 0.040
WFDT58 24/09/2015 Call 6.500 3.475 3.475 0.000   0 3.340
WFDT68 24/09/2015 Put 6.500 0.055 0.055 0.000   0 0.045
WFDYZ8 24/09/2015 Call 6.510 3.345 3.345 0.000   0 3.210
WFDYX8 24/09/2015 Put 6.510 0.055 0.055 0.000   0 0.045
WFDXY8 24/09/2015 Call 6.750 3.235 3.235 0.000   0 3.100
WFDXZ8 24/09/2015 Put 6.750 0.060 0.060 0.000   0 0.055
WFDZ18 24/09/2015 Call 6.760 3.110 3.110 0.000   0 2.975
WFDZ28 24/09/2015 Put 6.760 0.060 0.060 0.000   450 0.055
WFDT78 24/09/2015 Call 7.000 2.995 2.995 0.000   0 2.860
WFDT88 24/09/2015 Put 7.000 0.075 0.075 0.000   50 0.070
WFDZ48 24/09/2015 Call 7.010 2.875 2.875 0.000   60 2.745
WFDZ38 24/09/2015 Put 7.010 0.075 0.075 0.000   0 0.070
WFDY38 24/09/2015 Call 7.250 2.760 2.760 0.000   0 2.625
WFDY48 24/09/2015 Put 7.250 0.090 0.090 0.000   0 0.090
WFDT98 24/09/2015 Call 7.500 2.530 2.530 0.000   0 2.395
WFDTA8 24/09/2015 Put 7.500 0.110 0.110 0.000   370 0.110
WFDY98 24/09/2015 Call 7.750 2.305 2.305 0.000   100 2.175
WFDYA8 24/09/2015 Put 7.750 0.135 0.135 0.000   0 0.140
WFDNZ9 24/09/2015 Call 7.760 2.205 2.205 0.000   0 2.075
WFDP19 24/09/2015 Put 7.760 0.135 0.135 0.000   0 0.140
WFDTB8 24/09/2015 Call 8.000 2.085 2.085 0.000   50 1.955
WFDTC8 24/09/2015 Put 8.000 0.170 0.170 0.000   0 0.175
WFDP39 24/09/2015 Call 8.010 0.000 0.000 0.000   0 1.865
WFDP29 24/09/2015 Put 8.010 0.000 0.000 0.000   0 0.175
WFDXT8 24/09/2015 Call 8.250 0.000 0.000 0.000   0 1.745
WFDXU8 24/09/2015 Put 8.250 0.000 0.000 0.000   200 0.220
WFDP49 24/09/2015 Call 8.260 0.000 0.000 0.000   0 1.665
WFDP59 24/09/2015 Put 8.260 0.000 0.000 0.000   0 0.220
WFDTD8 24/09/2015 Call 8.500 0.000 0.000 0.000   2,070 1.545
WFDTE8 24/09/2015 Put 8.500 0.000 0.000 0.000   0 0.270
WFDY78 24/09/2015 Call 8.750 1.470 1.470 0.000   420 1.350
WFDY88 24/09/2015 Put 8.750 0.315 0.315 0.000   0 0.330
WFDTF8 24/09/2015 Call 9.000 1.285 1.285 0.000   650 1.170
WFDTG8 24/09/2015 Put 9.000 0.380 0.380 0.000   100 0.405
WFDXV8 24/09/2015 Call 9.250 1.110 1.110 0.000   362 1.000
WFDXW8 24/09/2015 Put 9.250 0.460 0.460 0.000   155 0.490
WFDTH8 24/09/2015 Call 9.500 0.000 0.000 0.000   450 0.850
WFDTI8 24/09/2015 Put 9.500 0.555 0.555 0.000   0 0.595
WFDBT9 24/09/2015 Call 9.750 0.800 0.800 0.000   50 0.710
WFDBU9 24/09/2015 Put 9.750 0.660 0.660 0.000   2,700 0.715
