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
SYD 6.750 Up 0.050 6.740 6.770 6.730 6.770 6.670 5,438,906 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDXQ7 24/01/2018 Call 5.000 1.750 1.750 0.000   0 1.705
SYDXR7 24/01/2018 Put 5.000 0.000 0.000 0.000   0 0.000
SYDX37 24/01/2018 Call 5.250 1.500 1.500 0.000   0 1.455
SYDX47 24/01/2018 Put 5.250 0.000 0.000 0.000   0 0.000
SYDXO7 24/01/2018 Call 5.500 1.255 1.255 0.000   0 1.205
SYDXP7 24/01/2018 Put 5.500 0.000 0.000 0.000   0 0.000
SYDWU7 24/01/2018 Call 5.750 1.005 1.005 0.000   0 0.960
SYDWV7 24/01/2018 Put 5.750 0.000 0.000 0.000   0 0.000
SYDWW7 24/01/2018 Call 6.000 0.755 0.755 0.000   0 0.710
SYDWX7 24/01/2018 Put 6.000 0.000 0.000 0.000   0 0.000
SYDX17 24/01/2018 Call 6.250 0.505 0.505 0.000   0 0.465
SYDX27 24/01/2018 Put 6.250 0.000 0.000 0.000   0 0.000
SYDXM7 24/01/2018 Call 6.500 0.270 0.270 0.000   10 0.235
SYDXN7 24/01/2018 Put 6.500 0.004 0.004 0.000   193 0.010
SYDX97 24/01/2018 Call 6.750 0.085 0.085 0.000   4 0.065
SYDXA7 24/01/2018 Put 6.750 0.075 0.075 0.000   1,300 0.105
SYDX77 24/01/2018 Call 7.000 0.010 0.010 0.000   0 0.004
SYDX87 24/01/2018 Put 7.000 0.270 0.270 0.000   304 0.305
SYDFP8 24/01/2018 Call 7.010 0.009 0.009 0.000   0 0.003
SYDFQ8 24/01/2018 Put 7.010 0.280 0.280 0.000   228 0.315
SYDXD7 24/01/2018 Call 7.250 0.000 0.000 0.000   190 0.000
SYDXF7 24/01/2018 Put 7.250 0.510 0.510 0.000   0 0.550
SYDXW7 24/01/2018 Call 7.260 0.000 0.000 0.000   207 0.000
SYDXY7 24/01/2018 Put 7.260 0.520 0.520 0.000   200 0.560
SYDXK7 24/01/2018 Call 7.500 0.000 0.000 0.000   425 0.000
SYDXL7 24/01/2018 Put 7.500 0.755 0.755 0.000   4,000 0.800
SYDXZ7 24/01/2018 Call 7.510 0.000 0.000 0.000   2,444 0.000
SYDY17 24/01/2018 Put 7.510 0.765 0.765 0.000   300 0.810
SYDXB7 24/01/2018 Call 7.750 0.000 0.000 0.000   0 0.000
SYDXC7 24/01/2018 Put 7.750 1.005 1.005 0.000   0 1.050
SYDBO8 24/01/2018 Call 7.760 0.000 0.000 0.000   2,250 0.000
SYDBP8 24/01/2018 Put 7.760 1.015 1.015 0.000   600 1.060
SYDX57 24/01/2018 Call 8.000 0.000 0.000 0.000   50 0.000
SYDX67 24/01/2018 Put 8.000 1.255 1.255 0.000   0 1.300
SYDXG7 24/01/2018 Call 8.250 0.000 0.000 0.000   0 0.000
SYDXH7 24/01/2018 Put 8.250 1.505 1.505 0.000   0 1.550
SYDXI7 24/01/2018 Call 8.500 0.000 0.000 0.000   0 0.000
SYDXJ7 24/01/2018 Put 8.500 1.755 1.755 0.000   0 1.800
SYDWY7 24/01/2018 Call 8.750 0.000 0.000 0.000   0 0.000
