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 8.910 Down -0.080 8.910 8.940 9.000 9.000 8.870 6,727,630 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WFDVC7 24/01/2017 Call 0.010 8.900 8.900 0.000   0 8.900
WFDD48 24/01/2017 Call 6.750 2.160 2.160 0.000   0 2.160
WFDD58 24/01/2017 Put 6.750 0.000 0.000 0.000   0 0.000
WFDCN8 24/01/2017 Call 7.000 1.910 1.910 0.000   0 1.910
WFDCO8 24/01/2017 Put 7.000 0.000 0.000 0.000   0 0.000
WFDB28 24/01/2017 Call 7.250 1.660 1.660 0.000   0 1.660
WFDB38 24/01/2017 Put 7.250 0.000 0.000 0.000   0 0.000
WFDZE7 24/01/2017 Call 7.500 1.410 1.410 0.000   0 1.410
WFDZF7 24/01/2017 Put 7.500 0.000 0.000 0.000   0 0.000
WFDXP7 24/01/2017 Call 7.750 1.160 1.160 0.000   0 1.160
WFDXQ7 24/01/2017 Put 7.750 0.000 0.000 0.000   0 0.000
WFDXR7 24/01/2017 Call 8.000 0.910 0.910 0.000   0 0.910
WFDXS7 24/01/2017 Put 8.000 0.000 0.000 0.000   807 0.000
WFDX47 24/01/2017 Call 8.250 0.660 0.660 0.000   0 0.660
WFDX57 24/01/2017 Put 8.250 0.000 0.000 0.000   44 0.000
WFDWX7 24/01/2017 Call 8.500 0.415 0.415 0.000   100 0.415
WFDWY7 24/01/2017 Put 8.500 0.000 0.000 0.000   1,290 0.000
WFDEK8 24/01/2017 Call 8.510 0.405 0.405 0.000   0 0.405
WFDEL8 24/01/2017 Put 8.510 0.000 0.000 0.000   0 0.000
WFDVH7 24/01/2017 Call 8.750 0.185 0.185 0.000   399 0.185
WFDVI7 24/01/2017 Put 8.750 0.020 0.020 0.000   845 0.020
WFDV87 24/01/2017 Call 9.000 0.040 0.040 0.000   750 0.040
WFDV97 24/01/2017 Put 9.000 0.140 0.140 0.000   1,628 0.140
WFDZJ7 24/01/2017 Call 9.010 0.035 0.035 0.000   520 0.035
WFDZI7 24/01/2017 Put 9.010 0.145 0.145 0.000   1 0.145
WFDV27 24/01/2017 Call 9.250 0.003 0.003 0.000   2,005 0.003
WFDV37 24/01/2017 Put 9.250 0.355 0.355 0.335 150 936 0.355
WFDZK7 24/01/2017 Call 9.260 0.002 0.002 0.000   0 0.002
WFDZL7 24/01/2017 Put 9.260 0.365 0.365 0.000   550 0.365
WFDUL7 24/01/2017 Call 9.500 0.000 0.000 0.000   4,450 0.000
WFDUM7 24/01/2017 Put 9.500 0.595 0.595 0.000   553 0.595
WFDZN7 24/01/2017 Call 9.510 0.000 0.000 0.000   100 0.000
WFDZM7 24/01/2017 Put 9.510 0.605 0.605 0.630 55 52 0.605
WFDUP7 24/01/2017 Call 9.750 0.000 0.000 0.000   445 0.000
WFDUQ7 24/01/2017 Put 9.750 0.845 0.845 0.000   11 0.845
WFDZO7 24/01/2017 Call 9.760 0.000 0.000 0.000   0 0.000
WFDZP7 24/01/2017 Put 9.760 0.855 0.855 0.000   0 0.855
WFDVA7 24/01/2017 Call 10.000 0.000 0.000 0.000   160 0.000
WFDVB7 24/01/2017 Put 10.000 1.095 1.095 0.000   23 1.095
WFDZR7 24/01/2017 Call 10.010 0.000 0.000 0.000   0 0.000
WFDZQ7 24/01/2017 Put 10.010 1.100 1.100 0.000   93 1.100
WFDUZ7 24/01/2017 Call 10.250 0.000 0.000 0.000   0 0.000
WFDV17 24/01/2017 Put 10.250 1.345 1.345 0.000   0 1.345
WFDUN7 24/01/2017 Call 10.500 0.000 0.000 0.000   0 0.000
WFDUO7 24/01/2017 Put 10.500 1.590 1.590 0.000   0 1.590
WFDV67 24/01/2017 Call 10.750 0.000 0.000 0.000   1,000 0.000
WFDV77 24/01/2017 Put 10.750 1.840 1.840 0.000   0 1.840
WFDUV7 24/01/2017 Call 11.000 0.000 0.000 0.000   42 0.000
WFDUW7 24/01/2017 Put 11.000 2.090 2.090 0.000   0 2.090
WFDUJ7 24/01/2017 Call 11.250 0.000 0.000 0.000   0 0.000
WFDUK7 24/01/2017 Put 11.250 2.340 2.340 0.000   0 2.340
WFDUT7 24/01/2017 Call 11.500 0.000 0.000 0.000   100 0.000
WFDUU7 24/01/2017 Put 11.500 2.590 2.590 0.000   0 2.590
WFDV47 24/01/2017 Call 11.750 0.000 0.000 0.000   0 0.000
WFDV57 24/01/2017 Put 11.750 2.840 2.840 0.000   0 2.840
WFDUX7 24/01/2017 Call 12.000 0.000 0.000 0.000   0 0.000
