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 4.310 Down -0.020 4.310 4.320 4.330 4.355 4.310 4,188,547 Options Warrants & Structured Products CFDs XD RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDYE7 28/08/2014 Call 3.400 0.920 0.920 0.000   0 0.920
SYDYF7 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDXW7 28/08/2014 Call 3.500 0.825 0.825 0.000   0 0.825
SYDXY7 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDYO7 28/08/2014 Call 3.600 0.725 0.725 0.000   0 0.725
SYDYP7 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDXU7 28/08/2014 Call 3.700 0.625 0.625 0.000   0 0.625
SYDXV7 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDYG7 28/08/2014 Call 3.800 0.530 0.530 0.000   1,057 0.530
SYDYH7 28/08/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDXZ7 28/08/2014 Call 3.900 0.430 0.430 0.000   0 0.430
SYDY17 28/08/2014 Put 3.900 0.002 0.002 0.000   0 0.002
SYDYK7 28/08/2014 Call 4.000 0.330 0.330 0.000   0 0.330
SYDYL7 28/08/2014 Put 4.000 0.005 0.005 0.000   0 0.005
SYDY67 28/08/2014 Call 4.100 0.240 0.240 0.000   0 0.240
SYDY77 28/08/2014 Put 4.100 0.010 0.010 0.000   0 0.010
SYDYI7 28/08/2014 Call 4.200 0.155 0.155 0.000   0 0.155
SYDYJ7 28/08/2014 Put 4.200 0.030 0.030 0.000   626 0.030
SYDY87 28/08/2014 Call 4.300 0.085 0.085 0.090 300 11,330 0.085
SYDY97 28/08/2014 Put 4.300 0.065 0.065 0.045 2,890 5,851 0.065
SYDYA7 28/08/2014 Call 4.400 0.040 0.040 0.000   1,629 0.040
SYDYB7 28/08/2014 Put 4.400 0.120 0.120 0.000   20 0.120
SYDY47 28/08/2014 Call 4.500 0.015 0.015 0.000   0 0.015
SYDY57 28/08/2014 Put 4.500 0.200 0.200 0.000   0 0.200
SYDYC7 28/08/2014 Call 4.600 0.006 0.006 0.000   0 0.006
SYDYD7 28/08/2014 Put 4.600 0.295 0.295 0.000   0 0.295
SYDY27 28/08/2014 Call 4.700 0.002 0.002 0.000   0 0.002
SYDY37 28/08/2014 Put 4.700 0.390 0.390 0.000   0 0.390
SYDYM7 28/08/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SYDYN7 28/08/2014 Put 4.800 0.490 0.490 0.000   0 0.490
SYDYU7 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYV7 28/08/2014 Put 4.900 0.590 0.590 0.000   0 0.590
SYDZT7 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZU7 28/08/2014 Put 5.000 0.690 0.690 0.000   0 0.690
SYDD48 28/08/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD58 28/08/2014 Put 5.250 0.940 0.940 0.000   0 0.940
SYDEQ8 28/08/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDER8 28/08/2014 Put 5.500 1.190 1.190 0.000   0 1.190
SYDZE7 25/09/2014 Call 0.010 4.325 4.325 0.000   0 4.325
SYDQP9 25/09/2014 Call 3.000 1.325 1.325 0.000   0 1.325
SYDQQ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDRT7 25/09/2014 Call 3.010 1.315 1.315 0.000   0 1.315
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
