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 $+/- % Chg Bid Offer Open High Low Volume Options Warrants & Structured Products Chart Status Announcements
STW 56.250  Up 0.480 0.86% 56.000 56.500 56.170 56.290 56.000 59,015 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
STWF97 28/03/2018 Call 0.010 56.325 56.325 0.000   0 56.325
STWJO7 28/03/2018 Call 48.000 8.320 8.320 0.000   0 8.320
STWJP7 28/03/2018 Put 48.000 0.003 0.003 0.000   0 0.003
STWE17 28/03/2018 Call 48.500 7.825 7.825 0.000   0 7.825
STWE27 28/03/2018 Put 48.500 0.006 0.006 0.000   0 0.006
STWDW7 28/03/2018 Call 49.000 7.325 7.325 0.000   0 7.325
STWDX7 28/03/2018 Put 49.000 0.009 0.009 0.000   10 0.009
STWDS7 28/03/2018 Call 49.500 6.825 6.825 0.000   0 6.825
STWDT7 28/03/2018 Put 49.500 0.015 0.015 0.000   0 0.015
STWDY7 28/03/2018 Call 50.000 6.325 6.325 0.000   837 6.325
STWDZ7 28/03/2018 Put 50.000 0.025 0.025 0.000   0 0.025
STWGZ7 28/03/2018 Call 50.500 5.825 5.825 0.000   0 5.825
STWI17 28/03/2018 Put 50.500 0.035 0.035 0.000   0 0.035
STWD27 28/03/2018 Call 51.000 5.325 5.325 0.000   0 5.325
STWD37 28/03/2018 Put 51.000 0.055 0.055 0.000   50 0.055
STWI27 28/03/2018 Call 51.500 4.830 4.830 0.000   0 4.830
STWI37 28/03/2018 Put 51.500 0.080 0.080 0.000   0 0.080
STWD47 28/03/2018 Call 52.000 4.330 4.330 0.000   4,478 4.330
STWD57 28/03/2018 Put 52.000 0.120 0.120 0.000   10 0.120
STWI47 28/03/2018 Call 52.500 3.830 3.830 0.000   0 3.830
STWI57 28/03/2018 Put 52.500 0.165 0.165 0.000   10 0.165
STWD87 28/03/2018 Call 53.000 3.330 3.330 0.000   0 3.330
STWD97 28/03/2018 Put 53.000 0.210 0.210 0.000   0 0.210
STWI67 28/03/2018 Call 53.500 2.830 2.830 0.000   0 2.830
STWI77 28/03/2018 Put 53.500 0.260 0.260 0.000   100 0.260
STWD67 28/03/2018 Call 54.000 2.335 2.335 0.000   0 2.335
STWD77 28/03/2018 Put 54.000 0.330 0.330 0.000   100 0.330
STWI87 28/03/2018 Call 54.500 1.840 1.840 0.000   0 1.840
STWI97 28/03/2018 Put 54.500 0.410 0.410 0.000   100 0.410
STWE37 28/03/2018 Call 55.000 1.370 1.370 0.000   0 1.370
STWE47 28/03/2018 Put 55.000 0.560 0.560 0.000   0 0.560
STWIF7 28/03/2018 Call 55.500 0.935 0.935 0.000   76 0.935
STWIG7 28/03/2018 Put 55.500 0.705 0.705 0.000   0 0.705
STWE57 28/03/2018 Call 56.000 0.660 0.660 0.000   0 0.660
STWE67 28/03/2018 Put 56.000 0.930 0.930 0.000   0 0.930
STWIH7 28/03/2018 Call 56.500 0.440 0.440 0.000   0 0.440
STWII7 28/03/2018 Put 56.500 1.265 1.265 0.000   0 1.265
STWDU7 28/03/2018 Call 57.000 0.290 0.290 0.000   0 0.290
STWDV7 28/03/2018 Put 57.000 1.630 1.630 0.000   0 1.630
STWIJ7 28/03/2018 Call 57.500 0.195 0.195 0.000   0 0.195
STWIK7 28/03/2018 Put 57.500 2.010 2.010 0.000   0 2.010
STWDQ7 28/03/2018 Call 58.000 0.110 0.110 0.000   0 0.110
STWDR7 28/03/2018 Put 58.000 2.445 2.445 0.000   0 2.445
STWIL7 28/03/2018 Call 58.500 0.060 0.060 0.000   100 0.060
STWIM7 28/03/2018 Put 58.500 2.870 2.870 0.000   0 2.870
STWDK7 28/03/2018 Call 59.000 0.030 0.030 0.000   100 0.030