SYDWZ7 24/01/2018 Put 8.750 2.005 2.005 0.000   0 2.050
SYDY27 24/01/2018 Call 9.000 0.000 0.000 0.000   0 0.000
SYDY37 24/01/2018 Put 9.000 2.250 2.250 0.000   0 2.300
SYDZ47 24/01/2018 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ57 24/01/2018 Put 9.250 2.500 2.500 0.000   0 2.550
SYDG88 22/02/2018 Call 5.000 1.760 1.760 0.000   0 1.715
SYDG98 22/02/2018 Put 5.000 0.000 0.000 0.000   0 0.000
SYDZC7 22/02/2018 Call 5.250 1.510 1.510 0.000   0 1.465
SYDZD7 22/02/2018 Put 5.250 0.000 0.000 0.000   0 0.000
SYDYW7 22/02/2018 Call 5.500 1.265 1.265 0.000   0 1.220
SYDYX7 22/02/2018 Put 5.500 0.000 0.000 0.000   0 0.000
SYDYK7 22/02/2018 Call 5.750 1.015 1.015 0.000   0 0.970
SYDYL7 22/02/2018 Put 5.750 0.000 0.000 0.000   0 0.001
SYDY67 22/02/2018 Call 6.000 0.775 0.775 0.000   0 0.725
SYDY77 22/02/2018 Put 6.000 0.001 0.001 0.000   0 0.005
SYDY87 22/02/2018 Call 6.250 0.540 0.540 0.000   0 0.495
SYDY97 22/02/2018 Put 6.250 0.010 0.010 0.000   0 0.020
SYDYI7 22/02/2018 Call 6.500 0.325 0.325 0.000   0 0.290
SYDYJ7 22/02/2018 Put 6.500 0.045 0.045 0.075 165 60 0.070
SYDYQ7 22/02/2018 Call 6.750 0.160 0.160 0.000   300 0.135
SYDYR7 22/02/2018 Put 6.750 0.135 0.135 0.000   625 0.170
SYDBH8 22/02/2018 Call 6.760 0.155 0.155 0.000   400 0.130
SYDBI8 22/02/2018 Put 6.760 0.140 0.140 0.000   0 0.170
SYDYE7 22/02/2018 Call 7.000 0.060 0.060 0.000   200 0.045
SYDYF7 22/02/2018 Put 7.000 0.300 0.300 0.355 165 1,325 0.335
SYDYS7 22/02/2018 Call 7.250 0.020 0.020 0.000   1,230 0.010
SYDYT7 22/02/2018 Put 7.250 0.515 0.515 0.000   240 0.555
SYDYG7 22/02/2018 Call 7.500 0.004 0.004 0.000   700 0.002
SYDYH7 22/02/2018 Put 7.500 0.755 0.755 0.000   0 0.800
SYDYO7 22/02/2018 Call 7.750 0.001 0.001 0.000   201 0.000
SYDYP7 22/02/2018 Put 7.750 1.005 1.005 0.000   0 1.050
SYDBQ8 22/02/2018 Call 7.760 0.001 0.001 0.000   0 0.000
SYDBR8 22/02/2018 Put 7.760 1.010 1.010 0.000   0 1.045
SYDYC7 22/02/2018 Call 8.000 0.000 0.000 0.000   0 0.000
SYDYD7 22/02/2018 Put 8.000 1.255 1.255 0.000   0 1.300
SYDYU7 22/02/2018 Call 8.250 0.000 0.000 0.000   0 0.000
SYDYV7 22/02/2018 Put 8.250 1.505 1.505 0.000   0 1.550
SYDYM7 22/02/2018 Call 8.500 0.000 0.000 0.000   0 0.000
SYDYN7 22/02/2018 Put 8.500 1.755 1.755 0.000   0 1.800
SYDY47 22/02/2018 Call 8.750 0.000 0.000 0.000   0 0.000
SYDY57 22/02/2018 Put 8.750 2.005 2.005 0.000   0 2.050
SYDYA7 22/02/2018 Call 9.000 0.000 0.000 0.000   0 0.000
