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
WRT 3.200 Up 0.020 3.180 3.200 3.200 3.225 3.180 8,587,605 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WRTTD9 29/05/2014 Call 0.010 3.200 3.200 0.000   0 3.200
WRTV29 29/05/2014 Call 2.100 1.105 1.105 0.000   0 1.105
WRTV39 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.000
WRTTI9 29/05/2014 Call 2.200 1.005 1.005 0.000   0 1.005
WRTTJ9 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
WRTU19 29/05/2014 Call 2.210 0.995 0.995 0.000   0 0.995
WRTU29 29/05/2014 Put 2.210 0.000 0.000 0.000   0 0.000
WRTSI9 29/05/2014 Call 2.300 0.905 0.905 0.000   0 0.905
WRTSJ9 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTU49 29/05/2014 Call 2.310 0.895 0.895 0.000   0 0.895
WRTU39 29/05/2014 Put 2.310 0.000 0.000 0.000   0 0.000
WRTT19 29/05/2014 Call 2.400 0.805 0.805 0.000   0 0.805
WRTT29 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
WRTU59 29/05/2014 Call 2.410 0.795 0.795 0.000   0 0.795
WRTU69 29/05/2014 Put 2.410 0.000 0.000 0.000   0 0.000
WRTSQ9 29/05/2014 Call 2.500 0.705 0.705 0.000   0 0.705
WRTSR9 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
WRTT79 29/05/2014 Call 2.600 0.605 0.605 0.000   0 0.605
WRTT89 29/05/2014 Put 2.600 0.000 0.000 0.000   0 0.000
WRTU89 29/05/2014 Call 2.610 0.595 0.595 0.000   0 0.595
WRTU79 29/05/2014 Put 2.610 0.000 0.000 0.000   0 0.000
WRTSU9 29/05/2014 Call 2.700 0.505 0.505 0.000   0 0.505
WRTSV9 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
WRTU99 29/05/2014 Call 2.710 0.495 0.495 0.000   0 0.495
WRTUA9 29/05/2014 Put 2.710 0.000 0.000 0.000   0 0.000
WRTTB9 29/05/2014 Call 2.800 0.410 0.410 0.000   0 0.410
WRTTC9 29/05/2014 Put 2.800 0.001 0.001 0.000   0 0.001
WRTUC9 29/05/2014 Call 2.810 0.400 0.400 0.000   0 0.400
WRTUB9 29/05/2014 Put 2.810 0.001 0.001 0.000   0 0.001
WRTSM9 29/05/2014 Call 2.900 0.310 0.310 0.000   0 0.310
WRTSN9 29/05/2014 Put 2.900 0.002 0.002 0.000   345 0.002
WRTUD9 29/05/2014 Call 2.910 0.300 0.300 0.000   0 0.300
WRTUE9 29/05/2014 Put 2.910 0.003 0.003 0.000   0 0.003
WRTT99 29/05/2014 Call 3.000 0.215 0.215 0.000   0 0.215
WRTTA9 29/05/2014 Put 3.000 0.008 0.008 0.000   2,924 0.008
WRTSO9 29/05/2014 Call 3.100 0.130 0.130 0.000   2,539 0.130
WRTSP9 29/05/2014 Put 3.100 0.025 0.025 0.000   0 0.025
WRTSY9 29/05/2014 Call 3.200 0.065 0.065 0.000   7,160 0.065
WRTSZ9 29/05/2014 Put 3.200 0.055 0.055 0.000   0 0.055
WRTSK9 29/05/2014 Call 3.300 0.020 0.020 0.015 2,711 2,711 0.020
WRTSL9 29/05/2014 Put 3.300 0.115 0.115 0.000   0 0.115
WRTT59 29/05/2014 Call 3.400 0.005 0.005 0.000   0 0.005
WRTT69 29/05/2014 Put 3.400 0.205 0.205 0.000   0 0.205
WRTSS9 29/05/2014 Call 3.500 0.001 0.001 0.000   0 0.001
WRTST9 29/05/2014 Put 3.500 0.300 0.300 0.000   0 0.300
WRTT39 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
WRTT49 29/05/2014 Put 3.600 0.400 0.400 0.000   0 0.400
WRTSW9 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
WRTSX9 29/05/2014 Put 3.700 0.500 0.500 0.000   0 0.500
WRTTE9 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
WRTTF9 29/05/2014 Put 3.800 0.600 0.600 0.000   0 0.600
WRTXG9 29/05/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTXH9 29/05/2014 Put 3.900 0.700 0.700 0.000   0 0.700
WRTW17 26/06/2014 Call 0.010 3.205 3.205 0.000   0 3.205
WRTY17 26/06/2014 Call 2.000 1.210 1.210 0.000   0 1.210
WRTY27 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
WRTXN7 26/06/2014 Call 2.100 1.110 1.110 0.000   0 1.110
WRTXO7 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