WFDUY7 24/01/2017 Put 12.000 3.090 3.090 0.000   0 3.090
WFDUH7 24/01/2017 Call 12.250 0.000 0.000 0.000   0 0.000
WFDUI7 24/01/2017 Put 12.250 3.340 3.340 0.000   0 3.340
WFDUR7 24/01/2017 Call 12.500 0.000 0.000 0.000   0 0.000
WFDUS7 24/01/2017 Put 12.500 3.590 3.590 0.000   0 3.590
WFDWW7 23/02/2017 Call 0.010 8.745 8.745 0.000   0 8.745
WFDD68 23/02/2017 Call 6.750 2.170 2.170 0.000   0 2.170
WFDD78 23/02/2017 Put 6.750 0.000 0.000 0.000   0 0.000
WFDCP8 23/02/2017 Call 7.000 1.920 1.920 0.000   0 1.920
WFDCQ8 23/02/2017 Put 7.000 0.000 0.000 0.000   0 0.000
WFDB48 23/02/2017 Call 7.250 1.670 1.670 0.000   0 1.670
WFDB58 23/02/2017 Put 7.250 0.000 0.000 0.000   80 0.000
WFDZG7 23/02/2017 Call 7.500 1.420 1.420 0.000   0 1.420
WFDZH7 23/02/2017 Put 7.500 0.002 0.002 0.000   1 0.002
WFDXT7 23/02/2017 Call 7.750 1.170 1.170 0.000   0 1.170
WFDXU7 23/02/2017 Put 7.750 0.007 0.007 0.000   30 0.007
WFDXV7 23/02/2017 Call 8.000 0.920 0.920 0.000   0 0.920
WFDXW7 23/02/2017 Put 8.000 0.020 0.020 0.000   210 0.020
WFDX67 23/02/2017 Call 8.250 0.675 0.675 0.000   0 0.675
WFDX77 23/02/2017 Put 8.250 0.050 0.050 0.000   0 0.050
WFDWZ7 23/02/2017 Call 8.500 0.440 0.440 0.000   20 0.440
WFDX17 23/02/2017 Put 8.500 0.110 0.110 0.120 70 273 0.110
WFDWC7 23/02/2017 Call 8.750 0.250 0.250 0.000   328 0.250
WFDWD7 23/02/2017 Put 8.750 0.215 0.215 0.000   659 0.215
WFDWG7 23/02/2017 Call 9.000 0.120 0.120 0.000   476 0.120
WFDWH7 23/02/2017 Put 9.000 0.360 0.360 0.360 150 10,798 0.360
WFDIR8 23/02/2017 Call 9.010 0.080 0.080 0.000   0 0.080
WFDIS8 23/02/2017 Put 9.010 0.365 0.365 0.000   0 0.365
WFDWQ7 23/02/2017 Call 9.250 0.050 0.050 0.000   465 0.050
WFDWR7 23/02/2017 Put 9.250 0.555 0.555 0.000   230 0.555
WFDIU8 23/02/2017 Call 9.260 0.035 0.035 0.000   0 0.035
WFDIT8 23/02/2017 Put 9.260 0.560 0.560 0.000   10 0.560
WFDW67 23/02/2017 Call 9.500 0.015 0.015 0.000   1,808 0.015
WFDW77 23/02/2017 Put 9.500 0.775 0.775 0.000   244 0.775
WFDDU8 23/02/2017 Call 9.510 0.010 0.010 0.000   257 0.010
WFDDV8 23/02/2017 Put 9.510 0.780 0.780 0.000 50 88 0.780
WFDWA7 23/02/2017 Call 9.750 0.005 0.005 0.000   0 0.005
WFDWB7 23/02/2017 Put 9.750 1.010 1.010 0.000   152 1.010
WFDDX8 23/02/2017 Call 9.760 0.004 0.004 0.000   0 0.004
WFDDW8 23/02/2017 Put 9.760 1.020 1.020 0.000   0 1.020
WFDWS7 23/02/2017 Call 10.000 0.001 0.001 0.000   0 0.001
WFDWT7 23/02/2017 Put 10.000 1.255 1.255 0.000   0 1.255
WFDDY8 23/02/2017 Call 10.010 0.001 0.001 0.000   0 0.001
WFDDZ8 23/02/2017 Put 10.010 1.265 1.265 0.000   0 1.265
WFDW27 23/02/2017 Call 10.250 0.000 0.000 0.000   500 0.000
WFDW37 23/02/2017 Put 10.250 1.505 1.505 0.000   0 1.505
WFDWE7 23/02/2017 Call 10.500 0.000 0.000 0.000   0 0.000
WFDWF7 23/02/2017 Put 10.500 1.750 1.750 0.000   0 1.750
WFDWM7 23/02/2017 Call 10.750 0.000 0.000 0.000   0 0.000
WFDWN7 23/02/2017 Put 10.750 2.000 2.000 0.000   0 2.000
WFDWU7 23/02/2017 Call 11.000 0.000 0.000 0.000   0 0.000
WFDWV7 23/02/2017 Put 11.000 2.250 2.250 0.000   0 2.250
WFDW47 23/02/2017 Call 11.250 0.000 0.000 0.000   0 0.000
WFDW57 23/02/2017 Put 11.250 2.500 2.500 0.000   0 2.500
WFDWI7 23/02/2017 Call 11.500 0.000 0.000 0.000   0 0.000
WFDWJ7 23/02/2017 Put 11.500 2.745 2.745 0.000   0 2.745
WFDWK7 23/02/2017 Call 11.750 0.000 0.000 0.000   0 0.000
WFDWL7 23/02/2017 Put 11.750 2.995 2.995 0.000   0 2.995
WFDWO7 23/02/2017 Call 12.000 0.000 0.000 0.000   0 0.000