SYDYB7 22/02/2018 Put 9.000 2.250 2.250 0.000   0 2.305
SYDZ67 22/02/2018 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ77 22/02/2018 Put 9.250 2.500 2.500 0.000   0 2.560
SYDQN7 28/03/2018 Call 5.000 1.770 1.770 0.000   0 1.725
SYDQO7 28/03/2018 Put 5.000 0.000 0.000 0.000   0 0.000
SYDQX7 28/03/2018 Call 5.250 1.520 1.520 0.000   0 1.480
SYDQY7 28/03/2018 Put 5.250 0.000 0.000 0.000   0 0.001
SYDR27 28/03/2018 Call 5.500 1.275 1.275 0.000   0 1.230
SYDR37 28/03/2018 Put 5.500 0.000 0.000 0.000   0 0.002
SYDQ97 28/03/2018 Call 5.750 1.030 1.030 0.000   0 0.985
SYDQA7 28/03/2018 Put 5.750 0.002 0.002 0.000   0 0.008
SYDQL7 28/03/2018 Call 6.000 0.795 0.795 0.000   80 0.750
SYDQM7 28/03/2018 Put 6.000 0.009 0.009 0.000   110 0.020
SYDQZ7 28/03/2018 Call 6.250 0.570 0.570 0.000   0 0.530
SYDR17 28/03/2018 Put 6.250 0.030 0.030 0.000   300 0.050
SYDQF7 28/03/2018 Call 6.500 0.375 0.375 0.000   0 0.340
SYDQG7 28/03/2018 Put 6.500 0.085 0.085 0.000   71 0.110
SYDBJ8 28/03/2018 Call 6.510 0.365 0.365 0.000   120 0.330
SYDBK8 28/03/2018 Put 6.510 0.090 0.090 0.000   258 0.115
SYDQH7 28/03/2018 Call 6.750 0.215 0.215 0.185 37 150 0.190
SYDQI7 28/03/2018 Put 6.750 0.190 0.190 0.000   364 0.215
SYDBL8 28/03/2018 Call 6.760 0.210 0.210 0.000   0 0.185
SYDBM8 28/03/2018 Put 6.760 0.190 0.190 0.000   373 0.215
SYDQV7 28/03/2018 Call 7.000 0.105 0.105 0.105 150 1,071 0.090
SYDQW7 28/03/2018 Put 7.000 0.345 0.345 0.000   760 0.360
SYDYZ7 28/03/2018 Call 7.010 0.100 0.100 0.000   1,645 0.090
SYDZ17 28/03/2018 Put 7.010 0.345 0.345 0.000   230 0.365
SYDQP7 28/03/2018 Call 7.250 0.045 0.045 0.000   2,640 0.040
SYDQQ7 28/03/2018 Put 7.250 0.540 0.540 0.000   1,025 0.560
SYDZ27 28/03/2018 Call 7.260 0.045 0.045 0.000   135 0.040
SYDZ37 28/03/2018 Put 7.260 0.545 0.545 0.000   14 0.555
SYDQD7 28/03/2018 Call 7.500 0.015 0.015 0.015 1,900 2,270 0.015
SYDQE7 28/03/2018 Put 7.500 0.770 0.770 0.000   150 0.800
SYDEH8 28/03/2018 Call 7.510 0.015 0.015 0.000   0 0.015
SYDEI8 28/03/2018 Put 7.510 0.770 0.770 0.000   180 0.785
SYDQJ7 28/03/2018 Call 7.750 0.005 0.005 0.000   169 0.005
SYDQK7 28/03/2018 Put 7.750 1.010 1.010 0.000   240 1.050
SYDBS8 28/03/2018 Call 7.760 0.005 0.005 0.000   0 0.005
SYDBT8 28/03/2018 Put 7.760 1.010 1.010 0.000   0 1.035
SYDQT7 28/03/2018 Call 8.000 0.001 0.001 0.000   0 0.002
SYDQU7 28/03/2018 Put 8.000 1.255 1.255 0.000   0 1.300
