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
WFD 9.100  Down -0.050 -0.55% 9.090 9.100 9.140 9.140 9.055 284,575 Options Warrants & Structured Products   Recent

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
WFDWS8 24/01/2018 Call 0.010 9.080 9.080 0.000   0 9.140
WFDYW8 24/01/2018 Call 5.500 3.590 3.590 0.000   0 3.665
WFDYX8 24/01/2018 Put 5.500 0.000 0.000 0.000   0 0.000
WFDX88 24/01/2018 Call 5.750 3.340 3.340 0.000   0 3.415
WFDX98 24/01/2018 Put 5.750 0.000 0.000 0.000   0 0.000
WFDWT8 24/01/2018 Call 6.000 3.090 3.090 0.000   0 3.165
WFDWU8 24/01/2018 Put 6.000 0.000 0.000 0.000   0 0.000
WFDWC8 24/01/2018 Call 6.250 2.840 2.840 0.000   0 2.920
WFDWD8 24/01/2018 Put 6.250 0.000 0.000 0.000   0 0.000
WFDW48 24/01/2018 Call 6.500 2.590 2.590 0.000   0 2.670
WFDW58 24/01/2018 Put 6.500 0.000 0.000 0.000   0 0.000
WFDVX8 24/01/2018 Call 6.750 2.340 2.340 0.000   0 2.420
WFDVY8 24/01/2018 Put 6.750 0.000 0.000 0.000   0 0.000
WFDWQ8 24/01/2018 Call 7.000 2.090 2.090 0.000   0 2.170
WFDWR8 24/01/2018 Put 7.000 0.000 0.000 0.000   40 0.000
WFDWV8 24/01/2018 Call 7.010 2.080 2.080 0.000   0 2.160
WFDWW8 24/01/2018 Put 7.010 0.000 0.000 0.000   0 0.000
WFDW68 24/01/2018 Call 7.250 1.840 1.840 0.000   0 1.925
WFDW78 24/01/2018 Put 7.250 0.000 0.000 0.000   0 0.000
WFDYI8 24/01/2018 Call 7.260 1.830 1.830 0.000   0 1.915
WFDYJ8 24/01/2018 Put 7.260 0.000 0.000 0.000   0 0.000
WFDWE8 24/01/2018 Call 7.500 1.590 1.590 0.000   0 1.675
WFDWF8 24/01/2018 Put 7.500 0.000 0.000 0.000   245 0.000
WFDWO8 24/01/2018 Call 7.750 1.340 1.340 0.000   0 1.425
WFDWP8 24/01/2018 Put 7.750 0.000 0.000 0.000   200 0.000
WFDWI8 24/01/2018 Call 8.000 1.095 1.095 0.000   1,166 1.175
WFDWJ8 24/01/2018 Put 8.000 0.000 0.000 0.000   440 0.000
WFDF59 24/01/2018 Call 8.010 1.085 1.085 0.000   0 1.165
WFDF69 24/01/2018 Put 8.010 0.000 0.000 0.000   0 0.000
WFDW88 24/01/2018 Call 8.250 0.845 0.845 0.000   14,569 0.930
WFDW98 24/01/2018 Put 8.250 0.000 0.000 0.000   290 0.000
WFDF79 24/01/2018 Call 8.260 0.835 0.835 0.000   0 0.920
WFDF89 24/01/2018 Put 8.260 0.000 0.000 0.000   0 0.000
WFDWG8 24/01/2018 Call 8.500 0.600 0.600 0.000   5,535 0.680
WFDWH8 24/01/2018 Put 8.500 0.000 0.000 0.000   24 0.000
WFDF99 24/01/2018 Call 8.510 0.590 0.590 0.000   0 0.670
WFDFF9 24/01/2018 Put 8.510 0.000 0.000 0.000   0 0.000
WFDWM8 24/01/2018 Call 8.750 0.360 0.360 0.000   0 0.440
WFDWN8 24/01/2018 Put 8.750 0.000 0.000 0.000   4 0.001
WFDWK8 24/01/2018 Call 9.000 0.095 0.145 0.000   250 0.220
WFDWL8 24/01/2018 Put 9.000 0.030 0.030 0.000   0 0.030
WFDW28 24/01/2018 Call 9.250 0.000 0.060 0.000   50 0.065
WFDW38 24/01/2018 Put 9.250 0.000 0.000 0.000   2,080 0.165
WFDJV9 24/01/2018 Call 9.260 0.000 0.000 0.000   0 0.060
WFDJW9 24/01/2018 Put 9.260 0.000 0.000 0.000   0 0.170
WFDVZ8 24/01/2018 Call 9.500 0.000 0.000 0.000   199 0.005
WFDW18 24/01/2018 Put 9.500 0.415 0.415 0.000   0 0.380
WFDWA8 24/01/2018 Call 9.750 0.000 0.000 0.000   199 0.000
WFDWB8 24/01/2018 Put 9.750 0.660 0.660 0.000   0 0.620
WFDDN9 24/01/2018 Call 10.000 0.000 0.000 0.000   0 0.000
WFDDO9 24/01/2018 Put 10.000 0.910 0.910 0.000   0 0.870
WFDFG9 24/01/2018 Call 10.250 0.000 0.000 0.000   0 0.000
WFDFH9 24/01/2018 Put 10.250 1.160 1.160 0.000   0 1.120
WFDG39 24/01/2018 Call 10.500 0.000 0.000 0.000   0 0.000
WFDG49 24/01/2018 Put 10.500 1.410 1.410 0.000   0 1.370
WFDFW9 24/01/2018 Call 10.750 0.000 0.000 0.000   0 0.000
WFDFX9 24/01/2018 Put 10.750 1.660 1.660 0.000   0 1.620
