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 4.260 0.000 4.260 4.270 4.290 4.290 4.230 3,780,984 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDZE7 25/09/2014 Call 0.010 4.255 4.255 0.000   0 4.250
SYDQP9 25/09/2014 Call 3.000 1.265 1.265 0.000   0 1.265
SYDQQ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDRT7 25/09/2014 Call 3.010 1.255 1.255 0.000   0 1.255
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
SYDSG7 25/09/2014 Call 3.100 1.165 1.165 0.000   0 1.165
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDQT9 25/09/2014 Call 3.200 1.065 1.065 0.000   0 1.065
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   700 0.000
SYDRW7 25/09/2014 Call 3.210 1.055 1.055 0.000   0 1.055
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
SYDR47 25/09/2014 Call 3.300 0.970 0.970 0.000   0 0.965
SYDR57 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDQX9 25/09/2014 Call 3.400 0.870 0.870 0.000   0 0.865
SYDQY9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDRX7 25/09/2014 Call 3.410 0.860 0.860 0.000   0 0.855
SYDRY7 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDR27 25/09/2014 Call 3.500 0.770 0.770 0.000   320 0.765
SYDR37 25/09/2014 Put 3.500 0.000 0.000 0.000   260 0.000
SYDQZ9 25/09/2014 Call 3.600 0.670 0.670 0.000   0 0.665
SYDR19 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDS17 25/09/2014 Call 3.610 0.660 0.660 0.000   0 0.655
SYDRZ7 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
SYDQZ7 25/09/2014 Call 3.700 0.570 0.570 0.000   0 0.565
SYDR17 25/09/2014 Put 3.700 0.000 0.000 0.000   100 0.000
SYDS27 25/09/2014 Call 3.710 0.560 0.560 0.500 150 150 0.555
SYDS37 25/09/2014 Put 3.710 0.000 0.000 0.000   700 0.000
SYDQL9 25/09/2014 Call 3.800 0.470 0.470 0.000   1,057 0.465
SYDQM9 25/09/2014 Put 3.800 0.000 0.000 0.000   40 0.000
SYDQC7 25/09/2014 Call 3.900 0.370 0.370 0.000   0 0.365
SYDQB7 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDS57 25/09/2014 Call 3.910 0.360 0.360 0.000   1,137 0.355
SYDS47 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
SYDQN9 25/09/2014 Call 4.000 0.275 0.275 0.000   0 0.270
SYDQO9 25/09/2014 Put 4.000 0.001 0.001 0.000   0 0.001
SYDS67 25/09/2014 Call 4.010 0.265 0.265 0.000   150 0.260
SYDS77 25/09/2014 Put 4.010 0.001 0.001 0.000   100 0.001
SYDQD7 25/09/2014 Call 4.100 0.180 0.180 0.000   0 0.175
SYDQE7 25/09/2014 Put 4.100 0.005 0.005 0.000   378 0.005
SYDSI7 25/09/2014 Call 4.110 0.170 0.170 0.000   381 0.165
SYDSJ7 25/09/2014 Put 4.110 0.006 0.006 0.000   370 0.005
SYDSR9 25/09/2014 Call 4.200 0.065 0.105 0.000   80 0.090
SYDSS9 25/09/2014 Put 4.200 0.025 0.025 0.000   1,000 0.020
SYDS97 25/09/2014 Call 4.210 0.085 0.085 0.000   19 0.085
SYDS87 25/09/2014 Put 4.210 0.030 0.030 0.000   0 0.025
SYDQX7 25/09/2014 Call 4.300 0.015 0.035 0.000   267 0.035
SYDQY7 25/09/2014 Put 4.300 0.045 0.065 0.000   3,573 0.065
SYDSA7 25/09/2014 Call 4.310 0.030 0.030 0.000   2,414 0.030