WFDWP7 23/02/2017 Put 12.000 3.245 3.245 0.000   0 3.245
WFDW87 23/02/2017 Call 12.250 0.000 0.000 0.000   0 0.000
WFDW97 23/02/2017 Put 12.250 3.495 3.495 0.000   0 3.495
WFDNS7 30/03/2017 Call 0.010 8.760 8.760 0.000   0 8.760
WFDD88 30/03/2017 Call 6.750 2.170 2.170 0.000   0 2.170
WFDD98 30/03/2017 Put 6.750 0.001 0.001 0.000   0 0.001
WFDJ47 30/03/2017 Call 7.000 1.920 1.920 0.000   0 1.920
WFDJ57 30/03/2017 Put 7.000 0.002 0.002 0.000   0 0.002
WFDB68 30/03/2017 Call 7.250 1.670 1.670 0.000   0 1.670
WFDB78 30/03/2017 Put 7.250 0.007 0.007 0.000   0 0.007
WFDDY7 30/03/2017 Call 7.500 1.420 1.420 0.000   0 1.420
WFDDZ7 30/03/2017 Put 7.500 0.015 0.015 0.000   1,175 0.015
WFDXY7 30/03/2017 Call 7.750 1.170 1.170 0.000   0 1.170
WFDXZ7 30/03/2017 Put 7.750 0.035 0.035 0.000   3,000 0.035
WFDC87 30/03/2017 Call 8.000 0.920 0.920 0.000   0 0.920
WFDC97 30/03/2017 Put 8.000 0.065 0.065 0.000   737 0.065
WFDMR7 30/03/2017 Call 8.250 0.685 0.685 0.000   0 0.685
WFDMS7 30/03/2017 Put 8.250 0.110 0.110 0.000   640 0.110
WFDE98 30/03/2017 Call 8.260 0.580 0.580 0.000   0 0.580
WFDEF8 30/03/2017 Put 8.260 0.110 0.110 0.000   0 0.110
WFDBX7 30/03/2017 Call 8.500 0.470 0.470 0.000   5 0.470
WFDBY7 30/03/2017 Put 8.500 0.180 0.180 0.175 100 443 0.180
WFDEH8 30/03/2017 Call 8.510 0.405 0.405 0.000   0 0.405
WFDEG8 30/03/2017 Put 8.510 0.185 0.185 0.000   300 0.185
WFDMJ7 30/03/2017 Call 8.750 0.300 0.300 0.000   0 0.300
WFDMK7 30/03/2017 Put 8.750 0.285 0.285 0.000   275 0.285
WFDEI8 30/03/2017 Call 8.760 0.270 0.270 0.000   0 0.270
WFDEJ8 30/03/2017 Put 8.760 0.290 0.290 0.000   0 0.290
WFDC67 30/03/2017 Call 9.000 0.180 0.180 0.000   3,130 0.180
WFDC77 30/03/2017 Put 9.000 0.425 0.425 0.420 10 2,041 0.425
WFDMX7 30/03/2017 Call 9.250 0.105 0.105 0.000   125 0.105
WFDMY7 30/03/2017 Put 9.250 0.600 0.600 0.000   115 0.600
WFDFR8 30/03/2017 Call 9.260 0.100 0.100 0.000   0 0.100
WFDFS8 30/03/2017 Put 9.260 0.605 0.605 0.000   0 0.605
WFDBZ7 30/03/2017 Call 9.500 0.060 0.060 0.000   650 0.060
WFDC17 30/03/2017 Put 9.500 0.805 0.805 0.000   75 0.805
WFDE28 30/03/2017 Call 9.510 0.055 0.055 0.000   390 0.055
WFDE18 30/03/2017 Put 9.510 0.805 0.805 0.000   310 0.805
WFDMN7 30/03/2017 Call 9.750 0.030 0.030 0.000   32 0.030
WFDMO7 30/03/2017 Put 9.750 1.030 1.030 0.000   25 1.030
WFDE38 30/03/2017 Call 9.760 0.030 0.030 0.000   50 0.030
WFDE48 30/03/2017 Put 9.760 1.030 1.030 0.000   100 1.030
WFDBV7 30/03/2017 Call 10.000 0.015 0.015 0.000   500 0.015
WFDBW7 30/03/2017 Put 10.000 1.265 1.265 0.000   10 1.265
WFDE68 30/03/2017 Call 10.010 0.015 0.015 0.000   0 0.015
WFDE58 30/03/2017 Put 10.010 1.260 1.260 0.000   0 1.260
WFDMV7 30/03/2017 Call 10.250 0.006 0.006 0.000   1,000 0.006
WFDMW7 30/03/2017 Put 10.250 1.505 1.505 0.000   150 1.505
WFDC27 30/03/2017 Call 10.500 0.003 0.003 0.000   143 0.003
WFDC37 30/03/2017 Put 10.500 1.750 1.750 0.000   0 1.750
WFDML7 30/03/2017 Call 10.750 0.001 0.001 0.000   0 0.001
WFDMM7 30/03/2017 Put 10.750 2.000 2.000 0.000   0 2.000
WFDBT7 30/03/2017 Call 11.000 0.000 0.000 0.000   90 0.000
WFDBU7 30/03/2017 Put 11.000 2.250 2.250 0.000   40 2.250
WFDMT7 30/03/2017 Call 11.250 0.000 0.000 0.000   0 0.000
WFDMU7 30/03/2017 Put 11.250 2.495 2.495 0.000   0 2.495
WFDC47 30/03/2017 Call 11.500 0.000 0.000 0.000   0 0.000
WFDC57 30/03/2017 Put 11.500 2.745 2.745 0.000   0 2.745
WFDMP7 30/03/2017 Call 11.750 0.000 0.000 0.000   0 0.000