WFDFU9 24/01/2018 Call 11.000 0.000 0.000 0.000   0 0.000
WFDFV9 24/01/2018 Put 11.000 1.910 1.910 0.000   0 1.875
WFDG19 24/01/2018 Call 11.250 0.000 0.000 0.000   0 0.000
WFDG29 24/01/2018 Put 11.250 2.160 2.160 0.000   0 2.125
WFDFY9 24/01/2018 Call 11.500 0.000 0.000 0.000   0 0.000
WFDFZ9 24/01/2018 Put 11.500 2.410 2.410 0.000   0 2.380
WFDYH8 22/02/2018 Call 0.010 8.935 8.935 0.000   0 8.995
WFDYZ8 22/02/2018 Call 5.500 3.600 3.600 0.000   0 3.660
WFDZ18 22/02/2018 Put 5.500 0.000 0.000 0.000   0 0.000
WFDXL8 22/02/2018 Call 5.750 3.350 3.350 0.000   0 3.415
WFDXM8 22/02/2018 Put 5.750 0.000 0.000 0.000   0 0.000
WFDY58 22/02/2018 Call 6.000 3.100 3.100 0.000   0 3.165
WFDY68 22/02/2018 Put 6.000 0.000 0.000 0.000   0 0.000
WFDY18 22/02/2018 Call 6.250 2.850 2.850 0.000   0 2.915
WFDY28 22/02/2018 Put 6.250 0.000 0.000 0.000   0 0.000
WFDXR8 22/02/2018 Call 6.500 2.605 2.605 0.000   0 2.670
WFDXS8 22/02/2018 Put 6.500 0.000 0.000 0.000   0 0.000
WFDXN8 22/02/2018 Call 6.750 2.355 2.355 0.000   0 2.420
WFDXO8 22/02/2018 Put 6.750 0.000 0.000 0.000   0 0.000
WFDY78 22/02/2018 Call 7.000 2.105 2.105 0.000   0 2.170
WFDY88 22/02/2018 Put 7.000 0.000 0.000 0.000   0 0.000
WFDYK8 22/02/2018 Call 7.010 1.955 1.955 0.000   0 2.020
WFDYL8 22/02/2018 Put 7.010 0.000 0.000 0.000   0 0.000
WFDXT8 22/02/2018 Call 7.250 1.855 1.855 0.000   0 1.920
WFDXU8 22/02/2018 Put 7.250 0.000 0.000 0.000   0 0.000
WFDYM8 22/02/2018 Call 7.260 1.710 1.710 0.000   0 1.775
WFDYN8 22/02/2018 Put 7.260 0.000 0.000 0.000   0 0.000
WFDYD8 22/02/2018 Call 7.500 1.610 1.610 0.000   0 1.675
WFDYE8 22/02/2018 Put 7.500 0.000 0.000 0.000   0 0.000
WFDYB8 22/02/2018 Call 7.750 1.360 1.360 0.000   0 1.425
WFDYC8 22/02/2018 Put 7.750 0.000 0.000 0.000   13 0.000
WFDDZ9 22/02/2018 Call 7.760 1.215 1.215 0.000   0 1.285
WFDE19 22/02/2018 Put 7.760 0.000 0.000 0.000   0 0.000
WFDXY8 22/02/2018 Call 8.000 1.110 1.110 0.000   500 1.175
WFDXZ8 22/02/2018 Put 8.000 0.001 0.001 0.000   200 0.000
WFDDV9 22/02/2018 Call 8.010 0.975 0.975 0.000   3,500 1.040
WFDDW9 22/02/2018 Put 8.010 0.001 0.001 0.000   0 0.000
WFDXV8 22/02/2018 Call 8.250 0.865 0.865 0.000   3,700 0.930
WFDXW8 22/02/2018 Put 8.250 0.005 0.060 0.000   200 0.003
WFDDX9 22/02/2018 Call 8.260 0.735 0.735 0.000   0 0.795
WFDDY9 22/02/2018 Put 8.260 0.004 0.004 0.000   300 0.003
WFDYF8 22/02/2018 Call 8.500 0.625 0.625 0.000   485 0.685
WFDYG8 22/02/2018 Put 8.500 0.020 0.020 0.000   0 0.015
WFDFS9 22/02/2018 Call 8.510 0.505 0.505 0.000   0 0.555
WFDFT9 22/02/2018 Put 8.510 0.020 0.020 0.000   0 0.015
WFDY98 22/02/2018 Call 8.750 0.395 0.395 0.000   26 0.445
WFDYA8 22/02/2018 Put 8.750 0.045 0.095 0.000   415 0.055
WFDY38 22/02/2018 Call 9.000 0.145 0.205 0.000   0 0.235
WFDY48 22/02/2018 Put 9.000 0.140 0.195 0.000   13 0.145
WFDXP8 22/02/2018 Call 9.250 0.025 0.075 0.000   0 0.085
WFDXQ8 22/02/2018 Put 9.250 0.295 0.370 0.000   599 0.310
WFDJX9 22/02/2018 Call 9.260 0.000 0.000 0.000   0 0.050
WFDJY9 22/02/2018 Put 9.260 0.000 0.000 0.000   0 0.315
WFDZC8 22/02/2018 Call 9.500 0.002 0.060 0.000   0 0.015
WFDZD8 22/02/2018 Put 9.500 0.570 0.570 0.000   0 0.520
WFDK29 22/02/2018 Call 9.510 0.004 0.004 0.000   0 0.008
WFDK39 22/02/2018 Put 9.510 0.575 0.575 0.000   0 0.530
WFDZG8 22/02/2018 Call 9.750 0.000 0.000 0.000   0 0.001
WFDZH8 22/02/2018 Put 9.750 0.810 0.810 0.000   0 0.760
WFDDP9 22/02/2018 Call 10.000 0.000 0.000 0.000   0 0.000
WFDDQ9 22/02/2018 Put 10.000 1.060 1.060 0.000   0 1.005
WFDFI9 22/02/2018 Call 10.250 0.000 0.000 0.000   0 0.000