SYDSG7 25/09/2014 Call 3.100 1.225 1.225 0.000   0 1.225
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDQT9 25/09/2014 Call 3.200 1.125 1.125 0.000   0 1.125
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   700 0.000
SYDRW7 25/09/2014 Call 3.210 1.115 1.115 0.000   0 1.115
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
SYDR47 25/09/2014 Call 3.300 1.030 1.030 0.000   0 1.030
SYDR57 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDQX9 25/09/2014 Call 3.400 0.930 0.930 0.000   0 0.930
SYDQY9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDRX7 25/09/2014 Call 3.410 0.920 0.920 0.000   0 0.920
SYDRY7 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDR27 25/09/2014 Call 3.500 0.835 0.835 0.000   0 0.835
SYDR37 25/09/2014 Put 3.500 0.000 0.000 0.000   260 0.000
SYDQZ9 25/09/2014 Call 3.600 0.735 0.735 0.000   0 0.735
SYDR19 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDS17 25/09/2014 Call 3.610 0.725 0.725 0.000   0 0.725
SYDRZ7 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
SYDQZ7 25/09/2014 Call 3.700 0.640 0.640 0.000   0 0.640
SYDR17 25/09/2014 Put 3.700 0.001 0.001 0.000   100 0.001
SYDS27 25/09/2014 Call 3.710 0.630 0.630 0.000   150 0.630
SYDS37 25/09/2014 Put 3.710 0.001 0.001 0.000   700 0.001
SYDQL9 25/09/2014 Call 3.800 0.540 0.540 0.000   1,057 0.540
SYDQM9 25/09/2014 Put 3.800 0.003 0.003 0.000   40 0.003
SYDQC7 25/09/2014 Call 3.900 0.445 0.445 0.000   0 0.445
SYDQB7 25/09/2014 Put 3.900 0.006 0.006 0.000   0 0.006
SYDS57 25/09/2014 Call 3.910 0.435 0.435 0.000   1,137 0.435
SYDS47 25/09/2014 Put 3.910 0.006 0.006 0.000   0 0.006
SYDQN9 25/09/2014 Call 4.000 0.350 0.350 0.000   0 0.350
SYDQO9 25/09/2014 Put 4.000 0.015 0.015 0.000   0 0.015
SYDS67 25/09/2014 Call 4.010 0.345 0.345 0.000   150 0.345
SYDS77 25/09/2014 Put 4.010 0.015 0.015 0.000   100 0.015
SYDQD7 25/09/2014 Call 4.100 0.265 0.265 0.000   0 0.265
SYDQE7 25/09/2014 Put 4.100 0.025 0.025 0.000   278 0.025
SYDSI7 25/09/2014 Call 4.110 0.255 0.255 0.000   381 0.255
SYDSJ7 25/09/2014 Put 4.110 0.025 0.025 0.000   370 0.025
SYDSR9 25/09/2014 Call 4.200 0.185 0.185 0.000   80 0.185
SYDSS9 25/09/2014 Put 4.200 0.045 0.045 0.000   100 0.045
SYDS97 25/09/2014 Call 4.210 0.175 0.175 0.000   19 0.175
SYDS87 25/09/2014 Put 4.210 0.050 0.050 0.000   0 0.050
SYDQX7 25/09/2014 Call 4.300 0.115 0.115 0.000   267 0.115
SYDQY7 25/09/2014 Put 4.300 0.080 0.080 0.000   1,450 0.080
SYDSA7 25/09/2014 Call 4.310 0.110 0.110 0.000   1,335 0.110
SYDSB7 25/09/2014 Put 4.310 0.085 0.085 0.000   0 0.085
SYDVT9 25/09/2014 Call 4.400 0.065 0.065 0.000   398 0.065
SYDVU9 25/09/2014 Put 4.400 0.135 0.135 0.000   0 0.135