SYDQR7 28/03/2018 Call 8.250 0.000 0.000 0.000   0 0.000
SYDQS7 28/03/2018 Put 8.250 1.505 1.505 0.000   0 1.550
SYDQB7 28/03/2018 Call 8.500 0.000 0.000 0.000   0 0.000
SYDQC7 28/03/2018 Put 8.500 1.755 1.755 0.000   100 1.800
SYDRN7 28/03/2018 Call 8.750 0.000 0.000 0.000   0 0.000
SYDRO7 28/03/2018 Put 8.750 2.005 2.005 0.000   0 2.050
SYDT77 28/03/2018 Call 9.000 0.000 0.000 0.000   0 0.000
SYDT87 28/03/2018 Put 9.000 2.250 2.250 0.000   0 2.300
SYDUU7 28/03/2018 Call 9.250 0.000 0.000 0.000   0 0.000
SYDUV7 28/03/2018 Put 9.250 2.500 2.500 0.000   0 2.565
SYDVB7 28/03/2018 Call 9.500 0.000 0.000 0.000   0 0.000
SYDVC7 28/03/2018 Put 9.500 2.750 2.750 0.000   0 2.830
SYDGK8 26/04/2018 Call 5.000 1.775 1.775 0.000   0 1.730
SYDGL8 26/04/2018 Put 5.000 0.000 0.000 0.000   0 0.000
SYDCG8 26/04/2018 Call 5.250 1.530 1.530 0.000   0 1.480
SYDCH8 26/04/2018 Put 5.250 0.001 0.001 0.000   0 0.001
SYDCY8 26/04/2018 Call 5.500 1.285 1.285 0.000   0 1.235
SYDCZ8 26/04/2018 Put 5.500 0.003 0.003 0.000   0 0.003
SYDCS8 26/04/2018 Call 5.750 1.045 1.045 0.000   0 0.995
SYDCT8 26/04/2018 Put 5.750 0.010 0.010 0.000   0 0.010
SYDC78 26/04/2018 Call 6.000 0.810 0.810 0.000   250 0.765
SYDC88 26/04/2018 Put 6.000 0.025 0.025 0.000   0 0.030
SYDCI8 26/04/2018 Call 6.250 0.590 0.590 0.000   0 0.555
SYDCJ8 26/04/2018 Put 6.250 0.060 0.060 0.000   0 0.070
SYDC38 26/04/2018 Call 6.500 0.405 0.405 0.000   0 0.370
SYDC48 26/04/2018 Put 6.500 0.125 0.125 0.000   0 0.140
SYDCU8 26/04/2018 Call 6.750 0.250 0.250 0.000   0 0.225
SYDCV8 26/04/2018 Put 6.750 0.225 0.225 0.000   500 0.250
SYDCQ8 26/04/2018 Call 7.000 0.140 0.140 0.000   0 0.125
SYDCR8 26/04/2018 Put 7.000 0.370 0.370 0.000   500 0.400
SYDCK8 26/04/2018 Call 7.250 0.075 0.075 0.000   0 0.060
SYDCL8 26/04/2018 Put 7.250 0.560 0.560 0.000   0 0.590
SYDC18 26/04/2018 Call 7.500 0.035 0.035 0.000   836 0.025
SYDC28 26/04/2018 Put 7.500 0.780 0.780 0.000   0 0.810
SYDCW8 26/04/2018 Call 7.750 0.015 0.015 0.000   0 0.010
SYDCX8 26/04/2018 Put 7.750 1.015 1.015 0.000   0 1.050
SYDCO8 26/04/2018 Call 8.000 0.006 0.006 0.000   0 0.004
SYDCP8 26/04/2018 Put 8.000 1.260 1.260 0.000   0 1.300
SYDCM8 26/04/2018 Call 8.250 0.002 0.002 0.000   0 0.001
SYDCN8 26/04/2018 Put 8.250 1.505 1.505 0.000   0 1.550
SYDC58 26/04/2018 Call 8.500 0.001 0.001 0.000   0 0.000
SYDC68 26/04/2018 Put 8.500 1.755 1.755 0.000   0 1.800