WFDFJ9 22/02/2018 Put 10.250 1.310 1.310 0.000   0 1.255
WFDG59 22/02/2018 Call 10.500 0.000 0.000 0.000   0 0.000
WFDG69 22/02/2018 Put 10.500 1.560 1.560 0.000   0 1.505
WFDGL9 22/02/2018 Call 10.750 0.000 0.000 0.000   0 0.000
WFDGM9 22/02/2018 Put 10.750 1.810 1.810 0.000   0 1.755
WFDGN9 22/02/2018 Call 11.000 0.000 0.000 0.000   0 0.000
WFDGO9 22/02/2018 Put 11.000 2.060 2.060 0.000   0 2.010
WFDG79 22/02/2018 Call 11.250 0.000 0.000 0.000   0 0.000
WFDG89 22/02/2018 Put 11.250 2.310 2.310 0.000   0 2.260
WFDG99 22/02/2018 Call 11.500 0.000 0.000 0.000   0 0.000
WFDGK9 22/02/2018 Put 11.500 2.560 2.560 0.000   0 2.510
WFDNR8 28/03/2018 Call 0.010 8.950 8.950 0.000   0 9.010
WFDZ28 28/03/2018 Call 5.500 3.595 3.595 0.000   0 3.665
WFDZ38 28/03/2018 Put 5.500 0.000 0.000 0.000   0 0.000
WFDXA8 28/03/2018 Call 5.750 3.345 3.345 0.000   0 3.415
WFDXB8 28/03/2018 Put 5.750 0.000 0.000 0.000   0 0.000
WFDUY8 28/03/2018 Call 6.000 3.095 3.095 0.000   0 3.170
WFDUZ8 28/03/2018 Put 6.000 0.000 0.000 0.000   0 0.000
WFDUG8 28/03/2018 Call 6.250 2.845 2.845 0.000   0 2.920
WFDUH8 28/03/2018 Put 6.250 0.000 0.000 0.000   800 0.000
WFDCZ8 28/03/2018 Call 6.500 2.595 2.595 0.000   0 2.670
WFDD18 28/03/2018 Put 6.500 0.000 0.000 0.000   300 0.000
WFDVN8 28/03/2018 Call 6.510 2.440 2.440 0.000   0 2.560
WFDVO8 28/03/2018 Put 6.510 0.000 0.000 0.000   0 0.000
WFDQP8 28/03/2018 Call 6.750 2.345 2.345 0.000   0 2.420
WFDQQ8 28/03/2018 Put 6.750 0.000 0.000 0.000   6,379 0.000
WFDVP8 28/03/2018 Call 6.760 2.190 2.190 0.000   0 2.310
WFDVQ8 28/03/2018 Put 6.760 0.000 0.000 0.000   0 0.000
WFDZU7 28/03/2018 Call 7.000 2.095 2.095 0.000   0 2.175
WFDZV7 28/03/2018 Put 7.000 0.000 0.000 0.000   15,055 0.000
WFDVR8 28/03/2018 Call 7.010 1.940 1.940 0.000   0 2.065
WFDVS8 28/03/2018 Put 7.010 0.000 0.000 0.000   150 0.000
WFDMU8 28/03/2018 Call 7.250 1.850 1.850 0.000   0 1.925
WFDMV8 28/03/2018 Put 7.250 0.000 0.000 0.000   150 0.000
WFDZ67 28/03/2018 Call 7.500 1.600 1.600 0.000   0 1.675
WFDZ77 28/03/2018 Put 7.500 0.000 0.000 0.000   183 0.000
WFDVT8 28/03/2018 Call 7.510 1.445 1.445 0.000   50 1.575
WFDVU8 28/03/2018 Put 7.510 0.000 0.000 0.000   540 0.000
WFDMQ8 28/03/2018 Call 7.750 1.350 1.350 0.000   0 1.430
WFDMR8 28/03/2018 Put 7.750 0.001 0.001 0.000   200 0.001
WFDE29 28/03/2018 Call 7.760 1.195 1.195 0.000   1,000 1.330
WFDE39 28/03/2018 Put 7.760 0.001 0.001 0.000   50 0.001
WFDYT7 28/03/2018 Call 8.000 1.100 1.100 0.000   8,050 1.180
WFDYU7 28/03/2018 Put 8.000 0.005 0.005 0.000   624 0.003
WFDVV8 28/03/2018 Call 8.010 0.950 0.950 0.000   50 1.085
WFDVW8 28/03/2018 Put 8.010 0.005 0.005 0.000   500 0.004
WFDMW8 28/03/2018 Call 8.250 0.850 0.850 0.000   1,340 0.930
WFDMX8 28/03/2018 Put 8.250 0.015 0.015 0.000   1,012 0.015
WFDZE8 28/03/2018 Call 8.260 0.710 0.710 0.000   781 0.840
WFDZF8 28/03/2018 Put 8.260 0.015 0.015 0.000   90 0.015
WFDYV7 28/03/2018 Call 8.500 0.605 0.605 0.000   1,450 0.690
WFDYW7 28/03/2018 Put 8.500 0.030 0.080 0.000   700 0.040
WFDZI8 28/03/2018 Call 8.510 0.495 0.495 0.000   765 0.610
WFDZJ8 28/03/2018 Put 8.510 0.050 0.050 0.000   20 0.040
WFDMS8 28/03/2018 Call 8.750 0.350 0.425 0.000   70 0.460
WFDMT8 28/03/2018 Put 8.750 0.085 0.140 0.000   80 0.095
WFDYR7 28/03/2018 Call 9.000 0.175 0.230 0.000   382 0.260
WFDYS7 28/03/2018 Put 9.000 0.185 0.240 0.000   60 0.195
WFDMM8 28/03/2018 Call 9.250 0.055 0.110 0.000   0 0.115
WFDMN8 28/03/2018 Put 9.250 0.330 0.405 0.000   10 0.345
WFDK69 28/03/2018 Call 9.260 0.000 0.000 0.000   0 0.100