SYDQT7 25/09/2014 Call 4.500 0.035 0.035 0.000   560 0.035
SYDQU7 25/09/2014 Put 4.500 0.210 0.210 0.000   0 0.210
SYDSD7 25/09/2014 Call 4.510 0.035 0.035 0.000   0 0.035
SYDSC7 25/09/2014 Put 4.510 0.210 0.210 0.000   0 0.210
SYDGY7 25/09/2014 Call 4.600 0.015 0.015 0.000   0 0.015
SYDGZ7 25/09/2014 Put 4.600 0.295 0.295 0.000   0 0.295
SYDSE7 25/09/2014 Call 4.610 0.015 0.015 0.000   0 0.015
SYDSF7 25/09/2014 Put 4.610 0.295 0.295 0.000   0 0.295
SYDQV7 25/09/2014 Call 4.700 0.008 0.008 0.000   0 0.008
SYDQW7 25/09/2014 Put 4.700 0.390 0.390 0.000   0 0.390
SYDP87 25/09/2014 Call 4.800 0.003 0.003 0.000   0 0.003
SYDP97 25/09/2014 Put 4.800 0.490 0.490 0.000   0 0.490
SYDUC7 25/09/2014 Call 4.900 0.001 0.001 0.000   0 0.001
SYDUD7 25/09/2014 Put 4.900 0.590 0.590 0.000   0 0.590
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZW7 25/09/2014 Put 5.000 0.690 0.690 0.000   0 0.690
SYDD68 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD78 25/09/2014 Put 5.250 0.940 0.940 0.000   0 0.940
SYDES8 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDET8 25/09/2014 Put 5.500 1.190 1.190 0.000   0 1.190
SYDCF8 30/10/2014 Call 3.400 0.950 0.950 0.000   0 0.950
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.850 0.850 0.000   0 0.850
SYDC78 30/10/2014 Put 3.500 0.001 0.001 0.000   0 0.001
SYDCJ8 30/10/2014 Call 3.600 0.750 0.750 0.000   0 0.750
SYDCK8 30/10/2014 Put 3.600 0.002 0.002 0.000   0 0.002
SYDC88 30/10/2014 Call 3.700 0.655 0.655 0.000   0 0.655
SYDC98 30/10/2014 Put 3.700 0.005 0.005 0.000   0 0.005
SYDCH8 30/10/2014 Call 3.800 0.560 0.560 0.000   0 0.560
SYDCI8 30/10/2014 Put 3.800 0.009 0.009 0.000   0 0.009
SYDC48 30/10/2014 Call 3.900 0.465 0.465 0.000   0 0.465
SYDC58 30/10/2014 Put 3.900 0.015 0.015 0.000   0 0.015
SYDCP8 30/10/2014 Call 4.000 0.370 0.370 0.000   0 0.370
SYDCQ8 30/10/2014 Put 4.000 0.025 0.025 0.000   0 0.025
SYDBZ8 30/10/2014 Call 4.100 0.285 0.285 0.000   0 0.285
SYDC18 30/10/2014 Put 4.100 0.040 0.040 0.000   0 0.040
SYDCN8 30/10/2014 Call 4.200 0.210 0.210 0.000   0 0.210
SYDCO8 30/10/2014 Put 4.200 0.065 0.065 0.000   0 0.065
SYDBX8 30/10/2014 Call 4.300 0.145 0.145 0.000   50 0.145
SYDBY8 30/10/2014 Put 4.300 0.100 0.100 0.000   1,549 0.100
SYDCL8 30/10/2014 Call 4.400 0.095 0.095 0.000   0 0.095
SYDCM8 30/10/2014 Put 4.400 0.155 0.155 0.000   0 0.155
SYDC28 30/10/2014 Call 4.500 0.060 0.060 0.000   0 0.060
SYDC38 30/10/2014 Put 4.500 0.220 0.220 0.000   0 0.220
SYDCT8 30/10/2014 Call 4.600 0.040 0.040 0.000   150 0.040
SYDCU8 30/10/2014 Put 4.600 0.305 0.305 0.000   150 0.305
SYDBV8 30/10/2014 Call 4.700 0.025 0.025 0.000   0 0.025
SYDBW8 30/10/2014 Put 4.700 0.395 0.395 0.000   0 0.395