SYDSB7 25/09/2014 Put 4.310 0.080 0.080 0.000   0 0.070
SYDVT9 25/09/2014 Call 4.400 0.006 0.006 0.000   957 0.007
SYDVU9 25/09/2014 Put 4.400 0.150 0.150 0.000   2,150 0.145
SYDQT7 25/09/2014 Call 4.500 0.001 0.001 0.000   573 0.001
SYDQU7 25/09/2014 Put 4.500 0.245 0.245 0.000   0 0.240
SYDSD7 25/09/2014 Call 4.510 0.000 0.000 0.000   0 0.001
SYDSC7 25/09/2014 Put 4.510 0.255 0.255 0.000   0 0.250
SYDGY7 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SYDGZ7 25/09/2014 Put 4.600 0.340 0.340 0.000   0 0.340
SYDSE7 25/09/2014 Call 4.610 0.000 0.000 0.000   0 0.000
SYDSF7 25/09/2014 Put 4.610 0.350 0.350 0.000   0 0.350
SYDQV7 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDQW7 25/09/2014 Put 4.700 0.440 0.440 0.000   0 0.440
SYDP87 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDP97 25/09/2014 Put 4.800 0.540 0.540 0.000   0 0.540
SYDUC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDUD7 25/09/2014 Put 4.900 0.640 0.640 0.000   0 0.640
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZW7 25/09/2014 Put 5.000 0.740 0.740 0.000   0 0.740
SYDD68 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD78 25/09/2014 Put 5.250 0.985 0.985 0.000   0 0.990
SYDES8 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDET8 25/09/2014 Put 5.500 1.235 1.235 0.000   0 1.240
SYDJS8 25/09/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJT8 25/09/2014 Put 5.750 1.485 1.485 0.000   0 1.490
SYDCF8 30/10/2014 Call 3.400 0.880 0.880 0.000   0 0.875
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.780 0.780 0.000   0 0.775
SYDC78 30/10/2014 Put 3.500 0.001 0.001 0.000   0 0.001
SYDCJ8 30/10/2014 Call 3.600 0.680 0.680 0.000   0 0.675
SYDCK8 30/10/2014 Put 3.600 0.002 0.002 0.000   0 0.002
SYDC88 30/10/2014 Call 3.700 0.585 0.585 0.000   0 0.575
SYDC98 30/10/2014 Put 3.700 0.005 0.005 0.000   0 0.004
SYDCH8 30/10/2014 Call 3.800 0.485 0.485 0.000   0 0.480
SYDCI8 30/10/2014 Put 3.800 0.009 0.009 0.000   0 0.008
SYDC48 30/10/2014 Call 3.900 0.390 0.390 0.000   0 0.385
SYDC58 30/10/2014 Put 3.900 0.015 0.015 0.000   0 0.015
SYDCP8 30/10/2014 Call 4.000 0.265 0.325 0.000   0 0.295
SYDCQ8 30/10/2014 Put 4.000 0.020 0.020 0.000   0 0.020
SYDBZ8 30/10/2014 Call 4.100 0.175 0.230 0.000   0 0.210
SYDC18 30/10/2014 Put 4.100 0.035 0.035 0.000   0 0.035
SYDCN8 30/10/2014 Call 4.200 0.135 0.135 0.000   0 0.140
SYDCO8 30/10/2014 Put 4.200 0.060 0.060 0.055 80 335 0.060
SYDBX8 30/10/2014 Call 4.300 0.080 0.080 0.000   50 0.080
SYDBY8 30/10/2014 Put 4.300 0.100 0.100 0.000   2,799 0.100
SYDCL8 30/10/2014 Call 4.400 0.040 0.040 0.000   140 0.045
SYDCM8 30/10/2014 Put 4.400 0.145 0.170 0.000   2,800 0.165
SYDC28 30/10/2014 Call 4.500 0.020 0.020 0.000   395 0.020
SYDC38 30/10/2014 Put 4.500 0.205 0.265 0.000   0 0.245
SYDCT8 30/10/2014 Call 4.600 0.008 0.008 0.000   729 0.009
SYDCU8 30/10/2014 Put 4.600 0.340 0.340 0.000   0 0.340
SYDBV8 30/10/2014 Call 4.700 0.003 0.003 0.000   0 0.004