SYDC98 26/04/2018 Call 8.750 0.000 0.000 0.000   0 0.000
SYDCF8 26/04/2018 Put 8.750 2.005 2.005 0.000   0 2.050
SYDD18 26/04/2018 Call 9.000 0.000 0.000 0.000   0 0.000
SYDD28 26/04/2018 Put 9.000 2.250 2.250 0.000   0 2.305
SYDD38 26/04/2018 Call 9.250 0.000 0.000 0.000   0 0.000
SYDD48 26/04/2018 Put 9.250 2.500 2.500 0.000   0 2.560
SYDGM8 24/05/2018 Call 5.000 1.785 1.785 0.000   0 1.745
SYDGN8 24/05/2018 Put 5.000 0.000 0.000 0.000   0 0.000
SYDFR8 24/05/2018 Call 5.250 1.540 1.540 0.000   0 1.495
SYDFS8 24/05/2018 Put 5.250 0.002 0.002 0.000   0 0.002
SYDEN8 24/05/2018 Call 5.500 1.295 1.295 0.000   0 1.250
SYDEO8 24/05/2018 Put 5.500 0.006 0.006 0.000   0 0.007
SYDDP8 24/05/2018 Call 5.750 1.055 1.055 0.000   0 1.015
SYDDQ8 24/05/2018 Put 5.750 0.015 0.015 0.000   0 0.020
SYDD98 24/05/2018 Call 6.000 0.830 0.830 0.000   0 0.790
SYDDK8 24/05/2018 Put 6.000 0.040 0.040 0.000   0 0.045
SYDDV8 24/05/2018 Call 6.250 0.620 0.620 0.000   0 0.585
SYDDW8 24/05/2018 Put 6.250 0.080 0.080 0.000   0 0.090
SYDE88 24/05/2018 Call 6.500 0.440 0.440 0.000   0 0.405
SYDE98 24/05/2018 Put 6.500 0.145 0.145 0.000   0 0.165
SYDDT8 24/05/2018 Call 6.750 0.285 0.285 0.000   0 0.265
SYDDU8 24/05/2018 Put 6.750 0.250 0.250 0.000   1,000 0.275
SYDDN8 24/05/2018 Call 7.000 0.175 0.175 0.000   0 0.155
SYDDO8 24/05/2018 Put 7.000 0.395 0.395 0.000   0 0.420
SYDDZ8 24/05/2018 Call 7.250 0.095 0.095 0.000   0 0.085
SYDE18 24/05/2018 Put 7.250 0.575 0.575 0.000   0 0.605
SYDE68 24/05/2018 Call 7.500 0.045 0.045 0.000   90 0.040
SYDE78 24/05/2018 Put 7.500 0.790 0.790 0.000   0 0.820
SYDDR8 24/05/2018 Call 7.750 0.020 0.020 0.000   0 0.020
SYDDS8 24/05/2018 Put 7.750 1.020 1.020 0.000   0 1.055
SYDDL8 24/05/2018 Call 8.000 0.009 0.009 0.000   0 0.008
SYDDM8 24/05/2018 Put 8.000 1.260 1.260 0.000   0 1.300
SYDE28 24/05/2018 Call 8.250 0.003 0.003 0.000   0 0.003
SYDE38 24/05/2018 Put 8.250 1.505 1.505 0.000   0 1.550
SYDE48 24/05/2018 Call 8.500 0.001 0.001 0.000   0 0.001
SYDE58 24/05/2018 Put 8.500 1.755 1.755 0.000   0 1.800
SYDD78 24/05/2018 Call 8.750 0.000 0.000 0.000   0 0.000
SYDD88 24/05/2018 Put 8.750 2.000 2.000 0.000   0 2.050
SYDDX8 24/05/2018 Call 9.000 0.000 0.000 0.000   0 0.000
SYDDY8 24/05/2018 Put 9.000 2.250 2.250 0.000   0 2.300
SYDEF8 24/05/2018 Call 9.250 0.000 0.000 0.000   0 0.000
SYDEG8 24/05/2018 Put 9.250 2.500 2.500 0.000   0 2.550
SYDWS7 28/06/2018 Call 5.000 1.795 1.795 0.000   0 1.745