WFDX78 24/09/2015 Call 10.000 0.670 0.670 0.000   3,818 0.585
WFDX88 24/09/2015 Put 10.000 0.790 0.790 0.000   3,768 0.845
WFDEG9 24/09/2015 Call 10.250 0.555 0.555 0.000   350 0.485
WFDEH9 24/09/2015 Put 10.250 0.925 0.925 0.000   0 0.995
WFDF19 24/09/2015 Call 10.500 0.455 0.455 0.000   1,250 0.395
WFDF29 24/09/2015 Put 10.500 1.080 1.080 0.000   0 1.160
WFDFM9 24/09/2015 Call 10.750 0.370 0.370 0.000   0 0.315
WFDFN9 24/09/2015 Put 10.750 1.245 1.245 0.000   0 1.335
WFDJG9 24/09/2015 Call 11.000 0.295 0.295 0.000   0 0.250
WFDJH9 24/09/2015 Put 11.000 1.425 1.425 0.000   0 1.520
WFDJU9 24/09/2015 Call 11.250 0.000 0.000 0.000   0 0.200
WFDJV9 24/09/2015 Put 11.250 0.000 0.000 0.000   0 1.720
WFDKT9 24/09/2015 Call 11.500 0.000 0.000 0.000   0 0.160
WFDKU9 24/09/2015 Put 11.500 0.000 0.000 0.000   0 1.925
WFDMW9 24/09/2015 Call 11.750 0.150 0.150 0.000   200 0.125
WFDMX9 24/09/2015 Put 11.750 2.025 2.025 0.000   0 2.145
WFDNP9 24/09/2015 Call 12.000 0.115 0.115 0.000   0 0.105
WFDNQ9 24/09/2015 Put 12.000 2.245 2.245 0.000   0 2.375
WFDKG9 17/12/2015 Call 0.010 9.910 9.910 0.000   0 9.770
WFDXQ8 17/12/2015 Call 5.000 4.960 4.960 0.000   0 4.820
WFDXR8 17/12/2015 Put 5.000 0.015 0.015 0.000   0 0.015
WFDTJ8 17/12/2015 Call 5.500 4.475 4.475 0.000   0 4.330
WFDTK8 17/12/2015 Put 5.500 0.030 0.030 0.000   0 0.030
WFDTL8 17/12/2015 Call 6.000 3.990 3.990 0.000   0 3.840
WFDTM8 17/12/2015 Put 6.000 0.050 0.050 0.000   200 0.045
WFDTN8 17/12/2015 Call 6.500 3.510 3.510 0.000   0 3.360
WFDTO8 17/12/2015 Put 6.500 0.075 0.075 0.000   0 0.065
WFDTP8 17/12/2015 Call 7.000 3.035 3.035 0.000   0 2.885
WFDTQ8 17/12/2015 Put 7.000 0.110 0.110 0.000   800 0.100
WFDFW9 17/12/2015 Call 7.250 2.800 2.800 0.000   0 2.650
WFDFX9 17/12/2015 Put 7.250 0.130 0.130 0.000   0 0.125
WFDTR8 17/12/2015 Call 7.500 2.570 2.570 0.000   0 2.425
WFDTS8 17/12/2015 Put 7.500 0.155 0.155 0.000   50 0.155
WFDGR9 17/12/2015 Call 7.750 2.345 2.345 0.000   0 2.205
WFDGS9 17/12/2015 Put 7.750 0.185 0.185 0.000   0 0.190
WFDP79 17/12/2015 Call 7.760 2.300 2.300 0.000   0 2.160
WFDP69 17/12/2015 Put 7.760 0.185 0.185 0.000   0 0.190
WFDTT8 17/12/2015 Call 8.000 2.130 2.130 0.000   300 1.995
WFDTU8 17/12/2015 Put 8.000 0.000 0.000 0.000   0 0.230
WFDP89 17/12/2015 Call 8.010 0.000 0.000 0.000   1,100 1.960