WFDMQ7 30/03/2017 Put 11.750 2.995 2.995 0.000   0 2.995
WFDBR7 30/03/2017 Call 12.000 0.000 0.000 0.000   0 0.000
WFDBS7 30/03/2017 Put 12.000 3.245 3.245 0.000   0 3.245
WFDQS7 30/03/2017 Call 12.250 0.000 0.000 0.000   0 0.000
WFDQT7 30/03/2017 Put 12.250 3.495 3.495 0.000   0 3.495
WFDDS7 30/03/2017 Call 12.500 0.000 0.000 0.000   0 0.000
WFDDT7 30/03/2017 Put 12.500 3.745 3.745 0.000   0 3.745
WFDU57 30/03/2017 Call 12.750 0.000 0.000 0.000   0 0.000
WFDU67 30/03/2017 Put 12.750 3.995 3.995 0.000   0 3.995
WFDCK8 27/04/2017 Call 0.010 8.770 8.770 0.000   0 8.770
WFDDK8 27/04/2017 Call 6.750 2.170 2.170 0.000   0 2.170
WFDDL8 27/04/2017 Put 6.750 0.010 0.010 0.000   0 0.010
WFDCR8 27/04/2017 Call 7.000 1.920 1.920 0.000   0 1.920
WFDCS8 27/04/2017 Put 7.000 0.020 0.020 0.000   0 0.020
WFDBJ8 27/04/2017 Call 7.250 1.670 1.670 0.000   0 1.670
WFDBK8 27/04/2017 Put 7.250 0.030 0.030 0.000   0 0.030
WFDBL8 27/04/2017 Call 7.500 1.420 1.420 0.000   0 1.420
WFDBM8 27/04/2017 Put 7.500 0.045 0.045 0.000   0 0.045
WFDBO8 27/04/2017 Call 7.750 1.175 1.175 0.000   0 1.175
WFDBP8 27/04/2017 Put 7.750 0.070 0.070 0.000   250 0.070
WFDBQ8 27/04/2017 Call 8.000 0.930 0.930 0.000   0 0.930
WFDBR8 27/04/2017 Put 8.000 0.100 0.100 0.000   100 0.100
WFDBS8 27/04/2017 Call 8.250 0.705 0.705 0.000   0 0.705
WFDBT8 27/04/2017 Put 8.250 0.155 0.155 0.000   0 0.155
WFDBU8 27/04/2017 Call 8.500 0.505 0.505 0.000   0 0.505
WFDBV8 27/04/2017 Put 8.500 0.225 0.225 0.000   60 0.225
WFDIX8 27/04/2017 Call 8.510 0.475 0.475 0.000   0 0.475
WFDIY8 27/04/2017 Put 8.510 0.230 0.230 0.200 100 100 0.230
WFDBW8 27/04/2017 Call 8.750 0.350 0.350 0.000   0 0.350
WFDBX8 27/04/2017 Put 8.750 0.330 0.330 0.000   0 0.330
WFDBY8 27/04/2017 Call 9.000 0.230 0.230 0.000   0 0.230
WFDBZ8 27/04/2017 Put 9.000 0.465 0.465 0.000   350 0.465
WFDC18 27/04/2017 Call 9.250 0.150 0.150 0.000   0 0.150
WFDC28 27/04/2017 Put 9.250 0.630 0.630 0.000   0 0.630
WFDC38 27/04/2017 Call 9.500 0.095 0.095 0.000   30 0.095
WFDC48 27/04/2017 Put 9.500 0.830 0.830 0.000   0 0.830
WFDC58 27/04/2017 Call 9.750 0.055 0.055 0.000   0 0.055
WFDC68 27/04/2017 Put 9.750 1.045 1.045 0.000   0 1.045
WFDC78 27/04/2017 Call 10.000 0.030 0.030 0.000   0 0.030
WFDC88 27/04/2017 Put 10.000 1.275 1.275 0.000   0 1.275
WFDC98 27/04/2017 Call 10.250 0.020 0.020 0.000   0 0.020
WFDCF8 27/04/2017 Put 10.250 1.515 1.515 0.000   0 1.515
WFDCG8 27/04/2017 Call 10.500 0.009 0.009 0.000   0 0.009
WFDCH8 27/04/2017 Put 10.500 1.755 1.755 0.000   0 1.755
WFDCI8 27/04/2017 Call 10.750 0.005 0.005 0.000   0 0.005
WFDCJ8 27/04/2017 Put 10.750 2.000 2.000 0.000   0 2.000
WFDE78 27/04/2017 Call 11.000 0.002 0.002 0.000   0 0.002
WFDE88 27/04/2017 Put 11.000 2.250 2.250 0.000   0 2.250
WFDIL8 27/04/2017 Call 11.250 0.001 0.001 0.000   0 0.001
WFDIM8 27/04/2017 Put 11.250 2.495 2.495 0.000   0 2.495
WFDFM8 25/05/2017 Call 0.010 8.785 8.785 0.000   0 8.785
WFDFP8 25/05/2017 Call 7.000 1.920 1.920 0.000   0 1.920
WFDFQ8 25/05/2017 Put 7.000 0.010 0.010 0.000   0 0.010
WFDFN8 25/05/2017 Call 7.250 1.670 1.670 0.000   0 1.670
WFDFO8 25/05/2017 Put 7.250 0.025 0.025 0.000   0 0.025
WFDEM8 25/05/2017 Call 7.500 1.425 1.425 0.000   0 1.425
WFDEN8 25/05/2017 Put 7.500 0.045 0.045 0.000   0 0.045
WFDEO8 25/05/2017 Call 7.750 1.185 1.185 0.000   0 1.185
WFDEP8 25/05/2017 Put 7.750 0.070 0.070 0.000   300 0.070
WFDEQ8 25/05/2017 Call 8.000 0.955 0.955 0.000   0 0.955