SYDWT7 28/06/2018 Put 5.000 0.004 0.004 0.000   0 0.005
SYDWG7 28/06/2018 Call 5.250 1.550 1.550 0.000   0 1.500
SYDWH7 28/06/2018 Put 5.250 0.010 0.010 0.000   0 0.015
SYDWC7 28/06/2018 Call 5.500 1.315 1.315 0.000   0 1.260
SYDWD7 28/06/2018 Put 5.500 0.025 0.025 0.000   0 0.030
SYDVJ7 28/06/2018 Call 5.750 1.085 1.085 0.000   0 1.030
SYDVK7 28/06/2018 Put 5.750 0.050 0.050 0.000   600 0.055
SYDW27 28/06/2018 Call 6.000 0.865 0.865 0.000   8 0.815
SYDW37 28/06/2018 Put 6.000 0.090 0.090 0.000   0 0.100
SYDVR7 28/06/2018 Call 6.250 0.660 0.660 0.000   0 0.615
SYDVS7 28/06/2018 Put 6.250 0.150 0.150 0.000   700 0.170
SYDVN7 28/06/2018 Call 6.500 0.480 0.480 0.000   0 0.445
SYDVO7 28/06/2018 Put 6.500 0.245 0.245 0.000   120 0.265
SYDEJ8 28/06/2018 Call 6.510 0.365 0.365 0.000   0 0.440
SYDEK8 28/06/2018 Put 6.510 0.240 0.240 0.000   0 0.265
SYDVX7 28/06/2018 Call 6.750 0.325 0.325 0.000   0 0.300
SYDVY7 28/06/2018 Put 6.750 0.370 0.370 0.000   50 0.395
SYDEL8 28/06/2018 Call 6.760 0.235 0.235 0.000   0 0.295
SYDEM8 28/06/2018 Put 6.760 0.465 0.465 0.000   0 0.395
SYDW67 28/06/2018 Call 7.000 0.205 0.205 0.000   257 0.190
SYDW77 28/06/2018 Put 7.000 0.530 0.530 0.000   390 0.555
SYDG48 28/06/2018 Call 7.010 0.140 0.140 0.000   0 0.190
SYDG58 28/06/2018 Put 7.010 0.640 0.640 0.000   0 0.555
SYDW87 28/06/2018 Call 7.250 0.120 0.120 0.105 900 255 0.115
SYDW97 28/06/2018 Put 7.250 0.715 0.715 0.000   0 0.750
SYDFZ8 28/06/2018 Call 7.260 0.080 0.080 0.000   45 0.110
SYDG18 28/06/2018 Put 7.260 0.840 0.840 0.000   0 0.745
SYDVP7 28/06/2018 Call 7.500 0.065 0.065 0.000   2,033 0.065
SYDVQ7 28/06/2018 Put 7.500 0.925 0.925 0.000   85 0.960
SYDG28 28/06/2018 Call 7.510 0.040 0.040 0.000   0 0.065
SYDG38 28/06/2018 Put 7.510 1.060 1.060 0.000   0 0.955
SYDVZ7 28/06/2018 Call 7.750 0.035 0.035 0.000   6 0.035
SYDW17 28/06/2018 Put 7.750 1.155 1.155 0.000   0 1.190
SYDW47 28/06/2018 Call 8.000 0.020 0.020 0.000   100 0.020
SYDW57 28/06/2018 Put 8.000 1.390 1.390 0.000   0 1.425
SYDWA7 28/06/2018 Call 8.250 0.009 0.009 0.000   0 0.008
SYDWB7 28/06/2018 Put 8.250 1.630 1.630 0.000   0 1.665
SYDVL7 28/06/2018 Call 8.500 0.004 0.004 0.000   0 0.004
SYDVM7 28/06/2018 Put 8.500 1.875 1.875 0.000   0 1.910
SYDVV7 28/06/2018 Call 8.750 0.002 0.002 0.000   0 0.002
SYDVW7 28/06/2018 Put 8.750 2.125 2.125 0.000   0 2.160
SYDVT7 28/06/2018 Call 9.000 0.001 0.001 0.000   0 0.001