WRTWX7 26/06/2014 Call 2.200 1.010 1.010 0.000   0 1.010
WRTWY7 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
WRTWA7 26/06/2014 Call 2.300 0.910 0.910 0.000   0 0.910
WRTWB7 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTW27 26/06/2014 Call 2.400 0.810 0.810 0.000   0 0.810
WRTW37 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
WRTVY7 26/06/2014 Call 2.500 0.710 0.710 0.000   0 0.710
WRTVZ7 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
WRTVQ7 26/06/2014 Call 2.600 0.610 0.610 0.000   0 0.610
WRTVR7 26/06/2014 Put 2.600 0.001 0.001 0.000   0 0.001
WRTVU7 26/06/2014 Call 2.700 0.515 0.515 0.000   0 0.515
WRTVV7 26/06/2014 Put 2.700 0.003 0.003 0.000   400 0.003
WRTVS7 26/06/2014 Call 2.800 0.415 0.415 0.000   0 0.415
WRTVT7 26/06/2014 Put 2.800 0.008 0.008 0.000   360 0.008
WRTVW7 26/06/2014 Call 2.900 0.315 0.315 0.000   0 0.315
WRTVX7 26/06/2014 Put 2.900 0.020 0.020 0.000   120 0.020
WRTKK8 26/06/2014 Call 3.000 0.220 0.220 0.000   2,820 0.220
WRTKL8 26/06/2014 Put 3.000 0.040 0.040 0.000   1,180 0.040
WRTLB9 26/06/2014 Call 3.100 0.135 0.135 0.000   8,849 0.135
WRTLC9 26/06/2014 Put 3.100 0.080 0.080 0.000   500 0.080
WRTPS8 26/06/2014 Call 3.200 0.075 0.075 0.000   530 0.075
WRTPT8 26/06/2014 Put 3.200 0.135 0.135 0.115 1,273 2,773 0.135
WRTLD9 26/06/2014 Call 3.300 0.035 0.035 0.000   0 0.035
WRTLE9 26/06/2014 Put 3.300 0.210 0.210 0.000   500 0.210
WRTV69 26/06/2014 Call 3.310 0.035 0.035 0.000   0 0.035
WRTV79 26/06/2014 Put 3.310 0.215 0.215 0.000   250 0.215
WRTPU8 26/06/2014 Call 3.400 0.015 0.015 0.000   0 0.015
WRTPV8 26/06/2014 Put 3.400 0.295 0.295 0.000   0 0.295
WRTLF9 26/06/2014 Call 3.500 0.008 0.008 0.000   0 0.008
WRTLG9 26/06/2014 Put 3.500 0.390 0.390 0.000   0 0.390
WRTPW8 26/06/2014 Call 3.600 0.003 0.003 0.000   0 0.003
WRTPX8 26/06/2014 Put 3.600 0.490 0.490 0.000   0 0.490
WRTLH9 26/06/2014 Call 3.700 0.001 0.001 0.000   0 0.001
WRTLI9 26/06/2014 Put 3.700 0.590 0.590 0.000   0 0.590
WRTQX8 26/06/2014 Call 3.800 0.001 0.001 0.000   0 0.001
WRTQY8 26/06/2014 Put 3.800 0.690 0.690 0.000   0 0.690
WRTXI9 26/06/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTXJ9 26/06/2014 Put 3.900 0.790 0.790 0.000   0 0.790
WRTWQ8 26/06/2014 Call 4.000 0.000 0.000 0.000   0 0.000
WRTWR8 26/06/2014 Put 4.000 0.890 0.890 0.000   0 0.890
WRTGX9 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.000
WRTGY9 26/06/2014 Put 4.200 1.075 1.075 0.000   0 1.075
WRTWT9 24/07/2014 Call 0.010 3.210 3.210 0.000   0 3.210
WRTVY9 24/07/2014 Call 2.300 0.915 0.915 0.000   0 0.915
WRTVZ9 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTW19 24/07/2014 Call 2.400 0.815 0.815 0.000   0 0.815
WRTW29 24/07/2014 Put 2.400 0.000 0.000 0.000   0 0.000
WRTW39 24/07/2014 Call 2.500 0.715 0.715 0.000   0 0.715
WRTW49 24/07/2014 Put 2.500 0.001 0.001 0.000   0 0.001
WRTW59 24/07/2014 Call 2.600 0.615 0.615 0.000   0 0.615
WRTW69 24/07/2014 Put 2.600 0.002 0.002 0.000   0 0.002
WRTW79 24/07/2014 Call 2.700 0.520 0.520 0.000   0 0.520
WRTW89 24/07/2014 Put 2.700 0.004 0.004 0.000   0 0.004
WRTW99 24/07/2014 Call 2.800 0.420 0.420 0.000   0 0.420
WRTWA9 24/07/2014 Put 2.800 0.010 0.010 0.000   0 0.010
WRTWB9 24/07/2014 Call 2.900 0.320 0.320 0.000   0 0.320
WRTWC9 24/07/2014 Put 2.900 0.025 0.025 0.000   0 0.025
WRTWD9 24/07/2014 Call 3.000 0.220 0.220 0.000   0 0.220
WRTWE9 24/07/2014 Put 3.000 0.045 0.045 0.000   1,000 0.045
WRTWF9 24/07/2014 Call 3.100 0.130 0.130 0.000   0 0.130