SYDBW8 30/10/2014 Put 4.700 0.440 0.440 0.000   0 0.440
SYDCR8 30/10/2014 Call 4.800 0.001 0.001 0.000   0 0.002
SYDCS8 30/10/2014 Put 4.800 0.535 0.535 0.000   0 0.540
SYDCV8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.001
SYDCW8 30/10/2014 Put 4.900 0.635 0.635 0.000   0 0.640
SYDCX8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDCY8 30/10/2014 Put 5.000 0.735 0.735 0.000   0 0.740
SYDD88 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD98 30/10/2014 Put 5.250 0.985 0.985 0.000   0 0.990
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.235 1.235 0.000   0 1.240
SYDJU8 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJV8 30/10/2014 Put 5.750 1.485 1.485 0.000   0 1.490
SYDFW8 27/11/2014 Call 3.500 0.790 0.790 0.000   0 0.780
SYDFX8 27/11/2014 Put 3.500 0.003 0.003 0.000   0 0.003
SYDF18 27/11/2014 Call 3.600 0.690 0.690 0.000   0 0.680
SYDF28 27/11/2014 Put 3.600 0.005 0.005 0.000   0 0.007
SYDEG8 27/11/2014 Call 3.700 0.595 0.595 0.000   0 0.585
SYDEH8 27/11/2014 Put 3.700 0.009 0.009 0.000   0 0.010
SYDDS8 27/11/2014 Call 3.800 0.495 0.495 0.000   1,057 0.490
SYDDT8 27/11/2014 Put 3.800 0.015 0.015 0.000   0 0.015
SYDEK8 27/11/2014 Call 3.900 0.405 0.405 0.000   0 0.400
SYDEL8 27/11/2014 Put 3.900 0.020 0.020 0.000   0 0.020
SYDDY8 27/11/2014 Call 4.000 0.285 0.345 0.000   0 0.310
SYDDZ8 27/11/2014 Put 4.000 0.030 0.030 0.000   0 0.030
SYDE58 27/11/2014 Call 4.100 0.200 0.250 0.000   0 0.230
SYDE68 27/11/2014 Put 4.100 0.050 0.050 0.000   5,000 0.045
SYDDU8 27/11/2014 Call 4.200 0.145 0.175 0.000   0 0.160
SYDDV8 27/11/2014 Put 4.200 0.060 0.075 0.000   1,000 0.075
SYDE38 27/11/2014 Call 4.300 0.090 0.115 0.000   500 0.105
SYDE48 27/11/2014 Put 4.300 0.090 0.125 0.000   220 0.115
SYDDW8 27/11/2014 Call 4.400 0.065 0.065 0.000   0 0.065
SYDDX8 27/11/2014 Put 4.400 0.150 0.175 0.000   350 0.175
SYDEI8 27/11/2014 Call 4.500 0.040 0.040 0.000   1,750 0.040
SYDEJ8 27/11/2014 Put 4.500 0.215 0.280 0.000   0 0.250
SYDDO8 27/11/2014 Call 4.600 0.025 0.025 0.000   200 0.025
SYDDP8 27/11/2014 Put 4.600 0.345 0.345 0.000   0 0.340
SYDE98 27/11/2014 Call 4.700 0.015 0.015 0.000   340 0.015
SYDEF8 27/11/2014 Put 4.700 0.440 0.440 0.000   0 0.440
SYDDQ8 27/11/2014 Call 4.800 0.009 0.009 0.000   0 0.009
SYDDR8 27/11/2014 Put 4.800 0.540 0.540 0.000   0 0.540
SYDEM8 27/11/2014 Call 4.900 0.005 0.005 0.000   0 0.005
SYDEN8 27/11/2014 Put 4.900 0.635 0.635 0.000   0 0.640
SYDE18 27/11/2014 Call 5.000 0.003 0.003 0.000   0 0.003
SYDE28 27/11/2014 Put 5.000 0.735 0.735 0.000   0 0.740
SYDE78 27/11/2014 Call 5.250 0.001 0.001 0.000   0 0.001
SYDE88 27/11/2014 Put 5.250 0.985 0.985 0.000   0 0.990
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.235 1.235 0.000   0 1.240
SYDJW8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJX8 27/11/2014 Put 5.750 1.485 1.485 0.000   0 1.490
SYDS68 18/12/2014 Call 0.010 4.285 4.285 0.000   24,901 4.280