SYDVU7 28/06/2018 Put 9.000 2.375 2.375 0.000   0 2.410
SYDZ87 28/06/2018 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ97 28/06/2018 Put 9.250 2.625 2.625 0.000   0 2.665
SYDGO8 27/09/2018 Call 5.000 1.795 1.795 0.000   0 1.770
SYDGP8 27/09/2018 Put 5.000 0.015 0.015 0.000   0 0.015
SYDZS7 27/09/2018 Call 5.250 1.555 1.555 0.000   0 1.520
SYDZT7 27/09/2018 Put 5.250 0.025 0.025 0.000   0 0.030
SYDBF8 27/09/2018 Call 5.500 1.315 1.315 0.000   0 1.280
SYDBG8 27/09/2018 Put 5.500 0.050 0.050 0.000   2,000 0.050
SYDZG7 27/09/2018 Call 5.750 1.085 1.085 0.000   0 1.040
SYDZH7 27/09/2018 Put 5.750 0.085 0.085 0.000   0 0.090
SYDZO7 27/09/2018 Call 6.000 0.865 0.865 0.000   0 0.820
SYDZP7 27/09/2018 Put 6.000 0.135 0.135 0.000   0 0.145
SYDZU7 27/09/2018 Call 6.250 0.665 0.665 0.000   0 0.625
SYDZV7 27/09/2018 Put 6.250 0.205 0.205 0.000   2,000 0.225
SYDFV8 27/09/2018 Call 6.260 0.595 0.595 0.000   0 0.615
SYDFW8 27/09/2018 Put 6.260 0.205 0.205 0.000   300 0.225
SYDZM7 27/09/2018 Call 6.500 0.495 0.495 0.000   0 0.460
SYDZN7 27/09/2018 Put 6.500 0.300 0.300 0.000   50 0.330
SYDFX8 27/09/2018 Call 6.510 0.440 0.440 0.000   0 0.450
SYDFY8 27/09/2018 Put 6.510 0.300 0.300 0.000   285 0.330
SYDZY7 27/09/2018 Call 6.750 0.350 0.350 0.000   0 0.325
SYDB18 27/09/2018 Put 6.750 0.425 0.425 0.000   0 0.465
SYDB88 27/09/2018 Call 7.000 0.240 0.240 0.000   0 0.220
SYDB98 27/09/2018 Put 7.000 0.580 0.580 0.000   65 0.625
SYDG68 27/09/2018 Call 7.010 0.220 0.220 0.000   0 0.215
SYDG78 27/09/2018 Put 7.010 0.570 0.570 0.000   0 0.615
SYDB28 27/09/2018 Call 7.250 0.160 0.160 0.000   0 0.145
SYDB38 27/09/2018 Put 7.250 0.755 0.755 0.000   0 0.805
SYDZK7 27/09/2018 Call 7.500 0.100 0.100 0.000   180 0.090
SYDZL7 27/09/2018 Put 7.500 0.955 0.955 0.000   0 1.005
SYDZW7 27/09/2018 Call 7.750 0.060 0.060 0.000   6 0.055
SYDZX7 27/09/2018 Put 7.750 1.170 1.170 0.000   0 1.220
SYDB68 27/09/2018 Call 8.000 0.040 0.040 0.000   0 0.030
SYDB78 27/09/2018 Put 8.000 1.400 1.400 0.000   0 1.445
SYDB48 27/09/2018 Call 8.250 0.025 0.025 0.000   0 0.020
SYDB58 27/09/2018 Put 8.250 1.635 1.635 0.000   0 1.680
SYDZI7 27/09/2018 Call 8.500 0.015 0.015 0.000   0 0.009
SYDZJ7 27/09/2018 Put 8.500 1.880 1.880 0.000   0 1.925
SYDZQ7 27/09/2018 Call 8.750 0.007 0.007 0.000   0 0.005
SYDZR7 27/09/2018 Put 8.750 2.125 2.125 0.000   0 2.175
SYDBU8 27/09/2018 Call 9.000 0.004 0.004 0.000   0 0.003