WFDP99 17/12/2015 Put 8.010 0.000 0.000 0.000   0 0.230
WFDFY9 17/12/2015 Call 8.250 0.000 0.000 0.000   0 1.800
WFDFZ9 17/12/2015 Put 8.250 0.000 0.000 0.000   0 0.280
WFDPL9 17/12/2015 Call 8.260 0.000 0.000 0.000   0 1.765
WFDPK9 17/12/2015 Put 8.260 0.000 0.000 0.000   800 0.280
WFDTV8 17/12/2015 Call 8.500 0.000 0.000 0.000   1 1.610
WFDTW8 17/12/2015 Put 8.500 0.000 0.000 0.000   200 0.345
WFDGN9 17/12/2015 Call 8.750 1.545 1.545 0.000   0 1.430
WFDGO9 17/12/2015 Put 8.750 0.390 0.390 0.000   0 0.410
WFDTX8 17/12/2015 Call 9.000 1.370 1.370 0.000   0 1.265
WFDTY8 17/12/2015 Put 9.000 0.470 0.470 0.000   0 0.495
WFDGL9 17/12/2015 Call 9.250 1.210 1.210 0.000   23 1.110
WFDGM9 17/12/2015 Put 9.250 0.555 0.555 0.000   0 0.590
WFDTZ8 17/12/2015 Call 9.500 1.060 1.060 0.000   0 0.965
WFDU18 17/12/2015 Put 9.500 0.655 0.655 0.000   0 0.700
WFDGP9 17/12/2015 Call 9.750 0.920 0.920 0.000   0 0.835
WFDGQ9 17/12/2015 Put 9.750 0.765 0.765 0.000   0 0.820
WFDX98 17/12/2015 Call 10.000 0.800 0.800 0.000   140 0.715
WFDXA8 17/12/2015 Put 10.000 0.890 0.890 0.000   40 0.950
WFDGT9 17/12/2015 Call 10.250 0.685 0.685 0.000   0 0.610
WFDGU9 17/12/2015 Put 10.250 1.025 1.025 0.000   0 1.095
WFDCF9 17/12/2015 Call 10.500 0.585 0.585 0.000   25 0.515
WFDCG9 17/12/2015 Put 10.500 1.175 1.175 0.000   0 1.245
WFDIJ9 17/12/2015 Call 10.750 0.495 0.495 0.000   0 0.435
WFDIK9 17/12/2015 Put 10.750 1.335 1.335 0.000   0 1.415
WFDFO9 17/12/2015 Call 11.000 0.415 0.415 0.000   0 0.365
WFDFP9 17/12/2015 Put 11.000 1.505 1.505 0.000   0 1.595
WFDJW9 17/12/2015 Call 11.250 0.000 0.000 0.000   0 0.300
WFDJX9 17/12/2015 Put 11.250 0.000 0.000 0.000   0 1.785
WFDKV9 17/12/2015 Call 11.500 0.000 0.000 0.000   0 0.250
WFDKW9 17/12/2015 Put 11.500 0.000 0.000 0.000   0 1.985
WFDMY9 17/12/2015 Call 11.750 0.240 0.240 0.000   0 0.205
WFDMZ9 17/12/2015 Put 11.750 2.080 2.080 0.000   0 2.190
WFDNR9 17/12/2015 Call 12.000 0.195 0.195 0.000   0 0.175
WFDNS9 17/12/2015 Put 12.000 2.290 2.290 0.000   0 2.405
WFDYP8 23/03/2016 Call 5.500 4.455 4.455 0.000   0 4.315
WFDYQ8 23/03/2016 Put 5.500 0.009 0.009 0.000   0 0.010
WFDYH8 23/03/2016 Call 6.000 3.960 3.960 0.000   0 3.820
WFDYI8 23/03/2016 Put 6.000 0.020 0.020 0.000   0 0.020
WFDYN8 23/03/2016 Call 6.500 3.465 3.465 0.000   0 3.325
WFDYO8 23/03/2016 Put 6.500 0.045 0.045 0.000   0 0.045
