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 3.195 Up 0.015 3.190 3.200 3.200 3.225 3.180 3,824,323 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 3.185 3.185 0.000   0 3.180
WRTV29 29/05/2014 Call 2.100 1.090 1.090 0.000   0 1.085
WRTV39 29/05/2014 Put 2.100 0.000 0.000 0.000   0 0.000
WRTTI9 29/05/2014 Call 2.200 0.000 0.000 0.000   0 0.985
WRTTJ9 29/05/2014 Put 2.200 0.000 0.000 0.000   0 0.000
WRTU19 29/05/2014 Call 2.210 0.000 0.000 0.000   0 0.975
WRTU29 29/05/2014 Put 2.210 0.000 0.000 0.000   0 0.000
WRTSI9 29/05/2014 Call 2.300 0.000 0.000 0.000   0 0.885
WRTSJ9 29/05/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTU49 29/05/2014 Call 2.310 0.880 0.880 0.000   0 0.875
WRTU39 29/05/2014 Put 2.310 0.000 0.000 0.000   0 0.000
WRTT19 29/05/2014 Call 2.400 0.000 0.000 0.000   0 0.785
WRTT29 29/05/2014 Put 2.400 0.000 0.000 0.000   0 0.000
WRTU59 29/05/2014 Call 2.410 0.780 0.780 0.000   0 0.775
WRTU69 29/05/2014 Put 2.410 0.000 0.000 0.000   0 0.000
WRTSQ9 29/05/2014 Call 2.500 0.690 0.690 0.000   0 0.690
WRTSR9 29/05/2014 Put 2.500 0.000 0.000 0.000   0 0.000
WRTT79 29/05/2014 Call 2.600 0.590 0.590 0.000   0 0.590
WRTT89 29/05/2014 Put 2.600 0.000 0.000 0.000   0 0.000
WRTU89 29/05/2014 Call 2.610 0.580 0.580 0.000   0 0.580
WRTU79 29/05/2014 Put 2.610 0.000 0.000 0.000   0 0.000
WRTSU9 29/05/2014 Call 2.700 0.460 0.545 0.000   0 0.490
WRTSV9 29/05/2014 Put 2.700 0.000 0.000 0.000   0 0.000
WRTU99 29/05/2014 Call 2.710 0.480 0.480 0.000   0 0.480
WRTUA9 29/05/2014 Put 2.710 0.000 0.000 0.000   0 0.000
WRTTB9 29/05/2014 Call 2.800 0.365 0.445 0.000   0 0.390
WRTTC9 29/05/2014 Put 2.800 0.000 0.000 0.000   0 0.001
WRTUC9 29/05/2014 Call 2.810 0.385 0.385 0.000   0 0.380
WRTUB9 29/05/2014 Put 2.810 0.001 0.001 0.000   0 0.001
WRTSM9 29/05/2014 Call 2.900 0.265 0.345 0.000   0 0.290
WRTSN9 29/05/2014 Put 2.900 0.002 0.002 0.000   345 0.003
WRTUD9 29/05/2014 Call 2.910 0.285 0.285 0.000   0 0.280
WRTUE9 29/05/2014 Put 2.910 0.002 0.002 0.000   0 0.003
WRTT99 29/05/2014 Call 3.000 0.180 0.235 0.000   0 0.195
WRTTA9 29/05/2014 Put 3.000 0.000 0.020 0.000   2,924 0.010
WRTSO9 29/05/2014 Call 3.100 0.110 0.135 0.000   2,539 0.110
WRTSP9 29/05/2014 Put 3.100 0.025 0.025 0.000   0 0.030
WRTSY9 29/05/2014 Call 3.200 0.045 0.065 0.000   7,160 0.050
WRTSZ9 29/05/2014 Put 3.200 0.035 0.070 0.000   0 0.075
WRTSK9 29/05/2014 Call 3.300 0.015 0.035 0.015 2,711 0 0.020
WRTSL9 29/05/2014 Put 3.300 0.095 0.140 0.000   0 0.145
WRTT59 29/05/2014 Call 3.400 0.004 0.004 0.000   0 0.006
WRTT69 29/05/2014 Put 3.400 0.175 0.235 0.000   0 0.230
WRTSS9 29/05/2014 Call 3.500 0.001 0.001 0.000   0 0.001
WRTST9 29/05/2014 Put 3.500 0.265 0.345 0.000   0 0.325
WRTT39 29/05/2014 Call 3.600 0.000 0.000 0.000   0 0.000
WRTT49 29/05/2014 Put 3.600 0.360 0.450 0.000   0 0.425
WRTSW9 29/05/2014 Call 3.700 0.000 0.000 0.000   0 0.000
WRTSX9 29/05/2014 Put 3.700 0.460 0.550 0.000   0 0.525
WRTTE9 29/05/2014 Call 3.800 0.000 0.000 0.000   0 0.000
WRTTF9 29/05/2014 Put 3.800 0.615 0.615 0.000   0 0.620
WRTXG9 29/05/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTXH9 29/05/2014 Put 3.900 0.715 0.715 0.000   0 0.720
WRTW17 26/06/2014 Call 0.010 3.190 3.190 0.000   0 3.185
WRTY17 26/06/2014 Call 2.000 1.195 1.195 0.000   0 1.190
WRTY27 26/06/2014 Put 2.000 0.000 0.000 0.000   0 0.000
WRTXN7 26/06/2014 Call 2.100 1.095 1.095 0.000   0 1.090
WRTXO7 26/06/2014 Put 2.100 0.000 0.000 0.000   0 0.000