SYDXF8 18/12/2014 Call 3.020 1.280 1.280 0.000   0 1.275
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.270 1.270 0.000   0 1.265
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.200 1.200 0.000   0 1.195
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.120 1.120 0.000   0 1.115
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.001
SYDV98 18/12/2014 Call 3.250 1.050 1.050 0.000   0 1.045
SYDV88 18/12/2014 Put 3.250 0.001 0.001 0.000   0 0.001
SYDZ37 18/12/2014 Call 3.260 1.040 1.040 0.000   0 1.035
SYDZ27 18/12/2014 Put 3.260 0.001 0.001 0.000   0 0.002
SYDVT7 18/12/2014 Call 3.330 0.970 0.970 0.000   0 0.965
SYDVU7 18/12/2014 Put 3.330 0.001 0.001 0.000   550 0.002
SYDGR9 18/12/2014 Call 3.410 0.895 0.895 0.000   0 0.890
SYDGS9 18/12/2014 Put 3.410 0.002 0.002 0.000   150 0.004
SYDVR7 18/12/2014 Call 3.490 0.815 0.815 0.000   0 0.810
SYDVS7 18/12/2014 Put 3.490 0.004 0.004 0.000   0 0.006
SYDZ47 18/12/2014 Call 3.510 0.795 0.795 0.000   0 0.790
SYDZ57 18/12/2014 Put 3.510 0.005 0.005 0.000   0 0.007
SYDGT9 18/12/2014 Call 3.560 0.745 0.745 0.000   0 0.740
SYDGU9 18/12/2014 Put 3.560 0.006 0.006 0.000   250 0.008
SYDVP7 18/12/2014 Call 3.640 0.665 0.665 0.000   0 0.665
SYDVQ7 18/12/2014 Put 3.640 0.009 0.009 0.000   750 0.010
SYDZH7 18/12/2014 Call 3.660 0.645 0.645 0.000   0 0.645
SYDZI7 18/12/2014 Put 3.660 0.010 0.010 0.000   0 0.010
SYDL49 18/12/2014 Call 3.720 0.590 0.590 0.000   0 0.585
SYDL59 18/12/2014 Put 3.720 0.015 0.015 0.000   750 0.015
SYDZK7 18/12/2014 Call 3.730 0.580 0.580 0.000   0 0.580
SYDZJ7 18/12/2014 Put 3.730 0.015 0.015 0.000   0 0.015
SYDVX7 18/12/2014 Call 3.790 0.520 0.520 0.000   0 0.520
SYDVY7 18/12/2014 Put 3.790 0.020 0.020 0.000   0 0.020
SYDZ77 18/12/2014 Call 3.810 0.505 0.505 0.000   100 0.505
SYDZ67 18/12/2014 Put 3.810 0.020 0.020 0.000   550 0.020
SYDMU9 18/12/2014 Call 3.870 0.405 0.485 0.000   0 0.450
SYDMV9 18/12/2014 Put 3.870 0.005 0.030 0.000   100 0.025
SYDTF7 18/12/2014 Call 4.070 0.280 0.280 0.000   500 0.285
SYDTG7 18/12/2014 Put 4.070 0.060 0.060 0.000   40 0.060
SYDZ87 18/12/2014 Call 4.080 0.275 0.275 0.000   517 0.275
SYDZ97 18/12/2014 Put 4.080 0.000 0.060 0.000   200 0.060
SYDTI9 18/12/2014 Call 4.260 0.155 0.155 0.000   955 0.160
SYDTJ9 18/12/2014 Put 4.260 0.125 0.125 0.000   5,200 0.125
SYDZB7 18/12/2014 Call 4.270 0.150 0.150 0.000   0 0.155
SYDZA7 18/12/2014 Put 4.270 0.125 0.125 0.000   400 0.125
SYDTI7 18/12/2014 Call 4.450 0.040 0.080 0.000   0 0.075
SYDTH7 18/12/2014 Put 4.450 0.190 0.250 0.000   0 0.240
SYDZL7 18/12/2014 Call 4.460 0.070 0.070 0.000   166 0.075
SYDZM7 18/12/2014 Put 4.460 0.240 0.240 0.000   0 0.240
SYDVV9 18/12/2014 Call 4.650 0.030 0.030 0.000   650 0.030
SYDVW9 18/12/2014 Put 4.650 0.340 0.420 0.000   0 0.405
SYDZC7 18/12/2014 Call 4.660 0.030 0.030 0.000   0 0.030
SYDZD7 18/12/2014 Put 4.660 0.395 0.395 0.000   25 0.400
SYDVV7 18/12/2014 Call 4.840 0.010 0.010 0.000   0 0.015