SYDCR8 30/10/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDCS8 30/10/2014 Put 4.800 0.490 0.490 0.000   0 0.490
SYDCV8 30/10/2014 Call 4.900 0.009 0.009 0.000   0 0.009
SYDCW8 30/10/2014 Put 4.900 0.590 0.590 0.000   0 0.590
SYDCX8 30/10/2014 Call 5.000 0.006 0.006 0.000   0 0.006
SYDCY8 30/10/2014 Put 5.000 0.690 0.690 0.000   0 0.690
SYDD88 30/10/2014 Call 5.250 0.001 0.001 0.000   0 0.001
SYDD98 30/10/2014 Put 5.250 0.940 0.940 0.000   0 0.940
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.190 1.190 0.000   0 1.190
SYDFW8 27/11/2014 Call 3.500 0.855 0.855 0.000   0 0.855
SYDFX8 27/11/2014 Put 3.500 0.006 0.006 0.000   0 0.006
SYDF18 27/11/2014 Call 3.600 0.760 0.760 0.000   0 0.760
SYDF28 27/11/2014 Put 3.600 0.010 0.010 0.000   0 0.010
SYDEG8 27/11/2014 Call 3.700 0.665 0.665 0.000   0 0.665
SYDEH8 27/11/2014 Put 3.700 0.015 0.015 0.000   0 0.015
SYDDS8 27/11/2014 Call 3.800 0.570 0.570 0.000   0 0.570
SYDDT8 27/11/2014 Put 3.800 0.020 0.020 0.000   0 0.020
SYDEK8 27/11/2014 Call 3.900 0.475 0.475 0.000   0 0.475
SYDEL8 27/11/2014 Put 3.900 0.025 0.025 0.000   0 0.025
SYDDY8 27/11/2014 Call 4.000 0.390 0.390 0.000   0 0.390
SYDDZ8 27/11/2014 Put 4.000 0.035 0.035 0.000   0 0.035
SYDE58 27/11/2014 Call 4.100 0.305 0.305 0.000   0 0.305
SYDE68 27/11/2014 Put 4.100 0.050 0.050 0.000   0 0.050
SYDDU8 27/11/2014 Call 4.200 0.230 0.230 0.000   0 0.230
SYDDV8 27/11/2014 Put 4.200 0.075 0.075 0.000   0 0.075
SYDE38 27/11/2014 Call 4.300 0.170 0.170 0.000   0 0.170
SYDE48 27/11/2014 Put 4.300 0.110 0.110 0.000   0 0.110
SYDDW8 27/11/2014 Call 4.400 0.115 0.115 0.000   0 0.115
SYDDX8 27/11/2014 Put 4.400 0.160 0.160 0.000   150 0.160
SYDEI8 27/11/2014 Call 4.500 0.080 0.080 0.000   1,750 0.080
SYDEJ8 27/11/2014 Put 4.500 0.225 0.225 0.000   0 0.225
SYDDO8 27/11/2014 Call 4.600 0.050 0.050 0.000   200 0.050
SYDDP8 27/11/2014 Put 4.600 0.310 0.310 0.000   0 0.310
SYDE98 27/11/2014 Call 4.700 0.035 0.035 0.000   0 0.035
SYDEF8 27/11/2014 Put 4.700 0.400 0.400 0.000   0 0.400
SYDDQ8 27/11/2014 Call 4.800 0.025 0.025 0.000   0 0.025
SYDDR8 27/11/2014 Put 4.800 0.495 0.495 0.000   0 0.495
SYDEM8 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.015
SYDEN8 27/11/2014 Put 4.900 0.590 0.590 0.000   0 0.590
SYDE18 27/11/2014 Call 5.000 0.010 0.010 0.000   0 0.010
SYDE28 27/11/2014 Put 5.000 0.690 0.690 0.000   0 0.690
SYDE78 27/11/2014 Call 5.250 0.005 0.005 0.000   0 0.005
SYDE88 27/11/2014 Put 5.250 0.940 0.940 0.000   0 0.940
SYDEW8 27/11/2014 Call 5.500 0.001 0.001 0.000   0 0.001
SYDEX8 27/11/2014 Put 5.500 1.190 1.190 0.000   0 1.190
SYDS68 18/12/2014 Call 0.010 4.350 4.350 0.000   24,901 4.350
SYDXF8 18/12/2014 Call 3.020 1.325 1.325 0.000   0 1.325