WRTWX7 26/06/2014 Call 2.200 0.000 0.000 0.000   0 0.990
WRTWY7 26/06/2014 Put 2.200 0.000 0.000 0.000   0 0.000
WRTWA7 26/06/2014 Call 2.300 0.000 0.000 0.000   0 0.895
WRTWB7 26/06/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTW27 26/06/2014 Call 2.400 0.000 0.000 0.000   0 0.795
WRTW37 26/06/2014 Put 2.400 0.000 0.000 0.000   0 0.000
WRTVY7 26/06/2014 Call 2.500 0.695 0.695 0.000   0 0.695
WRTVZ7 26/06/2014 Put 2.500 0.000 0.000 0.000   0 0.000
WRTVQ7 26/06/2014 Call 2.600 0.595 0.595 0.000   0 0.595
WRTVR7 26/06/2014 Put 2.600 0.001 0.001 0.000   0 0.001
WRTVU7 26/06/2014 Call 2.700 0.465 0.550 0.000   0 0.495
WRTVV7 26/06/2014 Put 2.700 0.000 0.030 0.000   400 0.003
WRTVS7 26/06/2014 Call 2.800 0.365 0.450 0.000   0 0.395
WRTVT7 26/06/2014 Put 2.800 0.009 0.009 0.000   360 0.008
WRTVW7 26/06/2014 Call 2.900 0.265 0.345 0.000   0 0.295
WRTVX7 26/06/2014 Put 2.900 0.002 0.035 0.000   120 0.020
WRTKK8 26/06/2014 Call 3.000 0.185 0.235 0.000   2,820 0.200
WRTKL8 26/06/2014 Put 3.000 0.015 0.045 0.000   1,180 0.045
WRTLB9 26/06/2014 Call 3.100 0.105 0.150 0.000   10,049 0.120
WRTLC9 26/06/2014 Put 3.100 0.050 0.075 0.000   500 0.090
WRTPS8 26/06/2014 Call 3.200 0.050 0.080 0.000   530 0.060
WRTPT8 26/06/2014 Put 3.200 0.105 0.130 0.115 473 1,500 0.150
WRTLD9 26/06/2014 Call 3.300 0.010 0.045 0.000   0 0.030
WRTLE9 26/06/2014 Put 3.300 0.175 0.225 0.000   500 0.230
WRTV69 26/06/2014 Call 3.310 0.030 0.030 0.000   0 0.025
WRTV79 26/06/2014 Put 3.310 0.225 0.225 0.000   250 0.235
WRTPU8 26/06/2014 Call 3.400 0.015 0.015 0.000   0 0.010
WRTPV8 26/06/2014 Put 3.400 0.255 0.335 0.000   0 0.320
WRTLF9 26/06/2014 Call 3.500 0.006 0.006 0.000   0 0.005
WRTLG9 26/06/2014 Put 3.500 0.350 0.430 0.000   0 0.415
WRTPW8 26/06/2014 Call 3.600 0.003 0.003 0.000   0 0.002
WRTPX8 26/06/2014 Put 3.600 0.450 0.535 0.000   0 0.510
WRTLH9 26/06/2014 Call 3.700 0.001 0.001 0.000   0 0.001
WRTLI9 26/06/2014 Put 3.700 0.550 0.635 0.000   0 0.610
WRTQX8 26/06/2014 Call 3.800 0.000 0.000 0.000   0 0.000
WRTQY8 26/06/2014 Put 3.800 0.680 0.680 0.000   0 0.705
WRTXI9 26/06/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTXJ9 26/06/2014 Put 3.900 0.770 0.770 0.000   0 0.800
WRTWQ8 26/06/2014 Call 4.000 0.000 0.000 0.000   0 0.000
WRTWR8 26/06/2014 Put 4.000 0.860 0.860 0.000   0 0.900
WRTGX9 26/06/2014 Call 4.200 0.000 0.000 0.000   0 0.000
WRTGY9 26/06/2014 Put 4.200 0.000 0.000 0.000   0 1.085
WRTWT9 24/07/2014 Call 0.010 3.195 3.195 0.000   0 3.190
WRTVY9 24/07/2014 Call 2.300 0.000 0.000 0.000   0 0.895
WRTVZ9 24/07/2014 Put 2.300 0.000 0.000 0.000   0 0.000
WRTW19 24/07/2014 Call 2.400 0.000 0.000 0.000   0 0.795
WRTW29 24/07/2014 Put 2.400 0.000 0.000 0.000   0 0.001
WRTW39 24/07/2014 Call 2.500 0.700 0.700 0.000   0 0.695
WRTW49 24/07/2014 Put 2.500 0.001 0.001 0.000   0 0.002
WRTW59 24/07/2014 Call 2.600 0.600 0.600 0.000   0 0.595
WRTW69 24/07/2014 Put 2.600 0.002 0.002 0.000   0 0.004
WRTW79 24/07/2014 Call 2.700 0.460 0.550 0.000   0 0.500
WRTW89 24/07/2014 Put 2.700 0.005 0.005 0.000   0 0.008
WRTW99 24/07/2014 Call 2.800 0.360 0.450 0.000   0 0.400
WRTWA9 24/07/2014 Put 2.800 0.010 0.010 0.000   0 0.015
WRTWB9 24/07/2014 Call 2.900 0.265 0.345 0.000   0 0.300
WRTWC9 24/07/2014 Put 2.900 0.004 0.040 0.000   0 0.030
WRTWD9 24/07/2014 Call 3.000 0.185 0.240 0.000   0 0.205
WRTWE9 24/07/2014 Put 3.000 0.020 0.060 0.000   1,000 0.055
WRTWF9 24/07/2014 Call 3.100 0.115 0.155 0.000   0 0.120
WRTWG9 24/07/2014 Put 3.100 0.060 0.095 0.000   100 0.100