WRTWG9 24/07/2014 Put 3.100 0.085 0.085 0.000   100 0.085
WRTWH9 24/07/2014 Call 3.200 0.065 0.065 0.000   0 0.065
WRTWI9 24/07/2014 Put 3.200 0.140 0.140 0.000   0 0.140
WRTWJ9 24/07/2014 Call 3.300 0.030 0.030 0.000   0 0.030
WRTWK9 24/07/2014 Put 3.300 0.215 0.215 0.000   100 0.215
WRTWL9 24/07/2014 Call 3.400 0.009 0.009 0.000   0 0.009
WRTWM9 24/07/2014 Put 3.400 0.300 0.300 0.000   0 0.300
WRTWN9 24/07/2014 Call 3.500 0.002 0.002 0.000   0 0.002
WRTWO9 24/07/2014 Put 3.500 0.390 0.390 0.000   0 0.390
WRTWP9 24/07/2014 Call 3.600 0.000 0.000 0.000   0 0.000
WRTWQ9 24/07/2014 Put 3.600 0.490 0.490 0.000   0 0.490
WRTWR9 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.000
WRTWS9 24/07/2014 Put 3.700 0.590 0.590 0.000   0 0.590
WRTX79 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
WRTX89 24/07/2014 Put 3.800 0.690 0.690 0.000   0 0.690
WRTXK9 24/07/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTXL9 24/07/2014 Put 3.900 0.795 0.795 0.000   0 0.795
WRTYM9 28/08/2014 Call 0.010 3.120 3.120 0.000   0 3.120
WRTYP9 28/08/2014 Call 2.300 0.920 0.920 0.000   0 0.920
WRTYQ9 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTYK9 28/08/2014 Call 2.400 0.820 0.820 0.000   0 0.820
WRTYL9 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.000
WRTXZ9 28/08/2014 Call 2.500 0.720 0.720 0.000   0 0.720
WRTY19 28/08/2014 Put 2.500 0.001 0.001 0.000   0 0.001
WRTYC9 28/08/2014 Call 2.600 0.620 0.620 0.000   0 0.620
WRTYD9 28/08/2014 Put 2.600 0.003 0.003 0.000   0 0.003
WRTY29 28/08/2014 Call 2.700 0.520 0.520 0.000   0 0.520
WRTY39 28/08/2014 Put 2.700 0.007 0.007 0.000   0 0.007
WRTY69 28/08/2014 Call 2.800 0.425 0.425 0.000   0 0.425
WRTY79 28/08/2014 Put 2.800 0.015 0.015 0.000   0 0.015
WRTXU9 28/08/2014 Call 2.900 0.325 0.325 0.000   0 0.325
WRTXV9 28/08/2014 Put 2.900 0.030 0.030 0.000   0 0.030
WRTYE9 28/08/2014 Call 3.000 0.230 0.230 0.000   0 0.230
WRTYF9 28/08/2014 Put 3.000 0.050 0.050 0.000   0 0.050
WRTY49 28/08/2014 Call 3.100 0.145 0.145 0.000   0 0.145
WRTY59 28/08/2014 Put 3.100 0.090 0.090 0.000   0 0.090
WRTYI9 28/08/2014 Call 3.200 0.085 0.085 0.000   0 0.085
WRTYJ9 28/08/2014 Put 3.200 0.140 0.140 0.150 973 973 0.140
WRTXW9 28/08/2014 Call 3.300 0.045 0.045 0.000   0 0.045
WRTXY9 28/08/2014 Put 3.300 0.215 0.215 0.000   0 0.215
WRTYG9 28/08/2014 Call 3.400 0.020 0.020 0.000   0 0.020
WRTYH9 28/08/2014 Put 3.400 0.300 0.300 0.000   0 0.300
WRTXQ9 28/08/2014 Call 3.500 0.009 0.009 0.000   0 0.009
WRTXR9 28/08/2014 Put 3.500 0.390 0.390 0.000   0 0.390
WRTY89 28/08/2014 Call 3.600 0.003 0.003 0.000   0 0.003
WRTY99 28/08/2014 Put 3.600 0.490 0.490 0.000   0 0.490
WRTXS9 28/08/2014 Call 3.700 0.001 0.001 0.000   0 0.001
WRTXT9 28/08/2014 Put 3.700 0.590 0.590 0.000   0 0.590
WRTYA9 28/08/2014 Call 3.800 0.000 0.000 0.000   0 0.000
WRTYB9 28/08/2014 Put 3.800 0.690 0.690 0.000   0 0.690
WRTYN9 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTYO9 28/08/2014 Put 3.900 0.790 0.790 0.000   0 0.790
WRTVA8 25/09/2014 Call 0.010 3.125 3.125 0.000   53,134 3.125
WRTVC8 25/09/2014 Call 2.000 1.215 1.215 0.000   0 1.215
WRTVD8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
WRTV49 25/09/2014 Call 2.100 1.115 1.115 0.000   0 1.115
WRTV59 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
WRTUR8 25/09/2014 Call 2.200 1.020 1.020 0.000   0 1.020
WRTUS8 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
WRTUF9 25/09/2014 Call 2.210 0.915 0.915 0.000   0 0.915
WRTUG9 25/09/2014 Put 2.210 0.000 0.000 0.000   0 0.000