WFDK79 28/03/2018 Put 9.260 0.000 0.000 0.000   0 0.350
WFDYL7 28/03/2018 Call 9.500 0.030 0.030 0.000   40 0.040
WFDYM7 28/03/2018 Put 9.500 0.585 0.585 0.000   0 0.545
WFDMI8 28/03/2018 Call 9.750 0.010 0.010 0.000   0 0.010
WFDMJ8 28/03/2018 Put 9.750 0.815 0.815 0.000   0 0.770
WFDYX7 28/03/2018 Call 10.000 0.003 0.003 0.000   200 0.002
WFDYZ7 28/03/2018 Put 10.000 1.060 1.060 0.000   165 1.015
WFDMO8 28/03/2018 Call 10.250 0.001 0.001 0.000   0 0.000
WFDMP8 28/03/2018 Put 10.250 1.310 1.310 0.000   0 1.260
WFDYN7 28/03/2018 Call 10.500 0.000 0.000 0.000   15,000 0.000
WFDYO7 28/03/2018 Put 10.500 1.560 1.560 0.000   0 1.510
WFDMK8 28/03/2018 Call 10.750 0.000 0.000 0.000   0 0.000
WFDML8 28/03/2018 Put 10.750 1.810 1.810 0.000   0 1.760
WFDZ17 28/03/2018 Call 11.000 0.000 0.000 0.000   0 0.000
WFDZ27 28/03/2018 Put 11.000 2.060 2.060 0.000   0 2.010
WFDGP9 28/03/2018 Call 11.250 0.000 0.000 0.000   0 0.000
WFDGQ9 28/03/2018 Put 11.250 2.310 2.310 0.000   0 2.260
WFDZ37 28/03/2018 Call 11.500 0.000 0.000 0.000   0 0.000
WFDZ47 28/03/2018 Put 11.500 2.560 2.560 0.000   0 2.510
WFDYP7 28/03/2018 Call 12.000 0.000 0.000 0.000   0 0.000
WFDYQ7 28/03/2018 Put 12.000 3.055 3.055 0.000   0 3.005
WFDDK9 26/04/2018 Call 0.010 8.960 8.960 0.000   0 9.025
WFDCP9 26/04/2018 Call 6.000 3.100 3.100 0.000   0 3.160
WFDCQ9 26/04/2018 Put 6.000 0.000 0.000 0.000   0 0.000
WFDCF9 26/04/2018 Call 6.250 2.850 2.850 0.000   0 2.910
WFDCG9 26/04/2018 Put 6.250 0.000 0.000 0.000   0 0.000
WFDCL9 26/04/2018 Call 6.500 2.600 2.600 0.000   0 2.665
WFDCM9 26/04/2018 Put 6.500 0.000 0.000 0.000   0 0.000
WFDCH9 26/04/2018 Call 6.750 2.355 2.355 0.000   0 2.415
WFDCI9 26/04/2018 Put 6.750 0.000 0.000 0.000   0 0.000
WFDCT9 26/04/2018 Call 7.000 2.105 2.105 0.000   0 2.170
WFDCU9 26/04/2018 Put 7.000 0.000 0.000 0.000   0 0.000
WFDD89 26/04/2018 Call 7.250 1.860 1.860 0.000   0 1.920
WFDD99 26/04/2018 Put 7.250 0.000 0.000 0.000   0 0.000
WFDD29 26/04/2018 Call 7.500 1.610 1.610 0.000   0 1.675
WFDD39 26/04/2018 Put 7.500 0.001 0.001 0.000   0 0.000
WFDCV9 26/04/2018 Call 7.750 1.365 1.365 0.000   0 1.425
WFDCW9 26/04/2018 Put 7.750 0.003 0.003 0.000   0 0.002
WFDCX9 26/04/2018 Call 8.000 1.125 1.125 0.000   0 1.180
WFDCY9 26/04/2018 Put 8.000 0.009 0.009 0.000   0 0.008
WFDD69 26/04/2018 Call 8.250 0.885 0.885 0.000   0 0.940
WFDD79 26/04/2018 Put 8.250 0.025 0.025 0.000   12 0.020
WFDD49 26/04/2018 Call 8.500 0.655 0.655 0.000   0 0.700
WFDD59 26/04/2018 Put 8.500 0.065 0.065 0.000   0 0.055
WFDK89 26/04/2018 Call 8.510 0.615 0.615 0.000   0 0.645
WFDK99 26/04/2018 Put 8.510 0.065 0.065 0.000   0 0.055
WFDCR9 26/04/2018 Call 8.750 0.445 0.445 0.000   0 0.475
WFDCS9 26/04/2018 Put 8.750 0.135 0.135 0.000   0 0.115
WFDKA9 26/04/2018 Call 8.760 0.420 0.420 0.000   0 0.440
WFDKB9 26/04/2018 Put 8.760 0.135 0.135 0.000   0 0.115
WFDCZ9 26/04/2018 Call 9.000 0.270 0.270 0.000   0 0.290
WFDD19 26/04/2018 Put 9.000 0.000 0.000 0.000   0 0.215
WFDCN9 26/04/2018 Call 9.250 0.000 0.000 0.000   0 0.150
WFDCO9 26/04/2018 Put 9.250 0.000 0.000 0.000   0 0.360
WFDCJ9 26/04/2018 Call 9.500 0.065 0.065 0.000   0 0.070
WFDCK9 26/04/2018 Put 9.500 0.610 0.610 0.000   0 0.550
WFDDL9 26/04/2018 Call 9.750 0.025 0.025 0.000   0 0.030
WFDDM9 26/04/2018 Put 9.750 0.835 0.835 0.000   0 0.775
WFDDR9 26/04/2018 Call 10.000 0.008 0.008 0.000   0 0.009
WFDDS9 26/04/2018 Put 10.000 1.075 1.075 0.000   10 1.010
WFDFK9 26/04/2018 Call 10.250 0.002 0.002 0.000   0 0.003