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.315 1.315 0.000   0 1.315
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.245 1.245 0.000   0 1.245
SYDV48 18/12/2014 Put 3.100 0.001 0.001 0.000   0 0.001
SYDV68 18/12/2014 Call 3.180 1.165 1.165 0.000   0 1.165
SYDV78 18/12/2014 Put 3.180 0.001 0.001 0.000   0 0.001
SYDV98 18/12/2014 Call 3.250 1.095 1.095 0.000   0 1.095
SYDV88 18/12/2014 Put 3.250 0.002 0.002 0.000   0 0.002
SYDZ37 18/12/2014 Call 3.260 1.085 1.085 0.000   0 1.085
SYDZ27 18/12/2014 Put 3.260 0.002 0.002 0.000   0 0.002
SYDVT7 18/12/2014 Call 3.330 1.015 1.015 0.000   0 1.015
SYDVU7 18/12/2014 Put 3.330 0.003 0.003 0.000   550 0.003
SYDGR9 18/12/2014 Call 3.410 0.935 0.935 0.000   0 0.935
SYDGS9 18/12/2014 Put 3.410 0.005 0.005 0.000   150 0.005
SYDVR7 18/12/2014 Call 3.490 0.860 0.860 0.000   0 0.860
SYDVS7 18/12/2014 Put 3.490 0.008 0.008 0.000   0 0.008
SYDZ47 18/12/2014 Call 3.510 0.840 0.840 0.000   0 0.840
SYDZ57 18/12/2014 Put 3.510 0.008 0.008 0.000   0 0.008
SYDGT9 18/12/2014 Call 3.560 0.795 0.795 0.000   0 0.795
SYDGU9 18/12/2014 Put 3.560 0.010 0.010 0.000   250 0.010
SYDVP7 18/12/2014 Call 3.640 0.720 0.720 0.000   0 0.720
SYDVQ7 18/12/2014 Put 3.640 0.015 0.015 0.000   750 0.015
SYDZH7 18/12/2014 Call 3.660 0.705 0.705 0.000   0 0.705
SYDZI7 18/12/2014 Put 3.660 0.015 0.015 0.000   0 0.015
SYDL49 18/12/2014 Call 3.720 0.650 0.650 0.000   0 0.650
SYDL59 18/12/2014 Put 3.720 0.020 0.020 0.000   750 0.020
SYDZK7 18/12/2014 Call 3.730 0.640 0.640 0.000   0 0.640
SYDZJ7 18/12/2014 Put 3.730 0.020 0.020 0.000   0 0.020
SYDVX7 18/12/2014 Call 3.790 0.585 0.585 0.000   0 0.585
SYDVY7 18/12/2014 Put 3.790 0.025 0.025 0.000   0 0.025
SYDZ77 18/12/2014 Call 3.810 0.565 0.565 0.000   100 0.565
SYDZ67 18/12/2014 Put 3.810 0.025 0.025 0.000   550 0.025
SYDMU9 18/12/2014 Call 3.870 0.515 0.515 0.000   0 0.515
SYDMV9 18/12/2014 Put 3.870 0.035 0.035 0.000   100 0.035
SYDTF7 18/12/2014 Call 4.070 0.350 0.350 0.000   800 0.350
SYDTG7 18/12/2014 Put 4.070 0.070 0.070 0.000   40 0.070
SYDZ87 18/12/2014 Call 4.080 0.340 0.340 0.000   517 0.340
SYDZ97 18/12/2014 Put 4.080 0.070 0.070 0.000   0 0.070
SYDTI9 18/12/2014 Call 4.260 0.215 0.215 0.000   1,063 0.215
SYDTJ9 18/12/2014 Put 4.260 0.130 0.130 0.000   0 0.130
SYDZB7 18/12/2014 Call 4.270 0.210 0.210 0.000   0 0.210
SYDZA7 18/12/2014 Put 4.270 0.130 0.130 0.000   400 0.130
SYDTI7 18/12/2014 Call 4.450 0.120 0.120 0.000   0 0.120
SYDTH7 18/12/2014 Put 4.450 0.225 0.225 0.000   0 0.225
SYDZL7 18/12/2014 Call 4.460 0.115 0.115 0.000   979 0.115
SYDZM7 18/12/2014 Put 4.460 0.225 0.225 0.000   0 0.225
SYDVV9 18/12/2014 Call 4.650 0.055 0.055 0.000   150 0.055