WRTQK9 25/09/2014 Call 2.300 0.920 0.920 0.000   0 0.920
WRTQL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTUI9 25/09/2014 Call 2.310 0.815 0.815 0.000   0 0.815
WRTUH9 25/09/2014 Put 2.310 0.000 0.000 0.000   0 0.000
WRTUV8 25/09/2014 Call 2.400 0.820 0.820 0.000   0 0.820
WRTUW8 25/09/2014 Put 2.400 0.001 0.001 0.000   0 0.001
WRTUJ9 25/09/2014 Call 2.410 0.720 0.720 0.000   0 0.720
WRTUK9 25/09/2014 Put 2.410 0.001 0.001 0.000   0 0.001
WRTQE9 25/09/2014 Call 2.500 0.720 0.720 0.000   0 0.720
WRTQF9 25/09/2014 Put 2.500 0.002 0.002 0.000   800 0.002
WRTWV9 25/09/2014 Call 2.510 0.620 0.620 0.000   0 0.620
WRTWU9 25/09/2014 Put 2.510 0.002 0.002 0.000   0 0.002
WRTUZ8 25/09/2014 Call 2.600 0.620 0.620 0.000   0 0.620
WRTV18 25/09/2014 Put 2.600 0.005 0.005 0.000   800 0.005
WRTUM9 25/09/2014 Call 2.610 0.520 0.520 0.000   0 0.520
WRTUL9 25/09/2014 Put 2.610 0.006 0.006 0.000   0 0.006
WRTQC9 25/09/2014 Call 2.700 0.520 0.520 0.000   0 0.520
WRTQD9 25/09/2014 Put 2.700 0.010 0.010 0.000   0 0.010
WRTUN9 25/09/2014 Call 2.710 0.420 0.420 0.000   0 0.420
WRTUO9 25/09/2014 Put 2.710 0.010 0.010 0.000   0 0.010
WRTUX8 25/09/2014 Call 2.800 0.425 0.425 0.000   0 0.425
WRTUY8 25/09/2014 Put 2.800 0.020 0.020 0.000   120 0.020
WRTUQ9 25/09/2014 Call 2.810 0.325 0.325 0.000   0 0.325
WRTUP9 25/09/2014 Put 2.810 0.025 0.025 0.000   0 0.025
WRTQG9 25/09/2014 Call 2.900 0.325 0.325 0.000   0 0.325
WRTQH9 25/09/2014 Put 2.900 0.040 0.040 0.000   100 0.040
WRTUR9 25/09/2014 Call 2.910 0.230 0.230 0.000   0 0.230
WRTUS9 25/09/2014 Put 2.910 0.040 0.040 0.000   0 0.040
WRTUT8 25/09/2014 Call 3.000 0.230 0.230 0.000   2,250 0.230
WRTUU8 25/09/2014 Put 3.000 0.070 0.070 0.000   0 0.070
WRTYS9 25/09/2014 Call 3.010 0.150 0.150 0.000   0 0.150
WRTYR9 25/09/2014 Put 3.010 0.070 0.070 0.000   0 0.070
WRTQI9 25/09/2014 Call 3.100 0.145 0.145 0.000   3,500 0.145
WRTQJ9 25/09/2014 Put 3.100 0.110 0.110 0.000   0 0.110
WRTYT9 25/09/2014 Call 3.110 0.090 0.090 0.000   0 0.090
WRTYU9 25/09/2014 Put 3.110 0.110 0.110 0.000   50 0.110
WRTV88 25/09/2014 Call 3.200 0.085 0.085 0.000   0 0.085
WRTV98 25/09/2014 Put 3.200 0.165 0.165 0.000   0 0.165
WRTQO9 25/09/2014 Call 3.300 0.045 0.045 0.000   0 0.045
WRTQP9 25/09/2014 Put 3.300 0.230 0.230 0.000   0 0.230
WRTV28 25/09/2014 Call 3.400 0.025 0.025 0.000   0 0.025
WRTV38 25/09/2014 Put 3.400 0.315 0.315 0.000   0 0.315
WRTQM9 25/09/2014 Call 3.500 0.010 0.010 0.000   0 0.010
WRTQN9 25/09/2014 Put 3.500 0.400 0.400 0.000   0 0.400
WRTV68 25/09/2014 Call 3.600 0.004 0.004 0.000   0 0.004
WRTV78 25/09/2014 Put 3.600 0.495 0.495 0.000   0 0.495
WRTQQ9 25/09/2014 Call 3.700 0.002 0.002 0.000   0 0.002
WRTQR9 25/09/2014 Put 3.700 0.590 0.590 0.000   0 0.590
WRTV48 25/09/2014 Call 3.800 0.001 0.001 0.000   0 0.001
WRTV58 25/09/2014 Put 3.800 0.690 0.690 0.000   0 0.690
WRTXM9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTXN9 25/09/2014 Put 3.900 0.785 0.785 0.000   0 0.785
WRTWS8 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.000
WRTWT8 25/09/2014 Put 4.000 0.885 0.885 0.000   0 0.885
WRTGZ9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
WRTI19 25/09/2014 Put 4.200 1.080 1.080 0.000   0 1.080
WRTBU7 30/10/2014 Call 0.010 3.135 3.135 0.000   0 3.135
WRTZU9 30/10/2014 Call 2.500 0.720 0.720 0.000   0 0.720
WRTZV9 30/10/2014 Put 2.500 0.006 0.006 0.000   0 0.006
WRTBQ7 30/10/2014 Call 2.600 0.620 0.620 0.000   0 0.620
WRTBR7 30/10/2014 Put 2.600 0.010 0.010 0.000   0 0.010
WRTZS9 30/10/2014 Call 2.700 0.520 0.520 0.000   0 0.520