WFDFL9 26/04/2018 Put 10.250 1.320 1.320 0.000   0 1.260
WFDGZ9 26/04/2018 Call 10.500 0.001 0.001 0.000   0 0.001
WFDI19 26/04/2018 Put 10.500 1.570 1.570 0.000   0 1.510
WFDGX9 26/04/2018 Call 10.750 0.000 0.000 0.000   0 0.000
WFDGY9 26/04/2018 Put 10.750 1.820 1.820 0.000   0 1.760
WFDGV9 26/04/2018 Call 11.000 0.000 0.000 0.000   0 0.000
WFDGW9 26/04/2018 Put 11.000 2.070 2.070 0.000   0 2.010
WFDGR9 26/04/2018 Call 11.250 0.000 0.000 0.000   0 0.000
WFDGS9 26/04/2018 Put 11.250 2.320 2.320 0.000   0 2.265
WFDGT9 26/04/2018 Call 11.500 0.000 0.000 0.000   0 0.000
WFDGU9 26/04/2018 Put 11.500 2.570 2.570 0.000   0 2.515
WFDF49 24/05/2018 Call 0.010 8.975 8.975 0.000   0 9.035
WFDEL9 24/05/2018 Call 6.500 2.610 2.610 0.000   0 2.670
WFDEM9 24/05/2018 Put 6.500 0.000 0.000 0.000   0 0.000
WFDE49 24/05/2018 Call 6.750 2.360 2.360 0.000   0 2.425
WFDE59 24/05/2018 Put 6.750 0.000 0.000 0.000   0 0.000
WFDEH9 24/05/2018 Call 7.000 2.115 2.115 0.000   0 2.175
WFDEI9 24/05/2018 Put 7.000 0.000 0.000 0.000   0 0.000
WFDEZ9 24/05/2018 Call 7.250 1.865 1.865 0.000   0 1.925
WFDF19 24/05/2018 Put 7.250 0.000 0.000 0.000   0 0.000
WFDEP9 24/05/2018 Call 7.500 1.620 1.620 0.000   0 1.680
WFDEQ9 24/05/2018 Put 7.500 0.001 0.001 0.000   0 0.001
WFDEJ9 24/05/2018 Call 7.750 1.375 1.375 0.000   0 1.435
WFDEK9 24/05/2018 Put 7.750 0.005 0.005 0.000   0 0.004
WFDET9 24/05/2018 Call 8.000 1.135 1.135 0.000   0 1.190
WFDEU9 24/05/2018 Put 8.000 0.015 0.015 0.000   0 0.010
WFDF29 24/05/2018 Call 8.250 0.895 0.895 0.000   0 0.945
WFDF39 24/05/2018 Put 8.250 0.035 0.035 0.000   0 0.030
WFDER9 24/05/2018 Call 8.500 0.670 0.670 0.000   20 0.710
WFDES9 24/05/2018 Put 8.500 0.080 0.080 0.000   0 0.070
WFDE89 24/05/2018 Call 8.750 0.465 0.465 0.000   0 0.495
WFDE99 24/05/2018 Put 8.750 0.155 0.155 0.000   0 0.135
WFDEX9 24/05/2018 Call 9.000 0.295 0.295 0.000   0 0.310
WFDEY9 24/05/2018 Put 9.000 0.265 0.265 0.000   0 0.235
WFDEN9 24/05/2018 Call 9.250 0.000 0.000 0.000   0 0.175
WFDEO9 24/05/2018 Put 9.250 0.000 0.000 0.000   0 0.375
WFDE69 24/05/2018 Call 9.500 0.085 0.085 0.000   0 0.090
WFDE79 24/05/2018 Put 9.500 0.620 0.620 0.000   0 0.560
WFDEF9 24/05/2018 Call 9.750 0.035 0.035 0.000   0 0.040
WFDEG9 24/05/2018 Put 9.750 0.840 0.840 0.000   0 0.775
WFDEV9 24/05/2018 Call 10.000 0.015 0.015 0.000   0 0.015
WFDEW9 24/05/2018 Put 10.000 1.075 1.075 0.000   10 1.015
WFDFM9 24/05/2018 Call 10.250 0.005 0.005 0.000   0 0.006
WFDFN9 24/05/2018 Put 10.250 1.320 1.320 0.000   0 1.260
WFDI29 24/05/2018 Call 10.500 0.002 0.002 0.000   0 0.002
WFDI39 24/05/2018 Put 10.500 1.570 1.570 0.000   0 1.510
WFDI49 24/05/2018 Call 10.750 0.001 0.001 0.000   0 0.001
WFDI59 24/05/2018 Put 10.750 1.815 1.815 0.000   0 1.760
WFDI69 24/05/2018 Call 11.000 0.000 0.000 0.000   0 0.000
WFDI79 24/05/2018 Put 11.000 2.065 2.065 0.000   0 2.010
WFDIF9 24/05/2018 Call 11.250 0.000 0.000 0.000   0 0.000
WFDIG9 24/05/2018 Put 11.250 2.315 2.315 0.000   0 2.260
WFDI89 24/05/2018 Call 11.500 0.000 0.000 0.000   0 0.000
WFDI99 24/05/2018 Put 11.500 2.570 2.570 0.000   0 2.510
WFDTU8 28/06/2018 Call 0.010 8.995 8.995 0.000   0 9.055
WFDZ48 28/06/2018 Call 5.500 3.605 3.605 0.000   0 3.670
WFDZ58 28/06/2018 Put 5.500 0.000 0.000 0.000   0 0.000
WFDXC8 28/06/2018 Call 5.750 3.360 3.360 0.000   0 3.420
WFDXD8 28/06/2018 Put 5.750 0.000 0.000 0.000   0 0.000
WFDR68 28/06/2018 Call 6.000 3.115 3.115 0.000   0 3.175
WFDR78 28/06/2018 Put 6.000 0.000 0.000 0.000   0 0.000
WFDUI8 28/06/2018 Call 6.250 2.865 2.865 0.000   0 2.925