SYDVW7 18/12/2014 Put 4.840 0.575 0.575 0.000   0 0.585
SYDGK7 18/12/2014 Call 5.030 0.005 0.005 0.000   0 0.005
SYDGL7 18/12/2014 Put 5.030 0.765 0.765 0.000   0 0.770
SYDVZ7 18/12/2014 Call 5.230 0.002 0.002 0.000   0 0.002
SYDW17 18/12/2014 Put 5.230 0.965 0.965 0.000   0 0.970
SYDIW7 18/12/2014 Call 5.420 0.001 0.001 0.000   0 0.001
SYDIX7 18/12/2014 Put 5.420 1.155 1.155 0.000   0 1.160
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.355 1.355 0.000   0 1.360
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.545 1.545 0.000   0 1.550
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 1.735 1.735 0.000   0 1.740
SYDI88 29/01/2015 Call 3.500 0.795 0.795 0.000   0 0.790
SYDI98 29/01/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SYDGN8 29/01/2015 Call 3.600 0.695 0.695 0.000   0 0.695
SYDGO8 29/01/2015 Put 3.600 0.030 0.030 0.000   0 0.030
SYDGR8 29/01/2015 Call 3.700 0.600 0.600 0.000   0 0.600
SYDGS8 29/01/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDI48 29/01/2015 Call 3.800 0.505 0.505 0.000   0 0.505
SYDI58 29/01/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SYDGP8 29/01/2015 Call 3.900 0.410 0.410 0.000   0 0.410
SYDGQ8 29/01/2015 Put 3.900 0.055 0.055 0.000   0 0.055
SYDI68 29/01/2015 Call 4.000 0.325 0.325 0.000   0 0.325
SYDI78 29/01/2015 Put 4.000 0.075 0.075 0.000   0 0.075
SYDG58 29/01/2015 Call 4.100 0.250 0.250 0.000   0 0.245
SYDG68 29/01/2015 Put 4.100 0.110 0.110 0.000   0 0.110
SYDI28 29/01/2015 Call 4.200 0.180 0.180 0.000   0 0.175
SYDI38 29/01/2015 Put 4.200 0.155 0.155 0.000   0 0.155
SYDGL8 29/01/2015 Call 4.300 0.125 0.125 0.000   0 0.120
SYDGM8 29/01/2015 Put 4.300 0.215 0.215 0.000   0 0.215
SYDGT8 29/01/2015 Call 4.400 0.085 0.085 0.000   0 0.085
SYDGU8 29/01/2015 Put 4.400 0.285 0.285 0.000   0 0.285
SYDG78 29/01/2015 Call 4.500 0.060 0.060 0.000   0 0.055
SYDG88 29/01/2015 Put 4.500 0.365 0.365 0.000   0 0.365
SYDGZ8 29/01/2015 Call 4.600 0.040 0.040 0.000   0 0.040
SYDI18 29/01/2015 Put 4.600 0.455 0.455 0.000   0 0.455
SYDG98 29/01/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SYDGK8 29/01/2015 Put 4.700 0.545 0.545 0.000   0 0.550
SYDGX8 29/01/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SYDGY8 29/01/2015 Put 4.800 0.640 0.640 0.000   0 0.645
SYDG38 29/01/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDG48 29/01/2015 Put 4.900 0.735 0.735 0.000   0 0.740
SYDGV8 29/01/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDGW8 29/01/2015 Put 5.000 0.835 0.835 0.000   0 0.835
SYDIF8 29/01/2015 Call 5.250 0.005 0.005 0.000   0 0.006
SYDIG8 29/01/2015 Put 5.250 1.080 1.080 0.000   0 1.085
SYDIH8 29/01/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDII8 29/01/2015 Put 5.500 1.325 1.325 0.000   0 1.335
SYDK18 29/01/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK28 29/01/2015 Put 5.750 1.575 1.575 0.000   0 1.580
SYDKD8 26/02/2015 Call 3.600 0.700 0.700 0.000   0 0.700