WRTZT9 30/10/2014 Put 2.700 0.020 0.020 0.000   0 0.020
WRTBL7 30/10/2014 Call 2.800 0.425 0.425 0.000   0 0.425
WRTBM7 30/10/2014 Put 2.800 0.030 0.030 0.000   0 0.030
WRTBS7 30/10/2014 Call 2.900 0.330 0.330 0.000   0 0.330
WRTBT7 30/10/2014 Put 2.900 0.050 0.050 0.000   0 0.050
WRTBO7 30/10/2014 Call 3.000 0.240 0.240 0.000   0 0.240
WRTBP7 30/10/2014 Put 3.000 0.075 0.075 0.000   0 0.075
WRTZY9 30/10/2014 Call 3.100 0.170 0.170 0.000   0 0.170
WRTB17 30/10/2014 Put 3.100 0.115 0.115 0.000   0 0.115
WRTBH7 30/10/2014 Call 3.200 0.115 0.115 0.000   0 0.115
WRTBI7 30/10/2014 Put 3.200 0.165 0.165 0.000   0 0.165
WRTB67 30/10/2014 Call 3.300 0.070 0.070 0.000   0 0.070
WRTB77 30/10/2014 Put 3.300 0.230 0.230 0.000   0 0.230
WRTB87 30/10/2014 Call 3.400 0.045 0.045 0.000   0 0.045
WRTB97 30/10/2014 Put 3.400 0.305 0.305 0.000   0 0.305
WRTB27 30/10/2014 Call 3.500 0.025 0.025 0.000   0 0.025
WRTB37 30/10/2014 Put 3.500 0.395 0.395 0.000   0 0.395
WRTBF7 30/10/2014 Call 3.600 0.015 0.015 0.000   0 0.015
WRTBG7 30/10/2014 Put 3.600 0.485 0.485 0.000   0 0.485
WRTB47 30/10/2014 Call 3.700 0.008 0.008 0.000   0 0.008
WRTB57 30/10/2014 Put 3.700 0.585 0.585 0.000   0 0.585
WRTBJ7 30/10/2014 Call 3.800 0.004 0.004 0.000   0 0.004
WRTBK7 30/10/2014 Put 3.800 0.680 0.680 0.000   0 0.680
WRTZW9 30/10/2014 Call 3.900 0.002 0.002 0.000   0 0.002
WRTZX9 30/10/2014 Put 3.900 0.780 0.780 0.000   0 0.780
WRTEO8 18/12/2014 Call 0.010 3.145 3.145 0.000   0 3.145
WRTPY8 18/12/2014 Call 2.000 1.215 1.215 0.000   0 1.215
WRTPZ8 18/12/2014 Put 2.000 0.001 0.001 0.000   0 0.001
WRTEP8 18/12/2014 Call 2.200 1.020 1.020 0.000   0 1.020
WRTEQ8 18/12/2014 Put 2.200 0.003 0.003 0.000   0 0.003
WRTEH8 18/12/2014 Call 2.300 0.920 0.920 0.000   0 0.920
WRTEI8 18/12/2014 Put 2.300 0.005 0.005 0.000   0 0.005
WRTEL8 18/12/2014 Call 2.400 0.820 0.820 0.000   0 0.820
WRTEM8 18/12/2014 Put 2.400 0.009 0.009 0.000   0 0.009
WRTE88 18/12/2014 Call 2.500 0.720 0.720 0.000   0 0.720
WRTE98 18/12/2014 Put 2.500 0.015 0.015 0.000   0 0.015
WRTEJ8 18/12/2014 Call 2.600 0.620 0.620 0.000   0 0.620
WRTEK8 18/12/2014 Put 2.600 0.025 0.025 0.000   950 0.025
WRTEF8 18/12/2014 Call 2.700 0.520 0.520 0.000   0 0.520
WRTEG8 18/12/2014 Put 2.700 0.035 0.035 0.000   0 0.035
WRTWX9 18/12/2014 Call 2.710 0.445 0.445 0.000   0 0.445
WRTWW9 18/12/2014 Put 2.710 0.035 0.035 0.000   0 0.035
WRTER8 18/12/2014 Call 2.800 0.425 0.425 0.000   0 0.425
WRTES8 18/12/2014 Put 2.800 0.045 0.045 0.000   0 0.045
WRTIG8 18/12/2014 Call 2.900 0.330 0.330 0.000   0 0.330
WRTIH8 18/12/2014 Put 2.900 0.065 0.065 0.000   58 0.065
WRTWY9 18/12/2014 Call 2.910 0.275 0.275 0.000   0 0.275
WRTWZ9 18/12/2014 Put 2.910 0.065 0.065 0.000   0 0.065
WRTKM8 18/12/2014 Call 3.000 0.245 0.245 0.000   0 0.245
WRTKN8 18/12/2014 Put 3.000 0.095 0.095 0.000   100 0.095
WRTYW9 18/12/2014 Call 3.010 0.205 0.205 0.000   0 0.205
WRTYV9 18/12/2014 Put 3.010 0.095 0.095 0.000   950 0.095
WRTVA9 18/12/2014 Call 3.100 0.175 0.175 0.000   0 0.175
WRTVB9 18/12/2014 Put 3.100 0.135 0.135 0.000   0 0.135
WRTX29 18/12/2014 Call 3.110 0.150 0.150 0.000   0 0.150
WRTX19 18/12/2014 Put 3.110 0.135 0.135 0.000   0 0.135
WRTQ18 18/12/2014 Call 3.200 0.125 0.125 0.000   178 0.125
WRTQ28 18/12/2014 Put 3.200 0.185 0.185 0.000   100 0.185
WRTV89 18/12/2014 Call 3.300 0.085 0.085 0.000   73 0.085
WRTV99 18/12/2014 Put 3.300 0.250 0.250 0.000   0 0.250
WRTX39 18/12/2014 Call 3.310 0.075 0.075 0.000   0 0.075
WRTX49 18/12/2014 Put 3.310 0.245 0.245 0.000   0 0.245