WRTWH9 24/07/2014 Call 3.200 0.055 0.085 0.000   0 0.060
WRTWI9 24/07/2014 Put 3.200 0.115 0.155 0.000   0 0.155
WRTWJ9 24/07/2014 Call 3.300 0.010 0.050 0.000   0 0.030
WRTWK9 24/07/2014 Put 3.300 0.185 0.230 0.000   100 0.230
WRTWL9 24/07/2014 Call 3.400 0.010 0.010 0.000   0 0.015
WRTWM9 24/07/2014 Put 3.400 0.270 0.310 0.000   0 0.315
WRTWN9 24/07/2014 Call 3.500 0.003 0.003 0.000   0 0.006
WRTWO9 24/07/2014 Put 3.500 0.400 0.400 0.000   0 0.410
WRTWP9 24/07/2014 Call 3.600 0.001 0.001 0.000   0 0.002
WRTWQ9 24/07/2014 Put 3.600 0.500 0.500 0.000   0 0.505
WRTWR9 24/07/2014 Call 3.700 0.000 0.000 0.000   0 0.001
WRTWS9 24/07/2014 Put 3.700 0.595 0.595 0.000   0 0.600
WRTX79 24/07/2014 Call 3.800 0.000 0.000 0.000   0 0.000
WRTX89 24/07/2014 Put 3.800 0.685 0.685 0.000   0 0.700
WRTXK9 24/07/2014 Call 3.900 0.000 0.000 0.000   0 0.000
WRTXL9 24/07/2014 Put 3.900 0.000 0.000 0.000   0 0.800
WRTYM9 28/08/2014 Call 0.010 3.105 3.105 0.000   0 3.100
WRTYP9 28/08/2014 Call 2.300 0.000 0.000 0.000   0 0.900
WRTYQ9 28/08/2014 Put 2.300 0.000 0.000 0.000   0 0.001
WRTYK9 28/08/2014 Call 2.400 0.000 0.000 0.000   0 0.800
WRTYL9 28/08/2014 Put 2.400 0.000 0.000 0.000   0 0.002
WRTXZ9 28/08/2014 Call 2.500 0.705 0.705 0.000   0 0.700
WRTY19 28/08/2014 Put 2.500 0.001 0.001 0.000   0 0.004
WRTYC9 28/08/2014 Call 2.600 0.605 0.605 0.000   0 0.600
WRTYD9 28/08/2014 Put 2.600 0.004 0.004 0.000   0 0.008
WRTY29 28/08/2014 Call 2.700 0.505 0.505 0.000   0 0.500
WRTY39 28/08/2014 Put 2.700 0.008 0.008 0.000   0 0.015
WRTY69 28/08/2014 Call 2.800 0.410 0.410 0.000   0 0.405
WRTY79 28/08/2014 Put 2.800 0.015 0.015 0.000   0 0.025
WRTXU9 28/08/2014 Call 2.900 0.310 0.310 0.000   0 0.305
WRTXV9 28/08/2014 Put 2.900 0.010 0.045 0.000   0 0.040
WRTYE9 28/08/2014 Call 3.000 0.195 0.245 0.000   0 0.210
WRTYF9 28/08/2014 Put 3.000 0.055 0.055 0.000   0 0.065
WRTY49 28/08/2014 Call 3.100 0.120 0.160 0.000   0 0.130
WRTY59 28/08/2014 Put 3.100 0.070 0.100 0.000   0 0.105
WRTYI9 28/08/2014 Call 3.200 0.060 0.100 0.000   0 0.075
WRTYJ9 28/08/2014 Put 3.200 0.140 0.165 0.150 473 0 0.160
WRTXW9 28/08/2014 Call 3.300 0.025 0.055 0.000   0 0.040
WRTXY9 28/08/2014 Put 3.300 0.190 0.230 0.000   0 0.230
WRTYG9 28/08/2014 Call 3.400 0.009 0.035 0.000   0 0.020
WRTYH9 28/08/2014 Put 3.400 0.275 0.315 0.000   0 0.315
WRTXQ9 28/08/2014 Call 3.500 0.007 0.007 0.000   0 0.015
WRTXR9 28/08/2014 Put 3.500 0.365 0.410 0.000   0 0.405
WRTY89 28/08/2014 Call 3.600 0.003 0.003 0.000   0 0.007
WRTY99 28/08/2014 Put 3.600 0.505 0.505 0.000   0 0.500
WRTXS9 28/08/2014 Call 3.700 0.001 0.001 0.000   0 0.004
WRTXT9 28/08/2014 Put 3.700 0.600 0.600 0.000   0 0.600
WRTYA9 28/08/2014 Call 3.800 0.000 0.000 0.000   0 0.002
WRTYB9 28/08/2014 Put 3.800 0.700 0.700 0.000   0 0.700
WRTYN9 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.001
WRTYO9 28/08/2014 Put 3.900 0.000 0.000 0.000   0 0.800
WRTVA8 25/09/2014 Call 0.010 3.110 3.110 0.000   53,134 3.105
WRTVC8 25/09/2014 Call 2.000 1.200 1.200 0.000   0 1.195
WRTVD8 25/09/2014 Put 2.000 0.000 0.000 0.000   0 0.000
WRTV49 25/09/2014 Call 2.100 1.100 1.100 0.000   0 1.095
WRTV59 25/09/2014 Put 2.100 0.000 0.000 0.000   0 0.000
WRTUR8 25/09/2014 Call 2.200 0.000 0.000 0.000   0 1.000
WRTUS8 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.001
WRTUF9 25/09/2014 Call 2.210 0.000 0.000 0.000   0 0.895
WRTUG9 25/09/2014 Put 2.210 0.000 0.000 0.000   0 0.001
WRTQK9 25/09/2014 Call 2.300 0.000 0.000 0.000   0 0.900