WFDUJ8 28/06/2018 Put 6.250 0.000 0.000 0.000   0 0.000
WFDLO8 28/06/2018 Call 6.500 2.620 2.620 0.000   0 2.680
WFDLP8 28/06/2018 Put 6.500 0.000 0.000 0.000   0 0.000
WFDTA8 28/06/2018 Call 6.750 2.370 2.370 0.000   0 2.430
WFDTB8 28/06/2018 Put 6.750 0.000 0.000 0.000   480 0.000
WFDIG8 28/06/2018 Call 7.000 2.125 2.125 0.000   0 2.185
WFDIH8 28/06/2018 Put 7.000 0.000 0.000 0.000   14,270 0.000
WFDT68 28/06/2018 Call 7.250 1.880 1.880 0.000   0 1.940
WFDT78 28/06/2018 Put 7.250 0.001 0.001 0.000   0 0.001
WFDI18 28/06/2018 Call 7.500 1.635 1.635 0.000   10 1.690
WFDI28 28/06/2018 Put 7.500 0.003 0.003 0.000   30 0.003
WFDT28 28/06/2018 Call 7.750 1.390 1.390 0.000   500 1.445
WFDT38 28/06/2018 Put 7.750 0.009 0.009 0.000   113 0.008
WFDI58 28/06/2018 Call 8.000 1.150 1.150 0.000   956 1.195
WFDI68 28/06/2018 Put 8.000 0.025 0.025 0.000   20 0.020
WFDT88 28/06/2018 Call 8.250 0.920 0.920 0.000   59 0.955
WFDT98 28/06/2018 Put 8.250 0.050 0.050 0.000   0 0.045
WFDGY8 28/06/2018 Call 8.500 0.700 0.700 0.000   4,700 0.730
WFDGZ8 28/06/2018 Put 8.500 0.095 0.095 0.000   0 0.085
WFDSZ8 28/06/2018 Call 8.750 0.500 0.500 0.000   80 0.520
WFDT18 28/06/2018 Put 8.750 0.175 0.175 0.000   0 0.155
WFDI98 28/06/2018 Call 9.000 0.000 0.000 0.000   0 0.345
WFDIF8 28/06/2018 Put 9.000 0.000 0.000 0.000   80 0.255
WFDT48 28/06/2018 Call 9.250 0.000 0.000 0.000   0 0.210
WFDT58 28/06/2018 Put 9.250 0.000 0.000 0.000   0 0.390
WFDGU8 28/06/2018 Call 9.500 0.115 0.115 0.000   1 0.120
WFDGV8 28/06/2018 Put 9.500 0.625 0.625 0.000   0 0.565
WFDSX8 28/06/2018 Call 9.750 0.055 0.055 0.000   0 0.065
WFDSY8 28/06/2018 Put 9.750 0.840 0.840 0.000   0 0.780
WFDI38 28/06/2018 Call 10.000 0.025 0.025 0.000   0 0.030
WFDI48 28/06/2018 Put 10.000 1.075 1.075 0.000   0 1.010
WFDFO9 28/06/2018 Call 10.250 0.010 0.010 0.000   0 0.015
WFDFP9 28/06/2018 Put 10.250 1.320 1.320 0.000   0 1.255
WFDGW8 28/06/2018 Call 10.500 0.004 0.004 0.000   0 0.006
WFDGX8 28/06/2018 Put 10.500 1.565 1.565 0.000   0 1.505
WFDIJ9 28/06/2018 Call 10.750 0.002 0.002 0.000   0 0.002
WFDIK9 28/06/2018 Put 10.750 1.815 1.815 0.000   0 1.755
WFDI78 28/06/2018 Call 11.000 0.001 0.001 0.000   0 0.001
WFDI88 28/06/2018 Put 11.000 2.065 2.065 0.000   0 2.005
WFDIH9 28/06/2018 Call 11.250 0.000 0.000 0.000   0 0.000
WFDII9 28/06/2018 Put 11.250 2.315 2.315 0.000   0 2.255
WFDIJ8 28/06/2018 Call 11.500 0.000 0.000 0.000   0 0.000
WFDIK8 28/06/2018 Put 11.500 2.565 2.565 0.000   3 2.510
WFDC39 27/09/2018 Call 0.010 8.865 8.865 0.000   0 8.930
WFDVB8 27/09/2018 Call 5.500 3.610 3.610 0.000   0 3.675
WFDVC8 27/09/2018 Put 5.500 0.000 0.000 0.000   0 0.000
WFDC69 27/09/2018 Call 5.750 3.365 3.365 0.000   0 3.430
WFDC79 27/09/2018 Put 5.750 0.000 0.000 0.000   0 0.000
WFDR88 27/09/2018 Call 6.000 3.120 3.120 0.000   0 3.180
WFDR98 27/09/2018 Put 6.000 0.000 0.000 0.000   0 0.000
WFDB49 27/09/2018 Call 6.250 2.875 2.875 0.000   0 2.940
WFDB59 27/09/2018 Put 6.250 0.000 0.000 0.000   0 0.000
WFDQR8 27/09/2018 Call 6.500 2.630 2.630 0.000   0 2.695
WFDQS8 27/09/2018 Put 6.500 0.000 0.000 0.000   220 0.000
WFDBF9 27/09/2018 Call 6.750 2.385 2.385 0.000   0 2.445
WFDBG9 27/09/2018 Put 6.750 0.000 0.000 0.000   220 0.000
WFDNL8 27/09/2018 Call 7.000 2.145 2.145 0.000   0 2.205
WFDNM8 27/09/2018 Put 7.000 0.000 0.000 0.000   20 0.000
WFDB69 27/09/2018 Call 7.250 1.900 1.900 0.000   0 1.955
WFDB79 27/09/2018 Put 7.250 0.000 0.000 0.000   30 0.000
WFDMY8 27/09/2018 Call 7.500 1.655 1.655 0.000   0 1.710