WRTQ38 18/12/2014 Call 3.400 0.055 0.055 0.000   0 0.055
WRTQ48 18/12/2014 Put 3.400 0.325 0.325 0.000   0 0.325
WRTVC9 18/12/2014 Call 3.500 0.040 0.040 0.000   0 0.040
WRTVD9 18/12/2014 Put 3.500 0.410 0.410 0.000   0 0.410
WRTX69 18/12/2014 Call 3.510 0.035 0.035 0.000   0 0.035
WRTX59 18/12/2014 Put 3.510 0.400 0.400 0.000   0 0.400
WRTQ58 18/12/2014 Call 3.600 0.030 0.030 0.000   0 0.030
WRTQ68 18/12/2014 Put 3.600 0.500 0.500 0.000   200 0.500
WRTVW9 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.020
WRTVX9 18/12/2014 Put 3.700 0.590 0.590 0.000   0 0.590
WRTQZ8 18/12/2014 Call 3.800 0.015 0.015 0.000   0 0.015
WRTR18 18/12/2014 Put 3.800 0.690 0.690 0.000   0 0.690
WRTXO9 18/12/2014 Call 3.900 0.009 0.009 0.000   0 0.009
WRTXP9 18/12/2014 Put 3.900 0.785 0.785 0.000   0 0.785
WRTWU8 18/12/2014 Call 4.000 0.006 0.006 0.000   0 0.006
WRTWV8 18/12/2014 Put 4.000 0.885 0.885 0.000   0 0.885
WRTI29 18/12/2014 Call 4.200 0.002 0.002 0.000   0 0.002
WRTI39 18/12/2014 Put 4.200 1.080 1.080 0.000   0 1.080
WRTZF9 26/03/2015 Call 0.010 3.065 3.065 0.000   0 3.065
WRTPP9 26/03/2015 Call 2.000 1.215 1.215 0.000   0 1.215
WRTPQ9 26/03/2015 Put 2.000 0.004 0.004 0.000   0 0.004
WRTEP9 26/03/2015 Call 2.200 1.020 1.020 0.000   0 1.020
WRTEQ9 26/03/2015 Put 2.200 0.010 0.010 0.000   0 0.010
WRTZ59 26/03/2015 Call 2.300 0.920 0.920 0.000   0 0.920
WRTZ69 26/03/2015 Put 2.300 0.015 0.015 0.000   0 0.015
WRTEN9 26/03/2015 Call 2.400 0.820 0.820 0.000   0 0.820
WRTEO9 26/03/2015 Put 2.400 0.025 0.025 0.000   0 0.025
WRTYX9 26/03/2015 Call 2.500 0.720 0.720 0.000   0 0.720
WRTYZ9 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
WRTEL9 26/03/2015 Call 2.600 0.620 0.620 0.000   0 0.620
WRTEM9 26/03/2015 Put 2.600 0.045 0.045 0.000   0 0.045
WRTZ39 26/03/2015 Call 2.700 0.525 0.525 0.000   0 0.525
WRTZ49 26/03/2015 Put 2.700 0.055 0.055 0.000   0 0.055
WRTER9 26/03/2015 Call 2.800 0.425 0.425 0.000   0 0.425
WRTES9 26/03/2015 Put 2.800 0.080 0.080 0.000   0 0.080
WRTZG9 26/03/2015 Call 2.810 0.310 0.310 0.000   0 0.310
WRTZH9 26/03/2015 Put 2.810 0.080 0.080 0.000   0 0.080
WRTZ79 26/03/2015 Call 2.900 0.335 0.335 0.000   0 0.335
WRTZ89 26/03/2015 Put 2.900 0.105 0.105 0.000   0 0.105
WRTZJ9 26/03/2015 Call 2.910 0.240 0.240 0.000   0 0.240
WRTZI9 26/03/2015 Put 2.910 0.110 0.110 0.000   0 0.110
WRTET9 26/03/2015 Call 3.000 0.255 0.255 0.000   0 0.255
WRTEU9 26/03/2015 Put 3.000 0.145 0.145 0.000   0 0.145
WRTZK9 26/03/2015 Call 3.010 0.185 0.185 0.000   0 0.185
WRTZL9 26/03/2015 Put 3.010 0.145 0.145 0.000   0 0.145
WRTZ19 26/03/2015 Call 3.100 0.190 0.190 0.000   0 0.190
WRTZ29 26/03/2015 Put 3.100 0.190 0.190 0.000   0 0.190
WRTEX9 26/03/2015 Call 3.200 0.135 0.135 0.000   0 0.135
WRTEY9 26/03/2015 Put 3.200 0.250 0.250 0.000   0 0.250
WRTZN9 26/03/2015 Call 3.210 0.100 0.100 0.000   0 0.100
WRTZM9 26/03/2015 Put 3.210 0.250 0.250 0.000   0 0.250
WRTZ99 26/03/2015 Call 3.300 0.095 0.095 0.000   0 0.095
WRTZA9 26/03/2015 Put 3.300 0.315 0.315 0.000   0 0.315
WRTZO9 26/03/2015 Call 3.310 0.075 0.075 0.000   0 0.075
WRTZP9 26/03/2015 Put 3.310 0.315 0.315 0.000   0 0.315
WRTEV9 26/03/2015 Call 3.400 0.070 0.070 0.000   0 0.070
WRTEW9 26/03/2015 Put 3.400 0.390 0.390 0.000   0 0.390
WRTZD9 26/03/2015 Call 3.500 0.045 0.045 0.000   0 0.045
WRTZE9 26/03/2015 Put 3.500 0.470 0.470 0.000   0 0.470
WRTEJ9 26/03/2015 Call 3.600 0.030 0.030 0.000   0 0.030
WRTEK9 26/03/2015 Put 3.600 0.560 0.560 0.000   0 0.560