STWDL7 28/03/2018 Put 59.000 3.340 3.340 0.000   0 3.340
STWIN7 28/03/2018 Call 59.500 0.015 0.015 0.000   0 0.015
STWIO7 28/03/2018 Put 59.500 3.825 3.825 0.000   0 3.825
STWDM7 28/03/2018 Call 60.000 0.006 0.006 0.000   0 0.006
STWDN7 28/03/2018 Put 60.000 4.340 4.340 0.000   0 4.340
STWIP7 28/03/2018 Call 60.500 0.003 0.003 0.000   0 0.003
STWIQ7 28/03/2018 Put 60.500 4.835 4.835 0.000   0 4.835
STWDO7 28/03/2018 Call 61.000 0.001 0.001 0.000   0 0.001
STWDP7 28/03/2018 Put 61.000 5.345 5.345 0.000   0 5.345
STWJI7 28/03/2018 Call 62.000 0.000 0.000 0.000   0 0.000
STWJJ7 28/03/2018 Put 62.000 6.335 6.335 0.000   0 6.335
STWKY7 28/03/2018 Call 63.000 0.000 0.000 0.000   0 0.000
STWKZ7 28/03/2018 Put 63.000 7.190 7.190 0.000   0 7.190
STWL77 28/03/2018 Call 64.000 0.000 0.000 0.000   0 0.000
STWL87 28/03/2018 Put 64.000 8.075 8.075 0.000   0 8.075
STWFF7 28/06/2018 Call 0.010 56.190 56.190 0.000   0 56.190
STWJQ7 28/06/2018 Call 48.000 8.150 8.150 0.000   0 8.150
STWJR7 28/06/2018 Put 48.000 0.160 0.160 0.000   0 0.160
STWE77 28/06/2018 Call 48.500 7.650 7.650 0.000   0 7.650
STWE87 28/06/2018 Put 48.500 0.190 0.190 0.000   0 0.190
STWEI7 28/06/2018 Call 49.000 7.155 7.155 0.000   0 7.155
STWEJ7 28/06/2018 Put 49.000 0.180 0.180 0.000   0 0.180
STWEO7 28/06/2018 Call 49.500 6.660 6.660 0.000   0 6.660
STWEP7 28/06/2018 Put 49.500 0.270 0.270 0.000   0 0.270
STWEK7 28/06/2018 Call 50.000 6.160 6.160 0.000   0 6.160
STWEL7 28/06/2018 Put 50.000 0.300 0.300 0.000   0 0.300
STWIR7 28/06/2018 Call 50.500 5.665 5.665 0.000   0 5.665
STWIS7 28/06/2018 Put 50.500 0.355 0.355 0.000   0 0.355
STWF57 28/06/2018 Call 51.000 5.170 5.170 0.000   0 5.170
STWF67 28/06/2018 Put 51.000 0.620 0.620 0.000   0 0.620
STWIT7 28/06/2018 Call 51.500 4.675 4.675 0.000   0 4.675
STWIU7 28/06/2018 Put 51.500 0.495 0.495 0.000   0 0.495
STWF37 28/06/2018 Call 52.000 4.180 4.180 0.000   0 4.180
STWF47 28/06/2018 Put 52.000 0.585 0.585 0.000   0 0.585
STWIV7 28/06/2018 Call 52.500 3.695 3.695 0.000   0 3.695
STWIW7 28/06/2018 Put 52.500 0.715 0.715 0.000   0 0.715
STWEY7 28/06/2018 Call 53.000 3.260 3.260 0.000   0 3.260
STWEZ7 28/06/2018 Put 53.000 0.860 0.860 0.000   0 0.860
STWIX7 28/06/2018 Call 53.500 2.850 2.850 0.000   0 2.850
STWIY7 28/06/2018 Put 53.500 1.025 1.025 0.000   0 1.025
STWF17 28/06/2018 Call 54.000 2.450 2.450 0.000   0 2.450
STWF27 28/06/2018 Put 54.000 1.205 1.205 0.000   0 1.205
STWIZ7 28/06/2018 Call 54.500 2.095 2.095 0.000   0 2.095
STWJ17 28/06/2018 Put 54.500 1.405 1.405 0.000   0 1.405
STWE97 28/06/2018 Call 55.000 1.770 1.770 0.000   0 1.770
STWEF7 28/06/2018 Put 55.000 1.625 1.625 0.000   0 1.625
STWJ27 28/06/2018 Call 55.500 1.480 1.480 0.000   0 1.480
STWJ37 28/06/2018 Put 55.500 1.865 1.865 0.000   0 1.865
STWEG7 28/06/2018 Call 56.000 1.230 1.230 0.000   20 1.230
STWEH7 28/06/2018 Put 56.000 2.125 2.125 0.000   0 2.125
STWJ47 28/06/2018 Call 56.500 1.000 1.000 0.000   0 1.000