WRTQL9 25/09/2014 Put 2.300 0.000 0.000 0.000   0 0.002
WRTUI9 25/09/2014 Call 2.310 0.800 0.800 0.000   0 0.795
WRTUH9 25/09/2014 Put 2.310 0.000 0.000 0.000   0 0.002
WRTUV8 25/09/2014 Call 2.400 0.000 0.000 0.000   0 0.800
WRTUW8 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.004
WRTUJ9 25/09/2014 Call 2.410 0.705 0.705 0.000   0 0.700
WRTUK9 25/09/2014 Put 2.410 0.001 0.001 0.000   0 0.004
WRTQE9 25/09/2014 Call 2.500 0.705 0.705 0.000   0 0.700
WRTQF9 25/09/2014 Put 2.500 0.003 0.003 0.000   800 0.007
WRTWV9 25/09/2014 Call 2.510 0.605 0.605 0.000   0 0.600
WRTWU9 25/09/2014 Put 2.510 0.003 0.003 0.000   0 0.007
WRTUZ8 25/09/2014 Call 2.600 0.605 0.605 0.000   0 0.600
WRTV18 25/09/2014 Put 2.600 0.006 0.006 0.000   800 0.010
WRTUM9 25/09/2014 Call 2.610 0.505 0.505 0.000   0 0.500
WRTUL9 25/09/2014 Put 2.610 0.006 0.006 0.000   0 0.015
WRTQC9 25/09/2014 Call 2.700 0.505 0.505 0.000   0 0.500
WRTQD9 25/09/2014 Put 2.700 0.015 0.015 0.000   0 0.020
WRTUN9 25/09/2014 Call 2.710 0.405 0.405 0.000   0 0.405
WRTUO9 25/09/2014 Put 2.710 0.015 0.015 0.000   0 0.020
WRTUX8 25/09/2014 Call 2.800 0.410 0.410 0.000   0 0.405
WRTUY8 25/09/2014 Put 2.800 0.025 0.025 0.000   120 0.030
WRTUQ9 25/09/2014 Call 2.810 0.310 0.310 0.000   0 0.310
WRTUP9 25/09/2014 Put 2.810 0.025 0.025 0.000   0 0.035
WRTQG9 25/09/2014 Call 2.900 0.310 0.310 0.000   0 0.305
WRTQH9 25/09/2014 Put 2.900 0.045 0.045 0.000   100 0.050
WRTUR9 25/09/2014 Call 2.910 0.215 0.215 0.000   0 0.220
WRTUS9 25/09/2014 Put 2.910 0.045 0.045 0.000   0 0.050
WRTUT8 25/09/2014 Call 3.000 0.215 0.215 0.000   2,250 0.215
WRTUU8 25/09/2014 Put 3.000 0.075 0.075 0.000   0 0.080
WRTYS9 25/09/2014 Call 3.010 0.135 0.135 0.000   0 0.145
WRTYR9 25/09/2014 Put 3.010 0.075 0.075 0.000   0 0.080
WRTQI9 25/09/2014 Call 3.100 0.130 0.130 0.000   3,500 0.140
WRTQJ9 25/09/2014 Put 3.100 0.115 0.115 0.000   0 0.120
WRTYT9 25/09/2014 Call 3.110 0.080 0.080 0.000   0 0.090
WRTYU9 25/09/2014 Put 3.110 0.120 0.120 0.000   50 0.120
WRTV88 25/09/2014 Call 3.200 0.075 0.075 0.000   0 0.085
WRTV98 25/09/2014 Put 3.200 0.175 0.175 0.000   0 0.175
WRTQO9 25/09/2014 Call 3.300 0.040 0.040 0.000   0 0.050
WRTQP9 25/09/2014 Put 3.300 0.245 0.245 0.000   0 0.245
WRTV28 25/09/2014 Call 3.400 0.020 0.020 0.000   0 0.030
WRTV38 25/09/2014 Put 3.400 0.325 0.325 0.000   0 0.325
WRTQM9 25/09/2014 Call 3.500 0.009 0.009 0.000   0 0.015
WRTQN9 25/09/2014 Put 3.500 0.415 0.415 0.000   0 0.415
WRTV68 25/09/2014 Call 3.600 0.004 0.004 0.000   0 0.010
WRTV78 25/09/2014 Put 3.600 0.505 0.505 0.000   0 0.510
WRTQQ9 25/09/2014 Call 3.700 0.001 0.001 0.000   0 0.006
WRTQR9 25/09/2014 Put 3.700 0.600 0.600 0.000   0 0.605
WRTV48 25/09/2014 Call 3.800 0.000 0.000 0.000   0 0.003
WRTV58 25/09/2014 Put 3.800 0.695 0.695 0.000   0 0.705
WRTXM9 25/09/2014 Call 3.900 0.000 0.000 0.000   0 0.002
WRTXN9 25/09/2014 Put 3.900 0.795 0.795 0.000   0 0.800
WRTWS8 25/09/2014 Call 4.000 0.000 0.000 0.000   0 0.001
WRTWT8 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.900
WRTGZ9 25/09/2014 Call 4.200 0.000 0.000 0.000   0 0.000
WRTI19 25/09/2014 Put 4.200 1.085 1.085 0.000   0 1.095
WRTBU7 30/10/2014 Call 0.010 3.120 3.120 0.000      
WRTZU9 30/10/2014 Call 2.500 0.705 0.705 0.000      
WRTZV9 30/10/2014 Put 2.500 0.006 0.006 0.000      
WRTBQ7 30/10/2014 Call 2.600 0.605 0.605 0.000      
WRTBR7 30/10/2014 Put 2.600 0.015 0.015 0.000      
WRTZS9 30/10/2014 Call 2.700 0.505 0.505 0.000      