SYDKE8 26/02/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDIP8 26/02/2015 Call 3.700 0.605 0.605 0.000   0 0.605
SYDIQ8 26/02/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDJ48 26/02/2015 Call 3.800 0.510 0.510 0.000   0 0.510
SYDJ58 26/02/2015 Put 3.800 0.045 0.045 0.000   0 0.045
SYDIN8 26/02/2015 Call 3.900 0.415 0.415 0.000   0 0.415
SYDIO8 26/02/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SYDJC8 26/02/2015 Call 4.000 0.335 0.335 0.000   0 0.330
SYDJD8 26/02/2015 Put 4.000 0.090 0.090 0.000   0 0.090
SYDIT8 26/02/2015 Call 4.100 0.255 0.255 0.000   0 0.255
SYDIU8 26/02/2015 Put 4.100 0.125 0.125 0.000   0 0.125
SYDJE8 26/02/2015 Call 4.200 0.190 0.190 0.000   0 0.185
SYDJF8 26/02/2015 Put 4.200 0.170 0.170 0.000   0 0.170
SYDIX8 26/02/2015 Call 4.300 0.140 0.140 0.000   0 0.135
SYDIY8 26/02/2015 Put 4.300 0.225 0.225 0.000   0 0.225
SYDJA8 26/02/2015 Call 4.400 0.095 0.095 0.000   0 0.095
SYDJB8 26/02/2015 Put 4.400 0.295 0.295 0.000   0 0.295
SYDIV8 26/02/2015 Call 4.500 0.065 0.065 0.000   0 0.065
SYDIW8 26/02/2015 Put 4.500 0.370 0.370 0.000   0 0.375
SYDJ88 26/02/2015 Call 4.600 0.050 0.050 0.000   0 0.045
SYDJ98 26/02/2015 Put 4.600 0.460 0.460 0.000   0 0.460
SYDIR8 26/02/2015 Call 4.700 0.035 0.035 0.000   0 0.035
SYDIS8 26/02/2015 Put 4.700 0.550 0.550 0.000   0 0.550
SYDJ68 26/02/2015 Call 4.800 0.030 0.030 0.000   0 0.025
SYDJ78 26/02/2015 Put 4.800 0.645 0.645 0.000   0 0.645
SYDIL8 26/02/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDIM8 26/02/2015 Put 4.900 0.735 0.735 0.000   0 0.740
SYDJ28 26/02/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDJ38 26/02/2015 Put 5.000 0.835 0.835 0.000   0 0.840
SYDIZ8 26/02/2015 Call 5.250 0.009 0.009 0.000   0 0.008
SYDJ18 26/02/2015 Put 5.250 1.080 1.080 0.000   0 1.085
SYDJG8 26/02/2015 Call 5.500 0.004 0.004 0.000   0 0.003
SYDJH8 26/02/2015 Put 5.500 1.325 1.325 0.000   0 1.335
SYDK38 26/02/2015 Call 5.750 0.002 0.002 0.000   0 0.001
SYDK48 26/02/2015 Put 5.750 1.575 1.575 0.000   0 1.585
SYDBY7 26/03/2015 Call 3.000 1.290 1.290 0.000   0 1.285
SYDBZ7 26/03/2015 Put 3.000 0.009 0.009 0.000   0 0.010
SYDC37 26/03/2015 Call 3.200 1.095 1.095 0.000   0 1.085
SYDC47 26/03/2015 Put 3.200 0.015 0.015 0.000   900 0.015
SYDBU7 26/03/2015 Call 3.400 0.895 0.895 0.000   0 0.890
SYDBV7 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SYDB78 26/03/2015 Call 3.500 0.800 0.800 0.000   0 0.790
SYDB88 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SYDBW7 26/03/2015 Call 3.600 0.700 0.700 0.000   0 0.695
SYDBX7 26/03/2015 Put 3.600 0.030 0.030 0.000   200 0.030
SYDBL8 26/03/2015 Call 3.610 0.620 0.620 0.000   0 0.610
SYDBK8 26/03/2015 Put 3.610 0.030 0.030 0.000   0 0.030
SYDB98 26/03/2015 Call 3.700 0.605 0.605 0.000   0 0.600
SYDBF8 26/03/2015 Put 3.700 0.040 0.040 0.000   0 0.040
SYDBM8 26/03/2015 Call 3.710 0.530 0.530 0.000 150 0 0.520
SYDBO8 26/03/2015 Put 3.710 0.040 0.040 0.000   900 0.040