SYDBV8 27/09/2018 Put 9.000 2.375 2.375 0.000   0 2.425
SYDD58 27/09/2018 Call 9.250 0.002 0.002 0.000   0 0.001
SYDD68 27/09/2018 Put 9.250 2.625 2.625 0.000   0 2.680
SYDGQ8 20/12/2018 Call 5.000 1.795 1.795 0.000   0 1.790
SYDGR8 20/12/2018 Put 5.000 0.035 0.035 0.000   0 0.040
SYDFT8 20/12/2018 Call 5.250 1.560 1.560 0.000   0 1.545
SYDFU8 20/12/2018 Put 5.250 0.055 0.055 0.000   0 0.060
SYDFN8 20/12/2018 Call 5.500 1.325 1.325 0.000   0 1.300
SYDFO8 20/12/2018 Put 5.500 0.080 0.080 0.000   0 0.090
SYDEP8 20/12/2018 Call 5.750 1.100 1.100 0.000   0 1.060
SYDEQ8 20/12/2018 Put 5.750 0.120 0.120 0.000   0 0.130
SYDEX8 20/12/2018 Call 6.000 0.890 0.890 0.000   0 0.840
SYDEY8 20/12/2018 Put 6.000 0.175 0.175 0.000   0 0.190
SYDF88 20/12/2018 Call 6.250 0.700 0.700 0.000   0 0.650
SYDF98 20/12/2018 Put 6.250 0.250 0.250 0.000   0 0.275
SYDEV8 20/12/2018 Call 6.500 0.535 0.535 0.000   0 0.495
SYDEW8 20/12/2018 Put 6.500 0.350 0.350 0.000   50 0.380
SYDFF8 20/12/2018 Call 6.750 0.400 0.400 0.000   0 0.370
SYDFG8 20/12/2018 Put 6.750 0.475 0.475 0.000   0 0.510
SYDF48 20/12/2018 Call 7.000 0.290 0.290 0.000   0 0.265
SYDF58 20/12/2018 Put 7.000 0.620 0.620 0.000   15 0.665
SYDFJ8 20/12/2018 Call 7.250 0.210 0.210 0.000   0 0.185
SYDFK8 20/12/2018 Put 7.250 0.795 0.795 0.000   0 0.840
SYDET8 20/12/2018 Call 7.500 0.150 0.150 0.000   237 0.125
SYDEU8 20/12/2018 Put 7.500 0.985 0.985 0.000   0 1.035
SYDFH8 20/12/2018 Call 7.750 0.105 0.105 0.000   0 0.080
SYDFI8 20/12/2018 Put 7.750 1.195 1.195 0.000   0 1.240
SYDF28 20/12/2018 Call 8.000 0.070 0.070 0.000   0 0.050
SYDF38 20/12/2018 Put 8.000 1.415 1.415 0.000   0 1.465
SYDFL8 20/12/2018 Call 8.250 0.050 0.050 0.000   0 0.030
SYDFM8 20/12/2018 Put 8.250 1.645 1.645 0.000   0 1.690
SYDER8 20/12/2018 Call 8.500 0.030 0.030 0.000   0 0.020
SYDES8 20/12/2018 Put 8.500 1.885 1.885 0.000   0 1.930
SYDEZ8 20/12/2018 Call 8.750 0.020 0.020 0.000   0 0.010
SYDF18 20/12/2018 Put 8.750 2.120 2.120 0.000   0 2.170
SYDF68 20/12/2018 Call 9.000 0.015 0.015 0.000   0 0.006
SYDF78 20/12/2018 Put 9.000 2.360 2.360 0.000   0 2.415
SYDZC9 27/06/2019 Call 8.500 0.055 0.055 0.000   200 0.095
SYDZB9 27/06/2019 Put 8.500 2.095 2.095 0.000   0 2.135
SYDZD9 27/06/2019 Call 8.510 0.045 0.045 0.000   0 0.075
SYDZE9 27/06/2019 Put 8.510 2.100 2.100 0.000   21 2.145

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.