WRTZT9 30/10/2014 Put 2.700 0.020 0.020 0.000      
WRTBL7 30/10/2014 Call 2.800 0.410 0.410 0.000      
WRTBM7 30/10/2014 Put 2.800 0.035 0.035 0.000      
WRTBS7 30/10/2014 Call 2.900 0.315 0.315 0.000      
WRTBT7 30/10/2014 Put 2.900 0.055 0.055 0.000      
WRTBO7 30/10/2014 Call 3.000 0.230 0.230 0.000      
WRTBP7 30/10/2014 Put 3.000 0.080 0.080 0.000      
WRTZY9 30/10/2014 Call 3.100 0.160 0.160 0.000      
WRTB17 30/10/2014 Put 3.100 0.120 0.120 0.000      
WRTBH7 30/10/2014 Call 3.200 0.105 0.105 0.000      
WRTBI7 30/10/2014 Put 3.200 0.170 0.170 0.000      
WRTB67 30/10/2014 Call 3.300 0.065 0.065 0.000      
WRTB77 30/10/2014 Put 3.300 0.240 0.240 0.000      
WRTB87 30/10/2014 Call 3.400 0.040 0.040 0.000      
WRTB97 30/10/2014 Put 3.400 0.320 0.320 0.000      
WRTB27 30/10/2014 Call 3.500 0.025 0.025 0.000      
WRTB37 30/10/2014 Put 3.500 0.405 0.405 0.000      
WRTBF7 30/10/2014 Call 3.600 0.015 0.015 0.000      
WRTBG7 30/10/2014 Put 3.600 0.500 0.500 0.000      
WRTB47 30/10/2014 Call 3.700 0.007 0.007 0.000      
WRTB57 30/10/2014 Put 3.700 0.595 0.595 0.000      
WRTBJ7 30/10/2014 Call 3.800 0.004 0.004 0.000      
WRTBK7 30/10/2014 Put 3.800 0.690 0.690 0.000      
WRTZW9 30/10/2014 Call 3.900 0.002 0.002 0.000      
WRTZX9 30/10/2014 Put 3.900 0.785 0.785 0.000      
WRTEO8 18/12/2014 Call 0.010 3.130 3.130 0.000   0 3.125
WRTPY8 18/12/2014 Call 2.000 1.200 1.200 0.000   0 1.195
WRTPZ8 18/12/2014 Put 2.000 0.000 0.000 0.000   0 0.000
WRTEP8 18/12/2014 Call 2.200 0.000 0.000 0.000   0 1.000
WRTEQ8 18/12/2014 Put 2.200 0.000 0.000 0.000   0 0.002
WRTEH8 18/12/2014 Call 2.300 0.000 0.000 0.000   0 0.900
WRTEI8 18/12/2014 Put 2.300 0.000 0.000 0.000   0 0.004
WRTEL8 18/12/2014 Call 2.400 0.000 0.000 0.000   0 0.800
WRTEM8 18/12/2014 Put 2.400 0.000 0.000 0.000   0 0.008
WRTE88 18/12/2014 Call 2.500 0.705 0.705 0.000   0 0.700
WRTE98 18/12/2014 Put 2.500 0.010 0.010 0.000   0 0.015
WRTEJ8 18/12/2014 Call 2.600 0.605 0.605 0.000   0 0.600
WRTEK8 18/12/2014 Put 2.600 0.020 0.020 0.000   950 0.020
WRTEF8 18/12/2014 Call 2.700 0.505 0.505 0.000   0 0.500
WRTEG8 18/12/2014 Put 2.700 0.030 0.030 0.000   0 0.035
WRTWX9 18/12/2014 Call 2.710 0.430 0.430 0.000   0 0.425
WRTWW9 18/12/2014 Put 2.710 0.030 0.030 0.000   0 0.035
WRTER8 18/12/2014 Call 2.800 0.410 0.410 0.000   0 0.405
WRTES8 18/12/2014 Put 2.800 0.045 0.045 0.000   0 0.050
WRTIG8 18/12/2014 Call 2.900 0.315 0.315 0.000   0 0.310
WRTIH8 18/12/2014 Put 2.900 0.070 0.070 0.000   58 0.070
WRTWY9 18/12/2014 Call 2.910 0.260 0.260 0.000   0 0.250
WRTWZ9 18/12/2014 Put 2.910 0.070 0.070 0.000   0 0.070
WRTKM8 18/12/2014 Call 3.000 0.235 0.235 0.000   0 0.225
WRTKN8 18/12/2014 Put 3.000 0.100 0.100 0.000   100 0.100
WRTYW9 18/12/2014 Call 3.010 0.195 0.195 0.000   0 0.185
WRTYV9 18/12/2014 Put 3.010 0.100 0.100 0.000   950 0.105
WRTVA9 18/12/2014 Call 3.100 0.165 0.165 0.000   0 0.160
WRTVB9 18/12/2014 Put 3.100 0.145 0.145 0.000   0 0.145
WRTX29 18/12/2014 Call 3.110 0.140 0.140 0.000   0 0.135
WRTX19 18/12/2014 Put 3.110 0.140 0.140 0.000   0 0.145
WRTQ18 18/12/2014 Call 3.200 0.110 0.110 0.000   178 0.110
WRTQ28 18/12/2014 Put 3.200 0.195 0.195 0.000   100 0.200
WRTV89 18/12/2014 Call 3.300 0.075 0.075 0.000   73 0.080
WRTV99 18/12/2014 Put 3.300 0.260 0.260 0.000   0 0.265
WRTX39 18/12/2014 Call 3.310 0.065 0.065 0.000   0 0.070
WRTX49 18/12/2014 Put 3.310 0.255 0.255 0.000   0 0.260
WRTQ38 18/12/2014 Call 3.400 0.050 0.050 0.000   0 0.055