SYDVW9 18/12/2014 Put 4.650 0.370 0.370 0.000   0 0.370
SYDZC7 18/12/2014 Call 4.660 0.055 0.055 0.000   0 0.055
SYDZD7 18/12/2014 Put 4.660 0.360 0.360 0.000   25 0.360
SYDVV7 18/12/2014 Call 4.840 0.025 0.025 0.000   0 0.025
SYDVW7 18/12/2014 Put 4.840 0.535 0.535 0.000   0 0.535
SYDGK7 18/12/2014 Call 5.030 0.010 0.010 0.000   0 0.010
SYDGL7 18/12/2014 Put 5.030 0.720 0.720 0.000   0 0.720
SYDVZ7 18/12/2014 Call 5.230 0.005 0.005 0.000   0 0.005
SYDW17 18/12/2014 Put 5.230 0.920 0.920 0.000   0 0.920
SYDIW7 18/12/2014 Call 5.420 0.002 0.002 0.000   0 0.002
SYDIX7 18/12/2014 Put 5.420 1.110 1.110 0.000   0 1.110
SYDYW7 18/12/2014 Call 5.620 0.001 0.001 0.000   0 0.001
SYDYX7 18/12/2014 Put 5.620 1.310 1.310 0.000   0 1.310
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.500 1.500 0.000   0 1.500
SYDGN8 29/01/2015 Call 3.600 0.750 0.750 0.000   0 0.750
SYDGO8 29/01/2015 Put 3.600 0.015 0.015 0.000   0 0.015
SYDGR8 29/01/2015 Call 3.700 0.655 0.655 0.000   0 0.655
SYDGS8 29/01/2015 Put 3.700 0.025 0.025 0.000   0 0.025
SYDI48 29/01/2015 Call 3.800 0.560 0.560 0.000   0 0.560
SYDI58 29/01/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SYDGP8 29/01/2015 Call 3.900 0.470 0.470 0.000   0 0.470
SYDGQ8 29/01/2015 Put 3.900 0.055 0.055 0.000   0 0.055
SYDI68 29/01/2015 Call 4.000 0.385 0.385 0.000   0 0.385
SYDI78 29/01/2015 Put 4.000 0.080 0.080 0.000   0 0.080
SYDG58 29/01/2015 Call 4.100 0.310 0.310 0.000   0 0.310
SYDG68 29/01/2015 Put 4.100 0.110 0.110 0.000   0 0.110
SYDI28 29/01/2015 Call 4.200 0.245 0.245 0.000   0 0.245
SYDI38 29/01/2015 Put 4.200 0.150 0.150 0.000   0 0.150
SYDGL8 29/01/2015 Call 4.300 0.185 0.185 0.000   0 0.185
SYDGM8 29/01/2015 Put 4.300 0.200 0.200 0.000   0 0.200
SYDGT8 29/01/2015 Call 4.400 0.135 0.135 0.000   0 0.135
SYDGU8 29/01/2015 Put 4.400 0.255 0.255 0.000   0 0.255
SYDG78 29/01/2015 Call 4.500 0.100 0.100 0.000   0 0.100
SYDG88 29/01/2015 Put 4.500 0.325 0.325 0.000   0 0.325
SYDGZ8 29/01/2015 Call 4.600 0.070 0.070 0.000   0 0.070
SYDI18 29/01/2015 Put 4.600 0.400 0.400 0.000   0 0.400
SYDG98 29/01/2015 Call 4.700 0.050 0.050 0.000   0 0.050
SYDGK8 29/01/2015 Put 4.700 0.485 0.485 0.000   0 0.485
SYDGX8 29/01/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SYDGY8 29/01/2015 Put 4.800 0.570 0.570 0.000   0 0.570
SYDG38 29/01/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDG48 29/01/2015 Put 4.900 0.660 0.660 0.000   0 0.660
SYDGV8 29/01/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SYDGW8 29/01/2015 Put 5.000 0.755 0.755 0.000   0 0.755
SYDBY7 26/03/2015 Call 3.000 1.345 1.345 0.000   0 1.345
SYDBZ7 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SYDC37 26/03/2015 Call 3.200 1.145 1.145 0.000   0 1.145