WFDER8 25/05/2017 Put 8.000 0.115 0.115 0.000   0 0.115
WFDES8 25/05/2017 Call 8.250 0.745 0.745 0.000   0 0.745
WFDET8 25/05/2017 Put 8.250 0.170 0.170 0.000   0 0.170
WFDEU8 25/05/2017 Call 8.500 0.565 0.565 0.000   0 0.565
WFDEV8 25/05/2017 Put 8.500 0.250 0.250 0.000   0 0.250
WFDEW8 25/05/2017 Call 8.750 0.410 0.410 0.000   0 0.410
WFDEX8 25/05/2017 Put 8.750 0.350 0.350 0.000   300 0.350
WFDEY8 25/05/2017 Call 9.000 0.290 0.290 0.000   0 0.290
WFDEZ8 25/05/2017 Put 9.000 0.480 0.480 0.000   0 0.480
WFDF18 25/05/2017 Call 9.250 0.195 0.195 0.000   0 0.195
WFDF28 25/05/2017 Put 9.250 0.640 0.640 0.000   12 0.640
WFDF38 25/05/2017 Call 9.500 0.130 0.130 0.000   400 0.130
WFDF48 25/05/2017 Put 9.500 0.825 0.825 0.000   0 0.825
WFDF58 25/05/2017 Call 9.750 0.080 0.080 0.000   0 0.080
WFDF68 25/05/2017 Put 9.750 1.040 1.040 0.000   0 1.040
WFDF78 25/05/2017 Call 10.000 0.050 0.050 0.000   0 0.050
WFDF88 25/05/2017 Put 10.000 1.270 1.270 0.000   0 1.270
WFDF98 25/05/2017 Call 10.250 0.030 0.030 0.000   0 0.030
WFDFF8 25/05/2017 Put 10.250 1.505 1.505 0.000   0 1.505
WFDFG8 25/05/2017 Call 10.500 0.015 0.015 0.000   0 0.015
WFDFH8 25/05/2017 Put 10.500 1.750 1.750 0.000   0 1.750
WFDFI8 25/05/2017 Call 10.750 0.010 0.010 0.000   0 0.010
WFDFJ8 25/05/2017 Put 10.750 2.000 2.000 0.000   0 2.000
WFDFK8 25/05/2017 Call 11.000 0.005 0.005 0.000   0 0.005
WFDFL8 25/05/2017 Put 11.000 2.245 2.245 0.000   0 2.245
WFDIN8 25/05/2017 Call 11.250 0.003 0.003 0.000   0 0.003
WFDIO8 25/05/2017 Put 11.250 2.495 2.495 0.000   0 2.495
WFDT77 29/06/2017 Call 0.010 8.805 8.805 0.000   0 8.805
WFDDM8 29/06/2017 Call 6.750 2.170 2.170 0.000   0 2.170
WFDDN8 29/06/2017 Put 6.750 0.015 0.015 0.000   800 0.015
WFDJ67 29/06/2017 Call 7.000 1.920 1.920 0.000   0 1.920
WFDJ77 29/06/2017 Put 7.000 0.030 0.030 0.000   69 0.030
WFDB88 29/06/2017 Call 7.250 1.675 1.675 0.000   0 1.675
WFDB98 29/06/2017 Put 7.250 0.045 0.045 0.000   0 0.045
WFDGT7 29/06/2017 Call 7.500 1.430 1.430 0.000   0 1.430
WFDGU7 29/06/2017 Put 7.500 0.075 0.075 0.000   0 0.075
WFDY17 29/06/2017 Call 7.750 1.195 1.195 0.000   0 1.195
WFDY27 29/06/2017 Put 7.750 0.110 0.110 0.000   0 0.110
WFDI47 29/06/2017 Call 8.000 0.975 0.975 0.000   0 0.975
WFDI57 29/06/2017 Put 8.000 0.160 0.160 0.000   0 0.160
WFDX87 29/06/2017 Call 8.250 0.780 0.780 0.000   0 0.780
WFDX97 29/06/2017 Put 8.250 0.220 0.220 0.000   147 0.220
WFDGV7 29/06/2017 Call 8.500 0.610 0.610 0.000   7 0.610
WFDGW7 29/06/2017 Put 8.500 0.300 0.300 0.000   350 0.300
WFDFT8 29/06/2017 Call 8.510 0.600 0.600 0.000   0 0.600
WFDFU8 29/06/2017 Put 8.510 0.305 0.305 0.000   50 0.305
WFDTA7 29/06/2017 Call 8.750 0.465 0.465 0.000   0 0.465
WFDTB7 29/06/2017 Put 8.750 0.405 0.405 0.000   0 0.405
WFDFW8 29/06/2017 Call 8.760 0.460 0.460 0.000   0 0.460
WFDFV8 29/06/2017 Put 8.760 0.405 0.405 0.000   0 0.405
WFDI67 29/06/2017 Call 9.000 0.345 0.345 0.000   0 0.345
WFDI77 29/06/2017 Put 9.000 0.535 0.535 0.000   60 0.535
WFDFX8 29/06/2017 Call 9.010 0.340 0.340 0.000   0 0.340
WFDFY8 29/06/2017 Put 9.010 0.530 0.530 0.000   0 0.530
WFDSI7 29/06/2017 Call 9.250 0.250 0.250 0.000   327 0.250
WFDSJ7 29/06/2017 Put 9.250 0.685 0.685 0.000   0 0.685
WFDI87 29/06/2017 Call 9.500 0.175 0.175 0.000   168 0.175
WFDI97 29/06/2017 Put 9.500 0.860 0.860 0.865 11 11 0.860
WFDSC7 29/06/2017 Call 9.750 0.115 0.115 0.000   47 0.115
WFDSD7 29/06/2017 Put 9.750 1.060 1.060 0.000   0 1.060