WRTZB9 26/03/2015 Call 3.700 0.020 0.020 0.000   0 0.020
WRTZC9 26/03/2015 Put 3.700 0.650 0.650 0.000   0 0.650
WRTEH9 26/03/2015 Call 3.800 0.015 0.015 0.000   0 0.015
WRTEI9 26/03/2015 Put 3.800 0.740 0.740 0.000   0 0.740
WRTZQ9 26/03/2015 Call 3.900 0.009 0.009 0.000   0 0.009
WRTZR9 26/03/2015 Put 3.900 0.835 0.835 0.000   0 0.835
WRTF69 26/03/2015 Call 4.000 0.006 0.006 0.000   0 0.006
WRTF79 26/03/2015 Put 4.000 0.930 0.930 0.000   0 0.930
WRTI49 26/03/2015 Call 4.200 0.002 0.002 0.000   0 0.002
WRTI59 26/03/2015 Put 4.200 1.125 1.125 0.000   0 1.125
WRTRV8 25/06/2015 Call 0.010 3.085 3.085 0.000   0 3.085
WRTRW8 25/06/2015 Call 2.000 1.215 1.215 0.000   0 1.215
WRTRX8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
WRTRH8 25/06/2015 Call 2.200 1.015 1.015 0.000   0 1.015
WRTRI8 25/06/2015 Put 2.200 0.002 0.002 0.000   0 0.002
WRTRF8 25/06/2015 Call 2.400 0.820 0.820 0.000   0 0.820
WRTRG8 25/06/2015 Put 2.400 0.009 0.009 0.000   0 0.009
WRTRP8 25/06/2015 Call 2.600 0.625 0.625 0.000   0 0.625
WRTRQ8 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
WRTRJ8 25/06/2015 Call 2.800 0.445 0.445 0.000   0 0.445
WRTRK8 25/06/2015 Put 2.800 0.070 0.070 0.000   0 0.070
WRTR88 25/06/2015 Call 3.000 0.300 0.300 0.000   0 0.300
WRTR98 25/06/2015 Put 3.000 0.145 0.145 0.000   0 0.145
WRTRN8 25/06/2015 Call 3.200 0.195 0.195 0.000   0 0.195
WRTRO8 25/06/2015 Put 3.200 0.250 0.250 0.000   0 0.250
WRTRL8 25/06/2015 Call 3.400 0.120 0.120 0.000   0 0.120
WRTRM8 25/06/2015 Put 3.400 0.390 0.390 0.000   0 0.390
WRTRR8 25/06/2015 Call 3.600 0.075 0.075 0.000   0 0.075
WRTRS8 25/06/2015 Put 3.600 0.555 0.555 0.000   0 0.555
WRTRT8 25/06/2015 Call 3.800 0.045 0.045 0.000   0 0.045
WRTRU8 25/06/2015 Put 3.800 0.730 0.730 0.000   0 0.730
WRTWW8 25/06/2015 Call 4.000 0.025 0.025 0.000   0 0.025
WRTWX8 25/06/2015 Put 4.000 0.915 0.915 0.000   0 0.915
WRTI69 25/06/2015 Call 4.200 0.015 0.015 0.000   0 0.015
WRTI79 25/06/2015 Put 4.200 1.110 1.110 0.000   0 1.110
WRTTK9 24/09/2015 Call 2.000 1.215 1.215 0.000   0 1.215
WRTTL9 24/09/2015 Put 2.000 0.002 0.002 0.000   0 0.002
WRTR39 24/09/2015 Call 2.200 1.020 1.020 0.000   0 1.020
WRTR49 24/09/2015 Put 2.200 0.008 0.008 0.000   0 0.008
WRTQS9 24/09/2015 Call 2.400 0.820 0.820 0.000   0 0.820
WRTQT9 24/09/2015 Put 2.400 0.025 0.025 0.000   0 0.025
WRTQW9 24/09/2015 Call 2.600 0.620 0.620 0.000   0 0.620
WRTQX9 24/09/2015 Put 2.600 0.055 0.055 0.000   0 0.055
WRTR19 24/09/2015 Call 2.800 0.430 0.430 0.000   0 0.430
WRTR29 24/09/2015 Put 2.800 0.115 0.115 0.000   0 0.115
WRTR59 24/09/2015 Call 3.000 0.265 0.265 0.000   0 0.265
WRTR69 24/09/2015 Put 3.000 0.205 0.205 0.000   0 0.205
WRTQY9 24/09/2015 Call 3.200 0.155 0.155 0.000   0 0.155
WRTQZ9 24/09/2015 Put 3.200 0.320 0.320 0.000   0 0.320
WRTQU9 24/09/2015 Call 3.400 0.085 0.085 0.000   0 0.085
WRTQV9 24/09/2015 Put 3.400 0.460 0.460 0.000   0 0.460
WRTR99 24/09/2015 Call 3.600 0.045 0.045 0.000   0 0.045
WRTRF9 24/09/2015 Put 3.600 0.615 0.615 0.000   0 0.615
WRTR79 24/09/2015 Call 3.800 0.025 0.025 0.000   0 0.025
WRTR89 24/09/2015 Put 3.800 0.790 0.790 0.000   0 0.790
WRTRI9 24/09/2015 Call 4.000 0.010 0.010 0.000   0 0.010
WRTRJ9 24/09/2015 Put 4.000 0.970 0.970 0.000   0 0.970
WRTPR9 17/12/2015 Call 2.000 1.215 1.215 0.000   0 1.215
WRTPS9 17/12/2015 Put 2.000 0.000 0.000 0.000   0 0.000
WRTZ68 17/12/2015 Call 2.200 1.020 1.020 0.000   0 1.020
WRTZ78 17/12/2015 Put 2.200 0.003 0.003 0.000   0 0.003
WRTYO8 17/12/2015 Call 2.400 0.820 0.820 0.000   0 0.820