WFDYF8 23/03/2016 Call 7.000 2.980 2.980 0.000   0 2.840
WFDYG8 23/03/2016 Put 7.000 0.080 0.080 0.000   0 0.080
WFDYL8 23/03/2016 Call 7.500 2.510 2.510 0.000   0 2.375
WFDYM8 23/03/2016 Put 7.500 0.135 0.135 0.000   0 0.140
WFDYD8 23/03/2016 Call 8.000 2.065 2.065 0.000   230 1.935
WFDYE8 23/03/2016 Put 8.000 0.210 0.210 0.000   0 0.225
WFDRL9 23/03/2016 Call 8.250 1.855 1.855 0.000      
WFDRM9 23/03/2016 Put 8.250 0.265 0.265 0.000      
WFDYJ8 23/03/2016 Call 8.500 1.655 1.655 0.000   0 1.535
WFDYK8 23/03/2016 Put 8.500 0.320 0.320 0.000   0 0.345
WFDRV9 23/03/2016 Call 8.750 1.465 1.465 0.000      
WFDRW9 23/03/2016 Put 8.750 0.390 0.390 0.000      
WFDYB8 23/03/2016 Call 9.000 1.290 1.290 0.000   0 1.185
WFDYC8 23/03/2016 Put 9.000 0.470 0.470 0.000   0 0.505
WFDRT9 23/03/2016 Call 9.250 1.125 1.125 0.000      
WFDRU9 23/03/2016 Put 9.250 0.555 0.555 0.000      
WFDYR8 23/03/2016 Call 9.500 0.975 0.975 0.000   0 0.885
WFDYS8 23/03/2016 Put 9.500 0.660 0.660 0.000   0 0.705
WFDRP9 23/03/2016 Call 9.750 0.840 0.840 0.000      
WFDRQ9 23/03/2016 Put 9.750 0.775 0.775 0.000      
WFDZH8 23/03/2016 Call 10.000 0.710 0.710 0.000   0 0.640
WFDZI8 23/03/2016 Put 10.000 0.895 0.895 0.000   0 0.960
WFDRX9 23/03/2016 Call 10.250 0.605 0.605 0.000      
WFDRY9 23/03/2016 Put 10.250 1.035 1.035 0.000      
WFDCH9 23/03/2016 Call 10.500 0.505 0.505 0.000   0 0.440
WFDCI9 23/03/2016 Put 10.500 1.185 1.185 0.000   0 1.255
WFDRN9 23/03/2016 Call 10.750 0.415 0.415 0.000      
WFDRO9 23/03/2016 Put 10.750 1.340 1.340 0.000      
WFDFQ9 23/03/2016 Call 11.000 0.345 0.345 0.000   0 0.290
WFDFR9 23/03/2016 Put 11.000 1.515 1.515 0.000   0 1.595
WFDRR9 23/03/2016 Call 11.250 0.280 0.280 0.000      
WFDRS9 23/03/2016 Put 11.250 1.695 1.695 0.000      
WFDJY9 23/03/2016 Call 11.500 0.225 0.225 0.000   0 0.185
WFDJZ9 23/03/2016 Put 11.500 1.885 1.885 0.000   0 1.980
WFDLI9 23/03/2016 Call 12.000 0.140 0.140 0.000   0 0.110
WFDLJ9 23/03/2016 Put 12.000 2.290 2.290 0.000   0 2.395
WFDRH9 23/03/2016 Call 12.500 0.080 0.080 0.000   0 0.060
WFDRI9 23/03/2016 Put 12.500 2.725 2.725 0.000   0 2.840
WFDI29 23/06/2016 Call 7.000 2.965 2.965 0.000   0 2.825
WFDI39 23/06/2016 Put 7.000 0.035 0.035 0.000   0 0.040
WFDIF9 23/06/2016 Call 7.500 2.475 2.475 0.000   0 2.340