WFDI27 29/06/2017 Call 10.000 0.075 0.075 0.000   0 0.075
WFDI37 29/06/2017 Put 10.000 1.280 1.280 0.000   0 1.280
WFDSG7 29/06/2017 Call 10.250 0.050 0.050 0.000   0 0.050
WFDSH7 29/06/2017 Put 10.250 1.515 1.515 0.000   0 1.515
WFDIF7 29/06/2017 Call 10.500 0.030 0.030 0.000   0 0.030
WFDIG7 29/06/2017 Put 10.500 1.755 1.755 0.000   0 1.755
WFDSA7 29/06/2017 Call 10.750 0.020 0.020 0.000   0 0.020
WFDSB7 29/06/2017 Put 10.750 2.000 2.000 0.000   0 2.000
WFDGZ7 29/06/2017 Call 11.000 0.010 0.010 0.000   0 0.010
WFDI17 29/06/2017 Put 11.000 2.245 2.245 0.000   0 2.245
WFDTG7 29/06/2017 Call 11.010 0.010 0.010 0.000   0 0.010
WFDTH7 29/06/2017 Put 11.010 2.190 2.190 0.000   147 2.190
WFDSK7 29/06/2017 Call 11.250 0.007 0.007 0.000   200 0.007
WFDSL7 29/06/2017 Put 11.250 2.495 2.495 0.000   0 2.495
WFDTN7 29/06/2017 Call 11.260 0.007 0.007 0.000   0 0.007
WFDTM7 29/06/2017 Put 11.260 2.435 2.435 0.000   0 2.435
WFDGX7 29/06/2017 Call 11.500 0.004 0.004 0.000   0 0.004
WFDGY7 29/06/2017 Put 11.500 2.745 2.745 0.000   0 2.745
WFDTJ7 29/06/2017 Call 11.510 0.004 0.004 0.000   0 0.004
WFDTI7 29/06/2017 Put 11.510 2.680 2.680 0.000   0 2.680
WFDSE7 29/06/2017 Call 11.750 0.002 0.002 0.000   0 0.002
WFDSF7 29/06/2017 Put 11.750 2.995 2.995 0.000   0 2.995
WFDJA7 29/06/2017 Call 12.000 0.001 0.001 0.000   0 0.001
WFDJB7 29/06/2017 Put 12.000 3.245 3.245 0.000   0 3.245
WFDTK7 29/06/2017 Call 12.010 0.001 0.001 0.000   0 0.001
WFDTL7 29/06/2017 Put 12.010 3.170 3.170 0.000   0 3.170
WFDSM7 29/06/2017 Call 12.250 0.001 0.001 0.000   0 0.001
WFDSN7 29/06/2017 Put 12.250 3.495 3.495 0.000   0 3.495
WFDQ27 29/06/2017 Call 12.500 0.000 0.000 0.000   0 0.000
WFDQ37 29/06/2017 Put 12.500 3.745 3.745 0.000   0 3.745
WFDU77 29/06/2017 Call 12.750 0.000 0.000 0.000   0 0.000
WFDU87 29/06/2017 Put 12.750 3.995 3.995 0.000   0 3.995
WFDRX7 29/06/2017 Call 13.000 0.000 0.000 0.000   0 0.000
WFDRY7 29/06/2017 Put 13.000 4.240 4.240 0.000   0 4.240
WFDZ57 28/09/2017 Call 0.010 8.675 8.675 0.000   0 8.675
WFDDO8 28/09/2017 Call 6.750 2.170 2.170 0.000   0 2.170
WFDDP8 28/09/2017 Put 6.750 0.070 0.070 0.000   0 0.070
WFDCT8 28/09/2017 Call 7.000 1.920 1.920 0.000   0 1.920
WFDCU8 28/09/2017 Put 7.000 0.095 0.095 0.000   0 0.095
WFDBF8 28/09/2017 Call 7.250 1.680 1.680 0.000   0 1.680
WFDBG8 28/09/2017 Put 7.250 0.125 0.125 0.000   0 0.125
WFDY37 28/09/2017 Call 7.500 1.450 1.450 0.000   0 1.450
WFDY47 28/09/2017 Put 7.500 0.165 0.165 0.000   0 0.165
WFDZ87 28/09/2017 Call 7.750 1.235 1.235 0.000   0 1.235
WFDZ97 28/09/2017 Put 7.750 0.210 0.210 0.000   200 0.210
WFDMZ7 28/09/2017 Call 8.000 1.040 1.040 0.000   0 1.040
WFDN17 28/09/2017 Put 8.000 0.275 0.275 0.000   0 0.275
WFDY97 28/09/2017 Call 8.250 0.860 0.860 0.000   0 0.860
WFDYA7 28/09/2017 Put 8.250 0.355 0.355 0.000   0 0.355
WFDNM7 28/09/2017 Call 8.500 0.700 0.700 0.000   0 0.700
WFDNN7 28/09/2017 Put 8.500 0.450 0.450 0.000   235 0.450
WFDFZ8 28/09/2017 Call 8.510 0.640 0.640 0.000   0 0.640
WFDG18 28/09/2017 Put 8.510 0.450 0.450 0.000   60 0.450
WFDY77 28/09/2017 Call 8.750 0.560 0.560 0.000   0 0.560
WFDY87 28/09/2017 Put 8.750 0.570 0.570 0.000   0 0.570
WFDG38 28/09/2017 Call 8.760 0.510 0.510 0.000   0 0.510
WFDG28 28/09/2017 Put 8.760 0.565 0.565 0.000   0 0.565
WFDN27 28/09/2017 Call 9.000 0.440 0.440 0.000   0 0.440
WFDN37 28/09/2017 Put 9.000 0.705 0.705 0.000   0 0.705
WFDG48 28/09/2017 Call 9.010 0.400 0.400 0.000   0 0.400