SYDC47 26/03/2015 Put 3.200 0.006 0.006 0.000   900 0.006
SYDBU7 26/03/2015 Call 3.400 0.950 0.950 0.000   0 0.950
SYDBV7 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SYDB78 26/03/2015 Call 3.500 0.855 0.855 0.000   0 0.855
SYDB88 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SYDBW7 26/03/2015 Call 3.600 0.760 0.760 0.000   0 0.760
SYDBX7 26/03/2015 Put 3.600 0.030 0.030 0.000   200 0.030
SYDBL8 26/03/2015 Call 3.610 0.675 0.675 0.000   0 0.675
SYDBK8 26/03/2015 Put 3.610 0.030 0.030 0.000   0 0.030
SYDB98 26/03/2015 Call 3.700 0.670 0.670 0.000   0 0.670
SYDBF8 26/03/2015 Put 3.700 0.040 0.040 0.000   0 0.040
SYDBM8 26/03/2015 Call 3.710 0.590 0.590 0.000   0 0.590
SYDBO8 26/03/2015 Put 3.710 0.040 0.040 0.000   900 0.040
SYDBS7 26/03/2015 Call 3.800 0.580 0.580 0.000   0 0.580
SYDBT7 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
SYDBQ8 26/03/2015 Call 3.810 0.505 0.505 0.000   0 0.505
SYDBP8 26/03/2015 Put 3.810 0.060 0.060 0.000   0 0.060
SYDBG8 26/03/2015 Call 3.900 0.490 0.490 0.000   0 0.490
SYDBH8 26/03/2015 Put 3.900 0.080 0.080 0.000   0 0.080
SYDBR8 26/03/2015 Call 3.910 0.430 0.430 0.000   0 0.430
SYDBS8 26/03/2015 Put 3.910 0.080 0.080 0.000   1,650 0.080
SYDC17 26/03/2015 Call 4.000 0.410 0.410 0.000   662 0.410
SYDC27 26/03/2015 Put 4.000 0.105 0.105 0.000   0 0.105
SYDBU8 26/03/2015 Call 4.010 0.355 0.355 0.000   1,756 0.355
SYDBT8 26/03/2015 Put 4.010 0.105 0.105 0.000   0 0.105
SYDB38 26/03/2015 Call 4.100 0.330 0.330 0.000   0 0.330
SYDB48 26/03/2015 Put 4.100 0.135 0.135 0.000   0 0.135
SYDCI7 26/03/2015 Call 4.200 0.265 0.265 0.000   40 0.265
SYDCJ7 26/03/2015 Put 4.200 0.175 0.175 0.000   500 0.175
SYDBI8 26/03/2015 Call 4.300 0.205 0.205 0.000   0 0.205
SYDBJ8 26/03/2015 Put 4.300 0.225 0.225 0.000   100 0.225
SYDFH7 26/03/2015 Call 4.400 0.155 0.155 0.000   0 0.155
SYDFI7 26/03/2015 Put 4.400 0.280 0.280 0.000   0 0.280
SYDB58 26/03/2015 Call 4.500 0.115 0.115 0.000   500 0.115
SYDB68 26/03/2015 Put 4.500 0.350 0.350 0.000   0 0.350
SYDI17 26/03/2015 Call 4.600 0.080 0.080 0.000   221 0.080
SYDI27 26/03/2015 Put 4.600 0.420 0.420 0.000   0 0.420
SYDB18 26/03/2015 Call 4.700 0.055 0.055 0.000   10 0.055
SYDB28 26/03/2015 Put 4.700 0.500 0.500 0.000   0 0.500
SYDPK7 26/03/2015 Call 4.800 0.040 0.040 0.000   10 0.040
SYDPL7 26/03/2015 Put 4.800 0.580 0.580 0.000   0 0.580
SYDZX7 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.670 0.670 0.000   0 0.670
SYDTN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.765 0.765 0.000   0 0.765
SYDDK8 26/03/2015 Call 5.250 0.006 0.006 0.000   0 0.006
SYDDL8 26/03/2015 Put 5.250 1.005 1.005 0.000   150 1.005