WRTYP8 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.010
WRTYS8 17/12/2015 Call 2.600 0.620 0.620 0.000   0 0.620
WRTYT8 17/12/2015 Put 2.600 0.035 0.035 0.000   0 0.035
WRTYU8 17/12/2015 Call 2.800 0.430 0.430 0.000   0 0.430
WRTYV8 17/12/2015 Put 2.800 0.085 0.085 0.000   0 0.085
WRTYZ8 17/12/2015 Call 3.000 0.265 0.265 0.000   0 0.265
WRTZ18 17/12/2015 Put 3.000 0.170 0.170 0.000   0 0.170
WRTYW8 17/12/2015 Call 3.200 0.155 0.155 0.000   0 0.155
WRTYX8 17/12/2015 Put 3.200 0.285 0.285 0.000   0 0.285
WRTZ28 17/12/2015 Call 3.400 0.085 0.085 0.000   0 0.085
WRTZ38 17/12/2015 Put 3.400 0.430 0.430 0.000   0 0.430
WRTZ48 17/12/2015 Call 3.600 0.045 0.045 0.000   0 0.045
WRTZ58 17/12/2015 Put 3.600 0.595 0.595 0.000   0 0.595
WRTYQ8 17/12/2015 Call 3.800 0.025 0.025 0.000   0 0.025
WRTYR8 17/12/2015 Put 3.800 0.775 0.775 0.000   0 0.775
WRTZI8 17/12/2015 Call 4.000 0.010 0.010 0.000   0 0.010
WRTZJ8 17/12/2015 Put 4.000 0.960 0.960 0.000   0 0.960
WRTI89 17/12/2015 Call 4.200 0.006 0.006 0.000   0 0.006
WRTI99 17/12/2015 Put 4.200 1.150 1.150 0.000   0 1.150
WRTPT9 23/06/2016 Call 2.000 1.220 1.220 0.000   0 1.220
WRTPU9 23/06/2016 Put 2.000 0.035 0.035 0.000   0 0.035
WRTLY9 23/06/2016 Call 2.200 1.020 1.020 0.000   0 1.020
WRTLZ9 23/06/2016 Put 2.200 0.065 0.065 0.000   0 0.065
WRTLT9 23/06/2016 Call 2.400 0.825 0.825 0.000   0 0.825
WRTLU9 23/06/2016 Put 2.400 0.115 0.115 0.000   0 0.115
WRTM19 23/06/2016 Call 2.600 0.650 0.650 0.000   0 0.650
WRTM29 23/06/2016 Put 2.600 0.180 0.180 0.000   0 0.180
WRTLW9 23/06/2016 Call 2.800 0.505 0.505 0.000   0 0.505
WRTLX9 23/06/2016 Put 2.800 0.260 0.260 0.000   0 0.260
WRTLL9 23/06/2016 Call 3.000 0.390 0.390 0.000   0 0.390
WRTLM9 23/06/2016 Put 3.000 0.365 0.365 0.000   0 0.365
WRTLN9 23/06/2016 Call 3.200 0.300 0.300 0.000   0 0.300
WRTLO9 23/06/2016 Put 3.200 0.480 0.480 0.000   0 0.480
WRTLJ9 23/06/2016 Call 3.400 0.235 0.235 0.000   0 0.235
WRTLK9 23/06/2016 Put 3.400 0.615 0.615 0.000   0 0.615
WRTLR9 23/06/2016 Call 3.600 0.180 0.180 0.000   0 0.180
WRTLS9 23/06/2016 Put 3.600 0.755 0.755 0.000   0 0.755
WRTLP9 23/06/2016 Call 3.800 0.140 0.140 0.000   0 0.140
WRTLQ9 23/06/2016 Put 3.800 0.910 0.910 0.000   0 0.910
WRTM39 23/06/2016 Call 4.000 0.110 0.110 0.000   0 0.110
WRTM49 23/06/2016 Put 4.000 1.075 1.075 0.000   0 1.075
WRTVE9 22/12/2016 Call 2.200 1.020 1.020 0.000   0 1.020
WRTVF9 22/12/2016 Put 2.200 0.030 0.030 0.000   0 0.030
WRTVG9 22/12/2016 Call 2.400 0.820 0.820 0.000   0 0.820
WRTVH9 22/12/2016 Put 2.400 0.065 0.065 0.000   0 0.065
WRTVM9 22/12/2016 Call 2.600 0.625 0.625 0.000   0 0.625
WRTVN9 22/12/2016 Put 2.600 0.120 0.120 0.000   0 0.120
WRTVS9 22/12/2016 Call 2.800 0.450 0.450 0.000   0 0.450
WRTVT9 22/12/2016 Put 2.800 0.200 0.200 0.000   0 0.200
WRTVQ9 22/12/2016 Call 3.000 0.315 0.315 0.000   0 0.315
WRTVR9 22/12/2016 Put 3.000 0.305 0.305 0.000   0 0.305
WRTVI9 22/12/2016 Call 3.200 0.225 0.225 0.000   0 0.225
WRTVJ9 22/12/2016 Put 3.200 0.430 0.430 0.000   0 0.430
WRTVO9 22/12/2016 Call 3.400 0.160 0.160 0.000   0 0.160
WRTVP9 22/12/2016 Put 3.400 0.570 0.570 0.000   0 0.570
WRTVK9 22/12/2016 Call 3.600 0.110 0.110 0.000   0 0.110
WRTVL9 22/12/2016 Put 3.600 0.725 0.725 0.000   0 0.725
WRTVU9 22/12/2016 Call 3.800 0.080 0.080 0.000   0 0.080
WRTVV9 22/12/2016 Put 3.800 0.890 0.890 0.000   0 0.890
WRTX99 22/12/2016 Call 4.000 0.055 0.055 0.000   0 0.055
WRTXA9 22/12/2016 Put 4.000 1.065 1.065 0.000   0 1.065

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.