STWJ57 28/06/2018 Put 56.500 2.400 2.400 0.000   0 2.400
STWEM7 28/06/2018 Call 57.000 0.815 0.815 0.000   0 0.815
STWEN7 28/06/2018 Put 57.000 2.690 2.690 0.000   0 2.690
STWJ67 28/06/2018 Call 57.500 0.640 0.640 0.000   0 0.640
STWJ77 28/06/2018 Put 57.500 3.000 3.000 0.000   0 3.000
STWEQ7 28/06/2018 Call 58.000 0.500 0.500 0.000   0 0.500
STWER7 28/06/2018 Put 58.000 3.370 3.370 0.000   0 3.370
STWJ87 28/06/2018 Call 58.500 0.385 0.385 0.000   0 0.385
STWJ97 28/06/2018 Put 58.500 3.760 3.760 0.000   0 3.760
STWEW7 28/06/2018 Call 59.000 0.300 0.300 0.000   0 0.300
STWEX7 28/06/2018 Put 59.000 4.160 4.160 0.000   0 4.160
STWJA7 28/06/2018 Call 59.500 0.220 0.220 0.000   0 0.220
STWJB7 28/06/2018 Put 59.500 4.685 4.685 0.000   0 4.685
STWEU7 28/06/2018 Call 60.000 0.165 0.165 0.000   0 0.165
STWEV7 28/06/2018 Put 60.000 5.205 5.205 0.000   0 5.205
STWJC7 28/06/2018 Call 60.500 0.115 0.115 0.000   0 0.115
STWJD7 28/06/2018 Put 60.500 5.730 5.730 0.000   0 5.730
STWES7 28/06/2018 Call 61.000 0.085 0.085 0.000   0 0.085
STWET7 28/06/2018 Put 61.000 6.115 6.115 0.000   0 6.115
STWJK7 28/06/2018 Call 62.000 0.040 0.040 0.000   0 0.040
STWJL7 28/06/2018 Put 62.000 6.875 6.875 0.000   0 6.875
STWL17 28/06/2018 Call 63.000 0.020 0.020 0.000   0 0.020
STWL27 28/06/2018 Put 63.000 7.675 7.675 0.000   0 7.675
STWL97 28/06/2018 Call 64.000 0.008 0.008 0.000   0 0.008
STWLA7 28/06/2018 Put 64.000 8.500 8.500 0.000   0 8.500
STWKN7 27/09/2018 Call 0.010 55.900 55.900 0.000   0 55.900
STWJS7 27/09/2018 Call 48.000 7.830 7.830 0.000   0 7.830
STWJT7 27/09/2018 Put 48.000 0.660 0.660 0.000   0 0.660
STWK37 27/09/2018 Call 48.500 7.335 7.335 0.000   0 7.335
STWK47 27/09/2018 Put 48.500 0.730 0.730 0.000   0 0.730
STWKJ7 27/09/2018 Call 49.000 6.840 6.840 0.000   0 6.840
STWKK7 27/09/2018 Put 49.000 0.815 0.815 0.000   0 0.815
STWKD7 27/09/2018 Call 49.500 6.345 6.345 0.000   0 6.345
STWKE7 27/09/2018 Put 49.500 0.900 0.900 0.000   0 0.900
STWKL7 27/09/2018 Call 50.000 5.850 5.850 0.000   0 5.850
STWKM7 27/09/2018 Put 50.000 0.975 0.975 0.000   0 0.975
STWKB7 27/09/2018 Call 51.000 4.865 4.865 0.000   0 4.865
STWKC7 27/09/2018 Put 51.000 1.195 1.195 0.000   0 1.195
STWK97 27/09/2018 Call 52.000 3.880 3.880 0.000   0 3.880
STWKA7 27/09/2018 Put 52.000 1.465 1.465 0.000   0 1.465
STWK77 27/09/2018 Call 53.000 2.905 2.905 0.000   0 2.905
STWK87 27/09/2018 Put 53.000 1.795 1.795 0.000   0 1.795
STWK57 27/09/2018 Call 54.000 1.985 1.985 0.000   0 1.985
STWK67 27/09/2018 Put 54.000 2.255 2.255 0.000   0 2.255
STWK17 27/09/2018 Call 55.000 1.445 1.445 0.000   0 1.445
STWK27 27/09/2018 Put 55.000 2.770 2.770 0.000   0 2.770
STWJY7 27/09/2018 Call 56.000 1.035 1.035 0.000   0 1.035
STWJZ7 27/09/2018 Put 56.000 3.335 3.335 0.000   0 3.335
STWKF7 27/09/2018 Call 57.000 0.710 0.710 0.000   0 0.710
STWKG7 27/09/2018 Put 57.000 3.950 3.950 0.000   0 3.950
STWKH7 27/09/2018 Call 58.000 0.485 0.485 0.000   0 0.485