WRTQ48 18/12/2014 Put 3.400 0.335 0.335 0.000   0 0.340
WRTVC9 18/12/2014 Call 3.500 0.035 0.035 0.000   0 0.040
WRTVD9 18/12/2014 Put 3.500 0.420 0.420 0.000   0 0.425
WRTX69 18/12/2014 Call 3.510 0.035 0.035 0.000   0 0.035
WRTX59 18/12/2014 Put 3.510 0.410 0.410 0.000   0 0.415
WRTQ58 18/12/2014 Call 3.600 0.025 0.025 0.000   0 0.025
WRTQ68 18/12/2014 Put 3.600 0.510 0.510 0.000   200 0.510
WRTVW9 18/12/2014 Call 3.700 0.020 0.020 0.000   0 0.020
WRTVX9 18/12/2014 Put 3.700 0.605 0.605 0.000   0 0.605
WRTQZ8 18/12/2014 Call 3.800 0.010 0.010 0.000   0 0.015
WRTR18 18/12/2014 Put 3.800 0.695 0.695 0.000   0 0.700
WRTXO9 18/12/2014 Call 3.900 0.008 0.008 0.000   0 0.008
WRTXP9 18/12/2014 Put 3.900 0.790 0.790 0.000   0 0.800
WRTWU8 18/12/2014 Call 4.000 0.000 0.000 0.000   0 0.005
WRTWV8 18/12/2014 Put 4.000 0.000 0.000 0.000   0 0.900
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 1.100
WRTZF9 26/03/2015 Call 0.010 3.050 3.050 0.000   0 3.045
WRTPP9 26/03/2015 Call 2.000 1.200 1.200 0.000   0 1.195
WRTPQ9 26/03/2015 Put 2.000 0.001 0.001 0.000   0 0.004
WRTEP9 26/03/2015 Call 2.200 0.000 0.000 0.000   0 1.000
WRTEQ9 26/03/2015 Put 2.200 0.000 0.000 0.000   0 0.010
WRTZ59 26/03/2015 Call 2.300 0.000 0.000 0.000   0 0.900
WRTZ69 26/03/2015 Put 2.300 0.000 0.000 0.000   0 0.015
WRTEN9 26/03/2015 Call 2.400 0.000 0.000 0.000   0 0.800
WRTEO9 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.025
WRTYX9 26/03/2015 Call 2.500 0.705 0.705 0.000   0 0.700
WRTYZ9 26/03/2015 Put 2.500 0.020 0.020 0.000   0 0.035
WRTEL9 26/03/2015 Call 2.600 0.605 0.605 0.000   0 0.600
WRTEM9 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.045
WRTZ39 26/03/2015 Call 2.700 0.510 0.510 0.000   0 0.505
WRTZ49 26/03/2015 Put 2.700 0.055 0.055 0.000   0 0.065
WRTER9 26/03/2015 Call 2.800 0.410 0.410 0.000   0 0.405
WRTES9 26/03/2015 Put 2.800 0.080 0.080 0.000   0 0.085
WRTZG9 26/03/2015 Call 2.810 0.295 0.295 0.000   0 0.285
WRTZH9 26/03/2015 Put 2.810 0.080 0.080 0.000   0 0.090
WRTZ79 26/03/2015 Call 2.900 0.320 0.320 0.000   0 0.315
WRTZ89 26/03/2015 Put 2.900 0.110 0.110 0.000   0 0.115
WRTZJ9 26/03/2015 Call 2.910 0.230 0.230 0.000   0 0.220
WRTZI9 26/03/2015 Put 2.910 0.110 0.110 0.000   0 0.120
WRTET9 26/03/2015 Call 3.000 0.240 0.240 0.000   0 0.235
WRTEU9 26/03/2015 Put 3.000 0.150 0.150 0.000   0 0.155
WRTZK9 26/03/2015 Call 3.010 0.175 0.175 0.000   0 0.170
WRTZL9 26/03/2015 Put 3.010 0.155 0.155 0.000   0 0.160
WRTZ19 26/03/2015 Call 3.100 0.175 0.175 0.000   0 0.175
WRTZ29 26/03/2015 Put 3.100 0.200 0.200 0.000   0 0.205
WRTEX9 26/03/2015 Call 3.200 0.125 0.125 0.000   0 0.125
WRTEY9 26/03/2015 Put 3.200 0.260 0.260 0.000   0 0.265
WRTZN9 26/03/2015 Call 3.210 0.095 0.095 0.000   0 0.095
WRTZM9 26/03/2015 Put 3.210 0.260 0.260 0.000   0 0.265
WRTZ99 26/03/2015 Call 3.300 0.090 0.090 0.000   0 0.090
WRTZA9 26/03/2015 Put 3.300 0.325 0.325 0.000   0 0.330
WRTZO9 26/03/2015 Call 3.310 0.065 0.065 0.000   0 0.070
WRTZP9 26/03/2015 Put 3.310 0.330 0.330 0.000   0 0.330
WRTEV9 26/03/2015 Call 3.400 0.060 0.060 0.000   0 0.060
WRTEW9 26/03/2015 Put 3.400 0.400 0.400 0.000   0 0.405
WRTZD9 26/03/2015 Call 3.500 0.045 0.045 0.000   0 0.040
WRTZE9 26/03/2015 Put 3.500 0.485 0.485 0.000   0 0.485
WRTEJ9 26/03/2015 Call 3.600 0.030 0.030 0.000   0 0.025
WRTEK9 26/03/2015 Put 3.600 0.570 0.570 0.000   0 0.570
WRTZB9 26/03/2015 Call 3.700 0.020 0.020 0.000   0 0.015
WRTZC9 26/03/2015 Put 3.700 0.660 0.660 0.000   0 0.660