WFDMZ8 27/09/2018 Put 7.500 0.000 0.000 0.000   25 0.000
WFDB29 27/09/2018 Call 7.750 1.415 1.415 0.000   0 1.470
WFDB39 27/09/2018 Put 7.750 0.000 0.000 0.000   0 0.000
WFDN78 27/09/2018 Call 8.000 1.185 1.185 0.000   6 1.225
WFDN88 27/09/2018 Put 8.000 0.002 0.002 0.000   20,015 0.001
WFDB89 27/09/2018 Call 8.250 0.955 0.955 0.000   0 0.990
WFDB99 27/09/2018 Put 8.250 0.010 0.010 0.000   0 0.008
WFDN18 27/09/2018 Call 8.500 0.750 0.750 0.000   20 0.770
WFDN28 27/09/2018 Put 8.500 0.040 0.040 0.000   25 0.030
WFDZY8 27/09/2018 Call 8.750 0.565 0.565 0.000   20 0.570
WFDB19 27/09/2018 Put 8.750 0.115 0.115 0.000   0 0.095
WFDN98 27/09/2018 Call 9.000 0.405 0.405 0.000   26 0.405
WFDNK8 27/09/2018 Put 9.000 0.245 0.245 0.000   0 0.205
WFDBH9 27/09/2018 Call 9.250 0.000 0.000 0.000   0 0.285
WFDBI9 27/09/2018 Put 9.250 0.000 0.000 0.000   0 0.375
WFDNN8 27/09/2018 Call 9.500 0.195 0.195 0.000   0 0.200
WFDNO8 27/09/2018 Put 9.500 0.645 0.645 0.000   0 0.590
WFDC89 27/09/2018 Call 9.750 0.130 0.130 0.000   0 0.145
WFDC99 27/09/2018 Put 9.750 0.885 0.885 0.000   0 0.825
WFDN58 27/09/2018 Call 10.000 0.090 0.090 0.000   0 0.105
WFDN68 27/09/2018 Put 10.000 1.130 1.130 0.000   0 1.065
WFDFQ9 27/09/2018 Call 10.250 0.060 0.060 0.000   0 0.070
WFDFR9 27/09/2018 Put 10.250 1.375 1.375 0.000   0 1.315
WFDNP8 27/09/2018 Call 10.500 0.040 0.040 0.000   0 0.050
WFDNQ8 27/09/2018 Put 10.500 1.625 1.625 0.000   0 1.560
WFDIL9 27/09/2018 Call 10.750 0.025 0.025 0.000   0 0.030
WFDIM9 27/09/2018 Put 10.750 1.870 1.870 0.000   0 1.805
WFDN38 27/09/2018 Call 11.000 0.015 0.015 0.000   0 0.020
WFDN48 27/09/2018 Put 11.000 2.115 2.115 0.000   0 2.055
WFDIN9 27/09/2018 Call 11.250 0.010 0.010 0.000   0 0.010
WFDIO9 27/09/2018 Put 11.250 2.365 2.365 0.000   0 2.300
WFDP58 27/09/2018 Call 11.500 0.006 0.006 0.000   0 0.007
WFDP68 27/09/2018 Put 11.500 2.610 2.610 0.000   5 2.550
WFDJU9 20/12/2018 Call 0.010 8.905 8.905 0.000   0 8.965
WFDVD8 20/12/2018 Call 5.500 3.595 3.595 0.000   0 3.655
WFDVE8 20/12/2018 Put 5.500 0.008 0.008 0.000   0 0.008
WFDUK8 20/12/2018 Call 6.000 3.100 3.100 0.000   0 3.160
WFDUL8 20/12/2018 Put 6.000 0.020 0.020 0.000   0 0.020
WFDTM8 20/12/2018 Call 6.500 2.605 2.605 0.000   0 2.670
WFDTN8 20/12/2018 Put 6.500 0.050 0.050 0.000   0 0.050
WFDTS8 20/12/2018 Call 7.000 2.125 2.125 0.000   100 2.190
WFDTT8 20/12/2018 Put 7.000 0.110 0.110 0.000   0 0.105
WFDTO8 20/12/2018 Call 7.500 1.665 1.665 0.000   0 1.735
WFDTP8 20/12/2018 Put 7.500 0.200 0.200 0.000   70 0.190
WFDIZ9 20/12/2018 Call 7.750 1.440 1.440 0.000   0 1.490
WFDJ19 20/12/2018 Put 7.750 0.260 0.260 0.000   0 0.250
WFDTI8 20/12/2018 Call 8.000 1.220 1.220 0.000   1 1.260
WFDTJ8 20/12/2018 Put 8.000 0.335 0.335 0.000   0 0.320
WFDJ69 20/12/2018 Call 8.250 1.015 1.015 0.000   0 1.040
WFDJ79 20/12/2018 Put 8.250 0.425 0.425 0.000   0 0.405
WFDTQ8 20/12/2018 Call 8.500 0.825 0.825 0.000   264 0.840
WFDTR8 20/12/2018 Put 8.500 0.525 0.525 0.000   160 0.505
WFDJ49 20/12/2018 Call 8.750 0.665 0.665 0.000   0 0.670
WFDJ59 20/12/2018 Put 8.750 0.635 0.635 0.000   0 0.615
WFDTG8 20/12/2018 Call 9.000 0.530 0.530 0.000   0 0.535
WFDTH8 20/12/2018 Put 9.000 0.000 0.000 0.000   0 0.740
WFDJA9 20/12/2018 Call 9.250 0.000 0.000 0.000   0 0.430
WFDJB9 20/12/2018 Put 9.250 0.000 0.000 0.000   0 0.880
WFDTC8 20/12/2018 Call 9.500 0.345 0.345 0.000   0 0.360
WFDTD8 20/12/2018 Put 9.500 1.065 1.065 0.000   0 1.030
WFDJ29 20/12/2018 Call 9.750 0.280 0.280 0.000   0 0.305