WFDIG9 23/06/2016 Put 7.500 0.075 0.075 0.000   0 0.090
WFDGZ9 23/06/2016 Call 8.000 2.005 2.005 0.000   0 1.880
WFDI19 23/06/2016 Put 8.000 0.150 0.150 0.000   0 0.170
WFDI89 23/06/2016 Call 8.500 1.580 1.580 0.000   0 1.460
WFDI99 23/06/2016 Put 8.500 0.265 0.265 0.000   0 0.295
WFDIH9 23/06/2016 Call 9.000 1.210 1.210 0.000   0 1.110
WFDII9 23/06/2016 Put 9.000 0.425 0.425 0.000   0 0.470
WFDGV9 23/06/2016 Call 9.500 0.905 0.905 0.000   0 0.820
WFDGW9 23/06/2016 Put 9.500 0.635 0.635 0.000   0 0.690
WFDI69 23/06/2016 Call 10.000 0.655 0.655 0.000   0 0.590
WFDI79 23/06/2016 Put 10.000 0.890 0.890 0.000   0 0.965
WFDGX9 23/06/2016 Call 10.500 0.470 0.470 0.000   0 0.415
WFDGY9 23/06/2016 Put 10.500 1.200 1.200 0.000   0 1.285
WFDI49 23/06/2016 Call 11.000 0.325 0.325 0.000   0 0.280
WFDI59 23/06/2016 Put 11.000 1.550 1.550 0.000   0 1.650
WFDK39 23/06/2016 Call 11.500 0.220 0.220 0.000   0 0.190
WFDK49 23/06/2016 Put 11.500 1.935 1.935 0.000   0 2.040
WFDLK9 23/06/2016 Call 12.000 0.145 0.145 0.000   0 0.125
WFDLL9 23/06/2016 Put 12.000 2.350 2.350 0.000   0 2.460
WFDRJ9 23/06/2016 Call 12.500 0.095 0.095 0.000   0 0.080
WFDRK9 23/06/2016 Put 12.500 2.785 2.785 0.000   0 2.905
WFDRZ9 29/09/2016 Call 8.000 2.275 2.275 0.000      
WFDS19 29/09/2016 Put 8.000 0.495 0.495 0.000      
WFDSA9 29/09/2016 Call 8.500 1.950 1.950 0.000      
WFDSB9 29/09/2016 Put 8.500 0.675 0.675 0.000      
WFDS89 29/09/2016 Call 9.000 1.660 1.660 0.000      
WFDS99 29/09/2016 Put 9.000 0.890 0.890 0.000      
WFDSE9 29/09/2016 Call 9.500 1.405 1.405 0.000      
WFDSF9 29/09/2016 Put 9.500 1.135 1.135 0.000      
WFDS69 29/09/2016 Call 10.000 1.185 1.185 0.000      
WFDS79 29/09/2016 Put 10.000 1.410 1.410 0.000      
WFDSG9 29/09/2016 Call 10.500 1.000 1.000 0.000      
WFDSH9 29/09/2016 Put 10.500 1.715 1.715 0.000      
WFDS49 29/09/2016 Call 11.000 0.835 0.835 0.000      
WFDS59 29/09/2016 Put 11.000 2.045 2.045 0.000      
WFDSC9 29/09/2016 Call 11.500 0.690 0.690 0.000      
WFDSD9 29/09/2016 Put 11.500 2.395 2.395 0.000      
WFDS29 29/09/2016 Call 12.000 0.580 0.580 0.000      
WFDS39 29/09/2016 Put 12.000 2.770 2.770 0.000      
WFDJH8 22/12/2016 Call 6.100 3.855 3.855 0.000   0 3.715
WFDJI8 22/12/2016 Put 6.100 0.055 0.055 0.000   6 0.060

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.