WRTEH9 26/03/2015 Call 3.800 0.015 0.015 0.000   0 0.010
WRTEI9 26/03/2015 Put 3.800 0.750 0.750 0.000   0 0.750
WRTZQ9 26/03/2015 Call 3.900 0.008 0.008 0.000   0 0.007
WRTZR9 26/03/2015 Put 3.900 0.845 0.845 0.000   0 0.845
WRTF69 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.004
WRTF79 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.940
WRTI49 26/03/2015 Call 4.200 0.002 0.002 0.000   0 0.001
WRTI59 26/03/2015 Put 4.200 0.000 0.000 0.000   0 1.135
WRTRV8 25/06/2015 Call 0.010 3.070 3.070 0.000   0 3.065
WRTRW8 25/06/2015 Call 2.000 1.200 1.200 0.000   0 1.195
WRTRX8 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
WRTRH8 25/06/2015 Call 2.200 1.000 1.000 0.000   0 1.000
WRTRI8 25/06/2015 Put 2.200 0.002 0.002 0.000   0 0.002
WRTRF8 25/06/2015 Call 2.400 0.805 0.805 0.000   0 0.800
WRTRG8 25/06/2015 Put 2.400 0.009 0.009 0.000   0 0.009
WRTRP8 25/06/2015 Call 2.600 0.610 0.610 0.000   0 0.605
WRTRQ8 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
WRTRJ8 25/06/2015 Call 2.800 0.430 0.430 0.000   0 0.430
WRTRK8 25/06/2015 Put 2.800 0.075 0.075 0.000   0 0.075
WRTR88 25/06/2015 Call 3.000 0.290 0.290 0.000   0 0.285
WRTR98 25/06/2015 Put 3.000 0.150 0.150 0.000   0 0.150
WRTRN8 25/06/2015 Call 3.200 0.185 0.185 0.000   0 0.185
WRTRO8 25/06/2015 Put 3.200 0.260 0.260 0.000   0 0.265
WRTRL8 25/06/2015 Call 3.400 0.115 0.115 0.000   0 0.115
WRTRM8 25/06/2015 Put 3.400 0.400 0.400 0.000   0 0.405
WRTRR8 25/06/2015 Call 3.600 0.070 0.070 0.000   0 0.070
WRTRS8 25/06/2015 Put 3.600 0.565 0.565 0.000   0 0.570
WRTRT8 25/06/2015 Call 3.800 0.040 0.040 0.000   0 0.040
WRTRU8 25/06/2015 Put 3.800 0.745 0.745 0.000   0 0.750
WRTWW8 25/06/2015 Call 4.000 0.025 0.025 0.000   0 0.025
WRTWX8 25/06/2015 Put 4.000 0.930 0.930 0.000   0 0.935
WRTI69 25/06/2015 Call 4.200 0.015 0.015 0.000   0 0.015
WRTI79 25/06/2015 Put 4.200 1.125 1.125 0.000   0 1.130
WRTTK9 24/09/2015 Call 2.000 1.200 1.200 0.000   0 1.195
WRTTL9 24/09/2015 Put 2.000 0.002 0.002 0.000   0 0.002
WRTR39 24/09/2015 Call 2.200 1.005 1.005 0.000   0 1.000
WRTR49 24/09/2015 Put 2.200 0.008 0.008 0.000   0 0.008
WRTQS9 24/09/2015 Call 2.400 0.805 0.805 0.000   0 0.800
WRTQT9 24/09/2015 Put 2.400 0.025 0.025 0.000   0 0.025
WRTQW9 24/09/2015 Call 2.600 0.605 0.605 0.000   0 0.600
WRTQX9 24/09/2015 Put 2.600 0.060 0.060 0.000   0 0.060
WRTR19 24/09/2015 Call 2.800 0.415 0.415 0.000   0 0.410
WRTR29 24/09/2015 Put 2.800 0.120 0.120 0.000   0 0.125
WRTR59 24/09/2015 Call 3.000 0.255 0.255 0.000   0 0.255
WRTR69 24/09/2015 Put 3.000 0.210 0.210 0.000   0 0.210
WRTQY9 24/09/2015 Call 3.200 0.150 0.150 0.000   0 0.145
WRTQZ9 24/09/2015 Put 3.200 0.330 0.330 0.000   0 0.330
WRTQU9 24/09/2015 Call 3.400 0.080 0.080 0.000   0 0.080
WRTQV9 24/09/2015 Put 3.400 0.470 0.470 0.000   0 0.475
WRTR99 24/09/2015 Call 3.600 0.045 0.045 0.000   0 0.040
WRTRF9 24/09/2015 Put 3.600 0.630 0.630 0.000   0 0.635
WRTR79 24/09/2015 Call 3.800 0.020 0.020 0.000   0 0.020
WRTR89 24/09/2015 Put 3.800 0.805 0.805 0.000   0 0.805
WRTRI9 24/09/2015 Call 4.000 0.010 0.010 0.000   0 0.010
WRTRJ9 24/09/2015 Put 4.000 0.985 0.985 0.000   0 0.985
WRTPR9 17/12/2015 Call 2.000 1.200 1.200 0.000   0 1.195
WRTPS9 17/12/2015 Put 2.000 0.000 0.000 0.000   0 0.000
WRTZ68 17/12/2015 Call 2.200 1.005 1.005 0.000   0 1.000
WRTZ78 17/12/2015 Put 2.200 0.003 0.003 0.000   0 0.003
WRTYO8 17/12/2015 Call 2.400 0.805 0.805 0.000   0 0.800
WRTYP8 17/12/2015 Put 2.400 0.010 0.010 0.000   0 0.015