WFDJ39 20/12/2018 Put 9.750 1.235 1.235 0.000   0 1.195
WFDTK8 20/12/2018 Call 10.000 0.230 0.230 0.000   0 0.260
WFDTL8 20/12/2018 Put 10.000 1.410 1.410 0.000   0 1.370
WFDJ89 20/12/2018 Call 10.250 0.195 0.195 0.000   0 0.220
WFDJ99 20/12/2018 Put 10.250 1.600 1.600 0.000   0 1.560
WFDTE8 20/12/2018 Call 10.500 0.155 0.155 0.000   0 0.175
WFDTF8 20/12/2018 Put 10.500 1.800 1.800 0.000   0 1.755
WFDIX9 20/12/2018 Call 10.750 0.125 0.125 0.000   0 0.140
WFDIY9 20/12/2018 Put 10.750 2.010 2.010 0.000   0 1.960
WFDIR9 20/12/2018 Call 11.000 0.100 0.100 0.000   0 0.110
WFDIS9 20/12/2018 Put 11.000 2.225 2.225 0.000   0 2.175
WFDJZ9 20/12/2018 Call 11.250 0.075 0.075 0.000   0 0.085
WFDK19 20/12/2018 Put 11.250 2.445 2.445 0.000   0 2.395
WFDIP9 20/12/2018 Call 11.500 0.060 0.060 0.000   0 0.065
WFDIQ9 20/12/2018 Put 11.500 2.675 2.675 0.000   0 2.620
WFDBU9 28/03/2019 Call 5.500 3.595 3.595 0.000   0 3.655
WFDBV9 28/03/2019 Put 5.500 0.001 0.001 0.000   0 0.001
WFDC19 28/03/2019 Call 6.000 3.100 3.100 0.000   0 3.160
WFDC29 28/03/2019 Put 6.000 0.006 0.006 0.000   0 0.006
WFDBW9 28/03/2019 Call 6.500 2.615 2.615 0.000   0 2.675
WFDBX9 28/03/2019 Put 6.500 0.020 0.020 0.000   0 0.020
WFDBY9 28/03/2019 Call 7.000 2.170 2.170 0.000   0 2.225
WFDBZ9 28/03/2019 Put 7.000 0.060 0.060 0.000   0 0.055
WFDBO9 28/03/2019 Call 7.500 1.765 1.765 0.000   0 1.820
WFDBP9 28/03/2019 Put 7.500 0.140 0.140 0.000   0 0.130
WFDBQ9 28/03/2019 Call 8.000 1.400 1.400 0.000   12 1.450
WFDBR9 28/03/2019 Put 8.000 0.270 0.270 0.000   0 0.255
WFDBL9 28/03/2019 Call 8.500 1.070 1.070 0.000   23 1.115
WFDBM9 28/03/2019 Put 8.500 0.465 0.465 0.000   0 0.445
WFDBS9 28/03/2019 Call 9.000 0.785 0.785 0.000   0 0.825
WFDBT9 28/03/2019 Put 9.000 0.725 0.725 0.000   0 0.695
WFDBJ9 28/03/2019 Call 9.500 0.550 0.550 0.000   0 0.580
WFDBK9 28/03/2019 Put 9.500 1.045 1.045 0.000   0 1.010
WFDC49 28/03/2019 Call 10.000 0.360 0.360 0.000   0 0.380
WFDC59 28/03/2019 Put 10.000 1.415 1.415 0.000   0 1.370
WFDDT9 28/03/2019 Call 10.500 0.210 0.210 0.000   0 0.230
WFDDU9 28/03/2019 Put 10.500 1.825 1.825 0.000   0 1.775
WFDIT9 28/03/2019 Call 11.000 0.115 0.115 0.000   0 0.125
WFDIU9 28/03/2019 Put 11.000 2.260 2.260 0.000   0 2.210
WFDIV9 28/03/2019 Call 11.500 0.050 0.050 0.000   0 0.060
WFDIW9 28/03/2019 Put 11.500 2.720 2.720 0.000   0 2.660
WFDK49 27/06/2019 Call 7.000 2.205 2.205 0.000   0 2.260
WFDK59 27/06/2019 Put 7.000 0.075 0.075 0.000   0 0.070
WFDJQ9 27/06/2019 Call 7.500 1.850 1.850 0.000   0 1.905
WFDJR9 27/06/2019 Put 7.500 0.160 0.160 0.000   0 0.150
WFDJE9 27/06/2019 Call 8.000 1.545 1.545 0.000   0 1.595
WFDJF9 27/06/2019 Put 8.000 0.295 0.295 0.000   0 0.280
WFDJS9 27/06/2019 Call 8.500 1.280 1.280 0.000   0 1.325
WFDJT9 27/06/2019 Put 8.500 0.495 0.495 0.000   0 0.470
WFDJG9 27/06/2019 Call 9.000 1.055 1.055 0.000   0 1.095
WFDJH9 27/06/2019 Put 9.000 0.750 0.750 0.000   0 0.720
WFDJM9 27/06/2019 Call 9.500 0.865 0.865 0.000   0 0.900
WFDJN9 27/06/2019 Put 9.500 1.070 1.070 0.000   0 1.030
WFDJK9 27/06/2019 Call 10.000 0.705 0.705 0.000   0 0.735
WFDJL9 27/06/2019 Put 10.000 1.430 1.430 0.000   0 1.390
WFDJO9 27/06/2019 Call 10.500 0.570 0.570 0.000   0 0.595
WFDJP9 27/06/2019 Put 10.500 1.840 1.840 0.000   0 1.790
WFDJI9 27/06/2019 Call 11.000 0.465 0.465 0.000   0 0.485
WFDJJ9 27/06/2019 Put 11.000 2.270 2.270 0.000   0 2.220
WFDJC9 27/06/2019 Call 11.500 0.375 0.375 0.000   0 0.395
WFDJD9 27/06/2019 Put 11.500 2.725 2.725 0.000   0 2.670

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.