WFDG58 28/09/2017 Put 9.010 0.700 0.700 0.000   32 0.700
WFDYD7 28/09/2017 Call 9.250 0.340 0.340 0.000   91 0.340
WFDYE7 28/09/2017 Put 9.250 0.860 0.860 0.000   0 0.860
WFDN47 28/09/2017 Call 9.500 0.260 0.260 0.000   0 0.260
WFDN57 28/09/2017 Put 9.500 1.035 1.035 0.000   0 1.035
WFDYJ7 28/09/2017 Call 9.750 0.195 0.195 0.000   29 0.195
WFDYK7 28/09/2017 Put 9.750 1.225 1.225 0.000   0 1.225
WFDNK7 28/09/2017 Call 10.000 0.150 0.150 0.000   0 0.150
WFDNL7 28/09/2017 Put 10.000 1.430 1.430 0.000   0 1.430
WFDYF7 28/09/2017 Call 10.250 0.115 0.115 0.000   0 0.115
WFDYG7 28/09/2017 Put 10.250 1.645 1.645 0.000   0 1.645
WFDN87 28/09/2017 Call 10.500 0.090 0.090 0.000   140 0.090
WFDN97 28/09/2017 Put 10.500 1.865 1.865 0.000   0 1.865
WFDYH7 28/09/2017 Call 10.750 0.065 0.065 0.000   0 0.065
WFDYI7 28/09/2017 Put 10.750 2.095 2.095 0.000   0 2.095
WFDNQ7 28/09/2017 Call 11.000 0.050 0.050 0.000   0 0.050
WFDNR7 28/09/2017 Put 11.000 2.330 2.330 0.000   0 2.330
WFDYB7 28/09/2017 Call 11.250 0.035 0.035 0.000   0 0.035
WFDYC7 28/09/2017 Put 11.250 2.570 2.570 0.000   0 2.570
WFDN67 28/09/2017 Call 11.500 0.025 0.025 0.000   10 0.025
WFDN77 28/09/2017 Put 11.500 2.810 2.810 0.000   0 2.810
WFDNO7 28/09/2017 Call 12.000 0.015 0.015 0.000   0 0.015
WFDNP7 28/09/2017 Put 12.000 3.300 3.300 0.000   0 3.300
WFDQ47 28/09/2017 Call 12.500 0.007 0.007 0.000   0 0.007
WFDQ57 28/09/2017 Put 12.500 3.790 3.790 0.000   0 3.790
WFDRZ7 28/09/2017 Call 13.000 0.003 0.003 0.000   0 0.003
WFDS17 28/09/2017 Put 13.000 4.285 4.285 0.000   0 4.285
WFDII8 21/12/2017 Call 0.010 8.710 8.710 0.000   0 8.710
WFDCX8 21/12/2017 Call 6.500 2.420 2.420 0.000   0 2.420
WFDCY8 21/12/2017 Put 6.500 0.065 0.065 0.065 1 1 0.065
WFDZS7 21/12/2017 Call 7.000 1.930 1.930 0.000   0 1.930
WFDZT7 21/12/2017 Put 7.000 0.125 0.125 0.000   0 0.125
WFDIV8 21/12/2017 Call 7.250 1.700 1.700 0.000   0 1.700
WFDIW8 21/12/2017 Put 7.250 0.165 0.165 0.000   0 0.165
WFDY57 21/12/2017 Call 7.500 1.485 1.485 0.000   0 1.485
WFDY67 21/12/2017 Put 7.500 0.210 0.210 0.000   0 0.210
WFDGK8 21/12/2017 Call 7.750 1.285 1.285 0.000   0 1.285
WFDGL8 21/12/2017 Put 7.750 0.260 0.260 0.000   0 0.260
WFDTE7 21/12/2017 Call 8.000 1.100 1.100 0.000   0 1.100
WFDTF7 21/12/2017 Put 8.000 0.330 0.330 0.280 12 12 0.330
WFDGO8 21/12/2017 Call 8.250 0.930 0.930 0.000   0 0.930
WFDGP8 21/12/2017 Put 8.250 0.410 0.410 0.000   0 0.410
WFDTC7 21/12/2017 Call 8.500 0.780 0.780 0.000   0 0.780
WFDTD7 21/12/2017 Put 8.500 0.515 0.515 0.000   72 0.515
WFDGM8 21/12/2017 Call 8.750 0.645 0.645 0.000   0 0.645
WFDGN8 21/12/2017 Put 8.750 0.635 0.635 0.000   0 0.635
WFDSO7 21/12/2017 Call 9.000 0.525 0.525 0.000   0 0.525
WFDSP7 21/12/2017 Put 9.000 0.770 0.770 0.000   5 0.770
WFDGQ8 21/12/2017 Call 9.250 0.420 0.420 0.000   0 0.420
WFDGR8 21/12/2017 Put 9.250 0.920 0.920 0.000   0 0.920
WFDT57 21/12/2017 Call 9.500 0.335 0.335 0.000   0 0.335
WFDT67 21/12/2017 Put 9.500 1.085 1.085 0.000   5 1.085
WFDG68 21/12/2017 Call 9.750 0.265 0.265 0.000   0 0.265
WFDG78 21/12/2017 Put 9.750 1.270 1.270 0.000   0 1.270
WFDSY7 21/12/2017 Call 10.000 0.205 0.205 0.000   3 0.205
WFDSZ7 21/12/2017 Put 10.000 1.460 1.460 0.000   77 1.460
WFDGS8 21/12/2017 Call 10.250 0.160 0.160 0.000   0 0.160
WFDGT8 21/12/2017 Put 10.250 1.665 1.665 0.000   0 1.665
WFDT37 21/12/2017 Call 10.500 0.125 0.125 0.000   0 0.125