SYDEY8 26/03/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDEZ8 26/03/2015 Put 5.500 1.255 1.255 0.000   0 1.255
SYDJU9 25/06/2015 Call 3.400 0.955 0.955 0.000   0 0.955
SYDJV9 25/06/2015 Put 3.400 0.030 0.030 0.000   80 0.030
SYDFY8 25/06/2015 Call 3.500 0.860 0.860 0.000   0 0.860
SYDFZ8 25/06/2015 Put 3.500 0.035 0.035 0.000   0 0.035
SYDFQ8 25/06/2015 Call 3.600 0.765 0.765 0.000   0 0.765
SYDFR8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
SYDF98 25/06/2015 Call 3.700 0.675 0.675 0.000   0 0.675
SYDFF8 25/06/2015 Put 3.700 0.060 0.060 0.000   0 0.060
SYDK59 25/06/2015 Call 3.800 0.590 0.590 0.000   0 0.590
SYDK69 25/06/2015 Put 3.800 0.075 0.075 0.000   100 0.075
SYDFG8 25/06/2015 Call 3.900 0.510 0.510 0.000   0 0.510
SYDFH8 25/06/2015 Put 3.900 0.100 0.100 0.000   0 0.100
SYDFM8 25/06/2015 Call 4.000 0.430 0.430 0.000   0 0.430
SYDFN8 25/06/2015 Put 4.000 0.125 0.125 0.000   0 0.125
SYDFI8 25/06/2015 Call 4.100 0.360 0.360 0.000   0 0.360
SYDFJ8 25/06/2015 Put 4.100 0.160 0.160 0.000   1,200 0.160
SYDST9 25/06/2015 Call 4.200 0.300 0.300 0.000   0 0.300
SYDSU9 25/06/2015 Put 4.200 0.200 0.200 0.000   900 0.200
SYDFK8 25/06/2015 Call 4.300 0.245 0.245 0.000   0 0.245
SYDFL8 25/06/2015 Put 4.300 0.245 0.245 0.000   600 0.245
SYDFO8 25/06/2015 Call 4.400 0.195 0.195 0.000   600 0.195
SYDFP8 25/06/2015 Put 4.400 0.300 0.300 0.000   0 0.300
SYDF38 25/06/2015 Call 4.500 0.160 0.160 0.000   240 0.160
SYDF48 25/06/2015 Put 4.500 0.365 0.365 0.000   0 0.365
SYDI37 25/06/2015 Call 4.600 0.125 0.125 0.000   750 0.125
SYDI47 25/06/2015 Put 4.600 0.435 0.435 0.000   0 0.435
SYDF78 25/06/2015 Call 4.700 0.095 0.095 0.000   0 0.095
SYDF88 25/06/2015 Put 4.700 0.510 0.510 0.000   0 0.510
SYDFS8 25/06/2015 Call 4.800 0.075 0.075 0.000   0 0.075
SYDFT8 25/06/2015 Put 4.800 0.590 0.590 0.000   0 0.590
SYDF58 25/06/2015 Call 4.900 0.060 0.060 0.000   0 0.060
SYDF68 25/06/2015 Put 4.900 0.675 0.675 0.000   0 0.675
SYDFU8 25/06/2015 Call 5.000 0.045 0.045 0.000   0 0.045
SYDFV8 25/06/2015 Put 5.000 0.765 0.765 0.000   0 0.765
SYDG18 25/06/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SYDG28 25/06/2015 Put 5.250 1.000 1.000 0.000   0 1.000
SYDRH7 24/09/2015 Call 4.000 0.435 0.435 0.000   0 0.435
SYDRI7 24/09/2015 Put 4.000 0.165 0.165 0.000   250 0.165
SYDRP7 24/09/2015 Call 4.600 0.145 0.145 0.000   200 0.145
SYDRQ7 24/09/2015 Put 4.600 0.530 0.530 0.000   0 0.530
SYDKS7 23/06/2016 Call 3.200 1.170 1.170 0.000   0 1.170
SYDKT7 23/06/2016 Put 3.200 0.130 0.130 0.000   100 0.130
SYDKG7 23/06/2016 Call 4.200 0.520 0.520 0.000   0 0.520
SYDKH7 23/06/2016 Put 4.200 0.540 0.540 0.000   30 0.540

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.