STWKI7 27/09/2018 Put 58.000 4.610 4.610 0.000   0 4.610
STWJU7 27/09/2018 Call 59.000 0.310 0.310 0.000   0 0.310
STWJV7 27/09/2018 Put 59.000 5.305 5.305 0.000   0 5.305
STWJW7 27/09/2018 Call 60.000 0.190 0.190 0.000   0 0.190
STWJX7 27/09/2018 Put 60.000 6.120 6.120 0.000   0 6.120
STWKO7 27/09/2018 Call 61.000 0.115 0.115 0.000   0 0.115
STWKP7 27/09/2018 Put 61.000 6.985 6.985 0.000   0 6.985
STWKU7 27/09/2018 Call 62.000 0.065 0.065 0.000   0 0.065
STWKV7 27/09/2018 Put 62.000 7.905 7.905 0.000   0 7.905
STWL37 27/09/2018 Call 63.000 0.035 0.035 0.000   0 0.035
STWL47 27/09/2018 Put 63.000 8.820 8.820 0.000   0 8.820
STWLB7 27/09/2018 Call 64.000 0.015 0.015 0.000   0 0.015
STWLC7 27/09/2018 Put 64.000 9.600 9.600 0.000   1 9.600
STWM97 20/12/2018 Call 0.010 55.260 55.260 0.000   0 55.260
STWMC7 20/12/2018 Call 48.500 6.705 6.705 0.000   0 6.705
STWMD7 20/12/2018 Put 48.500 1.080 1.080 0.000   0 1.080
STWME7 20/12/2018 Call 49.000 6.220 6.220 0.000   0 6.220
STWMF7 20/12/2018 Put 49.000 1.205 1.205 0.000   0 1.205
STWMA7 20/12/2018 Call 49.500 5.740 5.740 0.000   0 5.740
STWMB7 20/12/2018 Put 49.500 1.340 1.340 0.000   0 1.340
STWM77 20/12/2018 Call 50.000 5.270 5.270 0.000   0 5.270
STWM87 20/12/2018 Put 50.000 1.485 1.485 0.000   0 1.485
STWLD7 20/12/2018 Call 51.000 4.345 4.345 0.000   0 4.345
STWLE7 20/12/2018 Put 51.000 1.805 1.805 0.000   0 1.805
STWLJ7 20/12/2018 Call 52.000 3.480 3.480 0.000   0 3.480
STWLK7 20/12/2018 Put 52.000 2.170 2.170 0.000   0 2.170
STWLF7 20/12/2018 Call 53.000 2.685 2.685 0.000   0 2.685
STWLG7 20/12/2018 Put 53.000 2.575 2.575 0.000   0 2.575
STWLH7 20/12/2018 Call 54.000 1.990 1.990 0.000   0 1.990
STWLI7 20/12/2018 Put 54.000 3.025 3.025 0.000   0 3.025
STWLY7 20/12/2018 Call 55.000 1.415 1.415 0.000   0 1.415
STWLZ7 20/12/2018 Put 55.000 3.515 3.515 0.000   0 3.515
STWM17 20/12/2018 Call 56.000 0.955 0.955 0.000   0 0.955
STWM27 20/12/2018 Put 56.000 4.050 4.050 0.000   0 4.050
STWLP7 20/12/2018 Call 57.000 0.615 0.615 0.000   0 0.615
STWLQ7 20/12/2018 Put 57.000 4.625 4.625 0.000   0 4.625
STWLN7 20/12/2018 Call 58.000 0.375 0.375 0.000   0 0.375
STWLO7 20/12/2018 Put 58.000 5.235 5.235 0.000   0 5.235
STWLR7 20/12/2018 Call 59.000 0.220 0.220 0.000   0 0.220
STWLS7 20/12/2018 Put 59.000 5.890 5.890 0.000   0 5.890
STWLL7 20/12/2018 Call 60.000 0.120 0.120 0.000   0 0.120
STWLM7 20/12/2018 Put 60.000 6.575 6.575 0.000   0 6.575
STWLT7 20/12/2018 Call 61.000 0.065 0.065 0.000   0 0.065
STWLU7 20/12/2018 Put 61.000 7.295 7.295 0.000   0 7.295
STWLW7 20/12/2018 Call 62.000 0.030 0.030 0.000   0 0.030
STWLX7 20/12/2018 Put 62.000 8.045 8.045 0.000   0 8.045
STWM37 20/12/2018 Call 63.000 0.015 0.015 0.000   0 0.015
STWM47 20/12/2018 Put 63.000 8.825 8.825 0.000   0 8.825
STWM57 20/12/2018 Call 64.000 0.007 0.007 0.000   0 0.007
STWM67 20/12/2018 Put 64.000 9.625 9.625 0.000   0 9.625

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.