WRTYS8 17/12/2015 Call 2.600 0.605 0.605 0.000   0 0.600
WRTYT8 17/12/2015 Put 2.600 0.040 0.040 0.000   0 0.040
WRTYU8 17/12/2015 Call 2.800 0.415 0.415 0.000   0 0.410
WRTYV8 17/12/2015 Put 2.800 0.090 0.090 0.000   0 0.090
WRTYZ8 17/12/2015 Call 3.000 0.255 0.255 0.000   0 0.250
WRTZ18 17/12/2015 Put 3.000 0.175 0.175 0.000   0 0.180
WRTYW8 17/12/2015 Call 3.200 0.145 0.145 0.000   0 0.145
WRTYX8 17/12/2015 Put 3.200 0.295 0.295 0.000   0 0.295
WRTZ28 17/12/2015 Call 3.400 0.080 0.080 0.000   0 0.080
WRTZ38 17/12/2015 Put 3.400 0.440 0.440 0.000   0 0.445
WRTZ48 17/12/2015 Call 3.600 0.045 0.045 0.000   0 0.045
WRTZ58 17/12/2015 Put 3.600 0.610 0.610 0.000   0 0.610
WRTYQ8 17/12/2015 Call 3.800 0.020 0.020 0.000   0 0.020
WRTYR8 17/12/2015 Put 3.800 0.785 0.785 0.000   0 0.790
WRTZI8 17/12/2015 Call 4.000 0.010 0.010 0.000   0 0.010
WRTZJ8 17/12/2015 Put 4.000 0.975 0.975 0.000   0 0.975
WRTI89 17/12/2015 Call 4.200 0.005 0.005 0.000   0 0.005
WRTI99 17/12/2015 Put 4.200 1.165 1.165 0.000   0 1.165
WRTPT9 23/06/2016 Call 2.000 1.205 1.205 0.000   0 1.200
WRTPU9 23/06/2016 Put 2.000 0.035 0.035 0.000   0 0.035
WRTLY9 23/06/2016 Call 2.200 1.005 1.005 0.000   0 1.000
WRTLZ9 23/06/2016 Put 2.200 0.065 0.065 0.000   0 0.070
WRTLT9 23/06/2016 Call 2.400 0.810 0.810 0.000   0 0.805
WRTLU9 23/06/2016 Put 2.400 0.115 0.115 0.000   0 0.115
WRTM19 23/06/2016 Call 2.600 0.635 0.635 0.000   0 0.630
WRTM29 23/06/2016 Put 2.600 0.185 0.185 0.000   0 0.185
WRTLW9 23/06/2016 Call 2.800 0.490 0.490 0.000   0 0.490
WRTLX9 23/06/2016 Put 2.800 0.270 0.270 0.000   0 0.270
WRTLL9 23/06/2016 Call 3.000 0.380 0.380 0.000   0 0.380
WRTLM9 23/06/2016 Put 3.000 0.370 0.370 0.000   0 0.375
WRTLN9 23/06/2016 Call 3.200 0.295 0.295 0.000   0 0.295
WRTLO9 23/06/2016 Put 3.200 0.490 0.490 0.000   0 0.490
WRTLJ9 23/06/2016 Call 3.400 0.230 0.230 0.000   0 0.225
WRTLK9 23/06/2016 Put 3.400 0.625 0.625 0.000   0 0.625
WRTLR9 23/06/2016 Call 3.600 0.175 0.175 0.000   0 0.175
WRTLS9 23/06/2016 Put 3.600 0.770 0.770 0.000   0 0.770
WRTLP9 23/06/2016 Call 3.800 0.135 0.135 0.000   0 0.135
WRTLQ9 23/06/2016 Put 3.800 0.920 0.920 0.000   0 0.925
WRTM39 23/06/2016 Call 4.000 0.105 0.105 0.000   0 0.105
WRTM49 23/06/2016 Put 4.000 1.085 1.085 0.000   0 1.090
WRTVE9 22/12/2016 Call 2.200 1.005 1.005 0.000   0 1.000
WRTVF9 22/12/2016 Put 2.200 0.030 0.030 0.000   0 0.030
WRTVG9 22/12/2016 Call 2.400 0.805 0.805 0.000   0 0.800
WRTVH9 22/12/2016 Put 2.400 0.070 0.070 0.000   0 0.070
WRTVM9 22/12/2016 Call 2.600 0.610 0.610 0.000   0 0.605
WRTVN9 22/12/2016 Put 2.600 0.125 0.125 0.000   0 0.130
WRTVS9 22/12/2016 Call 2.800 0.435 0.435 0.000   0 0.435
WRTVT9 22/12/2016 Put 2.800 0.210 0.210 0.000   0 0.210
WRTVQ9 22/12/2016 Call 3.000 0.305 0.305 0.000   0 0.305
WRTVR9 22/12/2016 Put 3.000 0.315 0.315 0.000   0 0.315
WRTVI9 22/12/2016 Call 3.200 0.215 0.215 0.000   0 0.215
WRTVJ9 22/12/2016 Put 3.200 0.440 0.440 0.000   0 0.440
WRTVO9 22/12/2016 Call 3.400 0.155 0.155 0.000   0 0.150
WRTVP9 22/12/2016 Put 3.400 0.580 0.580 0.000   0 0.585
WRTVK9 22/12/2016 Call 3.600 0.110 0.110 0.000   0 0.105
WRTVL9 22/12/2016 Put 3.600 0.740 0.740 0.000   0 0.740
WRTVU9 22/12/2016 Call 3.800 0.075 0.075 0.000   0 0.075
WRTVV9 22/12/2016 Put 3.800 0.905 0.905 0.000   0 0.905
WRTX99 22/12/2016 Call 4.000 0.055 0.055 0.000   0 0.055
WRTXA9 22/12/2016 Put 4.000 1.080 1.080 0.000   0 1.080

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.