WFDT47 21/12/2017 Put 10.500 1.880 1.880 0.000   20 1.880
WFDG88 21/12/2017 Call 10.750 0.100 0.100 0.000   0 0.100
WFDG98 21/12/2017 Put 10.750 2.100 2.100 0.000   0 2.100
WFDT17 21/12/2017 Call 11.000 0.075 0.075 0.000   5 0.075
WFDT27 21/12/2017 Put 11.000 2.330 2.330 0.000   0 2.330
WFDIP8 21/12/2017 Call 11.250 0.060 0.060 0.000   0 0.060
WFDIQ8 21/12/2017 Put 11.250 2.565 2.565 0.000   0 2.565
WFDSU7 21/12/2017 Call 11.500 0.045 0.045 0.000   0 0.045
WFDSV7 21/12/2017 Put 11.500 2.805 2.805 0.000   0 2.805
WFDSQ7 21/12/2017 Call 12.000 0.025 0.025 0.000   0 0.025
WFDSR7 21/12/2017 Put 12.000 3.300 3.300 0.000   0 3.300
WFDSW7 21/12/2017 Call 12.500 0.015 0.015 0.000   0 0.015
WFDSX7 21/12/2017 Put 12.500 3.795 3.795 0.000   0 3.795
WFDSS7 21/12/2017 Call 13.000 0.008 0.008 0.000   0 0.008
WFDST7 21/12/2017 Put 13.000 4.290 4.290 0.000   0 4.290
WFDCZ8 28/03/2018 Call 6.500 2.415 2.415 0.000   0 2.415
WFDD18 28/03/2018 Put 6.500 0.045 0.045 0.000   0 0.045
WFDZU7 28/03/2018 Call 7.000 1.920 1.920 0.000   0 1.920
WFDZV7 28/03/2018 Put 7.000 0.105 0.105 0.000   0 0.105
WFDZ67 28/03/2018 Call 7.500 1.430 1.430 0.000   0 1.430
WFDZ77 28/03/2018 Put 7.500 0.210 0.210 0.000   0 0.210
WFDYT7 28/03/2018 Call 8.000 1.035 1.035 0.000   0 1.035
WFDYU7 28/03/2018 Put 8.000 0.375 0.375 0.000   0 0.375
WFDYV7 28/03/2018 Call 8.500 0.730 0.730 0.000   0 0.730
WFDYW7 28/03/2018 Put 8.500 0.600 0.600 0.000   20 0.600
WFDYR7 28/03/2018 Call 9.000 0.495 0.495 0.000   0 0.495
WFDYS7 28/03/2018 Put 9.000 0.880 0.880 0.000   60 0.880
WFDYL7 28/03/2018 Call 9.500 0.330 0.330 0.000   0 0.330
WFDYM7 28/03/2018 Put 9.500 1.220 1.220 0.000   0 1.220
WFDYX7 28/03/2018 Call 10.000 0.210 0.210 0.000   0 0.210
WFDYZ7 28/03/2018 Put 10.000 1.600 1.600 0.000   125 1.600
WFDYN7 28/03/2018 Call 10.500 0.130 0.130 0.000   0 0.130
WFDYO7 28/03/2018 Put 10.500 2.015 2.015 0.000   0 2.015
WFDZ17 28/03/2018 Call 11.000 0.080 0.080 0.000   0 0.080
WFDZ27 28/03/2018 Put 11.000 2.455 2.455 0.000   0 2.455
WFDZ37 28/03/2018 Call 11.500 0.045 0.045 0.000   0 0.045
WFDZ47 28/03/2018 Put 11.500 2.915 2.915 0.000   0 2.915
WFDYP7 28/03/2018 Call 12.000 0.025 0.025 0.000   0 0.025
WFDYQ7 28/03/2018 Put 12.000 3.385 3.385 0.000   0 3.385
WFDIG8 28/06/2018 Call 7.000 1.915 1.915 0.000   0 1.915
WFDIH8 28/06/2018 Put 7.000 0.130 0.130 0.000   0 0.130
WFDI18 28/06/2018 Call 7.500 1.440 1.440 0.000   0 1.440
WFDI28 28/06/2018 Put 7.500 0.235 0.235 0.000   0 0.235
WFDI58 28/06/2018 Call 8.000 1.055 1.055 0.000   0 1.055
WFDI68 28/06/2018 Put 8.000 0.390 0.390 0.000   0 0.390
WFDGY8 28/06/2018 Call 8.500 0.760 0.760 0.000   0 0.760
WFDGZ8 28/06/2018 Put 8.500 0.605 0.605 0.000   0 0.605
WFDI98 28/06/2018 Call 9.000 0.535 0.535 0.000   0 0.535
WFDIF8 28/06/2018 Put 9.000 0.880 0.880 0.000   20 0.880
WFDGU8 28/06/2018 Call 9.500 0.365 0.365 0.000   0 0.365
WFDGV8 28/06/2018 Put 9.500 1.205 1.205 0.000   0 1.205
WFDI38 28/06/2018 Call 10.000 0.245 0.245 0.000   0 0.245
WFDI48 28/06/2018 Put 10.000 1.580 1.580 0.000   0 1.580
WFDGW8 28/06/2018 Call 10.500 0.160 0.160 0.000   0 0.160
WFDGX8 28/06/2018 Put 10.500 1.990 1.990 0.000   0 1.990
WFDI78 28/06/2018 Call 11.000 0.100 0.100 0.000   0 0.100
WFDI88 28/06/2018 Put 11.000 2.435 2.435 0.000   0 2.435
WFDIJ8 28/06/2018 Call 11.500 0.065 0.065 0.000   0 0.065
WFDIK8 28/06/2018 Put 11.500 2.895 2.895 0.000   0 2.895

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.