SYDBS7 26/03/2015 Call 3.800 0.510 0.510 0.000   0 0.505
SYDBT7 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.055
SYDBQ8 26/03/2015 Call 3.810 0.440 0.440 0.000   0 0.440
SYDBP8 26/03/2015 Put 3.810 0.055 0.055 0.000   0 0.055
SYDBG8 26/03/2015 Call 3.900 0.420 0.420 0.000   0 0.420
SYDBH8 26/03/2015 Put 3.900 0.075 0.075 0.000   0 0.075
SYDBR8 26/03/2015 Call 3.910 0.365 0.365 0.000   0 0.360
SYDBS8 26/03/2015 Put 3.910 0.075 0.075 0.000   1,650 0.075
SYDC17 26/03/2015 Call 4.000 0.340 0.340 0.000   662 0.340
SYDC27 26/03/2015 Put 4.000 0.105 0.105 0.000   0 0.105
SYDBU8 26/03/2015 Call 4.010 0.295 0.295 0.000   1,756 0.290
SYDBT8 26/03/2015 Put 4.010 0.105 0.105 0.000   0 0.105
SYDB38 26/03/2015 Call 4.100 0.270 0.270 0.000   0 0.265
SYDB48 26/03/2015 Put 4.100 0.140 0.140 0.000   0 0.140
SYDK98 26/03/2015 Call 4.110 0.230 0.230 0.000   150 0.230
SYDKA8 26/03/2015 Put 4.110 0.140 0.140 0.000   0 0.140
SYDCI7 26/03/2015 Call 4.200 0.205 0.205 0.000   40 0.205
SYDCJ7 26/03/2015 Put 4.200 0.185 0.185 0.000   500 0.185
SYDKC8 26/03/2015 Call 4.210 0.180 0.180 0.000   0 0.175
SYDKB8 26/03/2015 Put 4.210 0.180 0.180 0.000   0 0.185
SYDBI8 26/03/2015 Call 4.300 0.155 0.155 0.000   0 0.150
SYDBJ8 26/03/2015 Put 4.300 0.235 0.235 0.000   250 0.240
SYDFH7 26/03/2015 Call 4.400 0.110 0.110 0.000   555 0.110
SYDFI7 26/03/2015 Put 4.400 0.300 0.300 0.000   0 0.305
SYDB58 26/03/2015 Call 4.500 0.080 0.080 0.000   840 0.075
SYDB68 26/03/2015 Put 4.500 0.370 0.370 0.000   0 0.375
SYDI17 26/03/2015 Call 4.600 0.060 0.060 0.000   221 0.055
SYDI27 26/03/2015 Put 4.600 0.450 0.450 0.000   0 0.455
SYDJI8 26/03/2015 Call 4.610 0.055 0.055 0.000   0 0.050
SYDJJ8 26/03/2015 Put 4.610 0.440 0.440 0.000   0 0.445
SYDB18 26/03/2015 Call 4.700 0.045 0.045 0.000   10 0.040
SYDB28 26/03/2015 Put 4.700 0.535 0.535 0.000   0 0.540
SYDPK7 26/03/2015 Call 4.800 0.030 0.030 0.000   10 0.030
SYDPL7 26/03/2015 Put 4.800 0.630 0.630 0.000   0 0.630
SYDZX7 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.720 0.720 0.000   0 0.725
SYDTN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.820 0.820 0.000   0 0.825
SYDDK8 26/03/2015 Call 5.250 0.010 0.010 0.000   0 0.009
SYDDL8 26/03/2015 Put 5.250 1.065 1.065 0.000   150 1.070
SYDEY8 26/03/2015 Call 5.500 0.004 0.004 0.000   0 0.004
SYDEZ8 26/03/2015 Put 5.500 1.315 1.315 0.000   0 1.315
SYDK58 26/03/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SYDK68 26/03/2015 Put 5.750 1.560 1.560 0.000   0 1.565
SYDJU9 25/06/2015 Call 3.400 0.900 0.900 0.000   0 0.890
SYDJV9 25/06/2015 Put 3.400 0.020 0.020 0.000   80 0.020
SYDFY8 25/06/2015 Call 3.500 0.805 0.805 0.000   0 0.795
SYDFZ8 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SYDFQ8 25/06/2015 Call 3.600 0.710 0.710 0.000   0 0.700
SYDFR8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
SYDF98 25/06/2015 Call 3.700 0.620 0.620 0.000   0 0.615
SYDFF8 25/06/2015 Put 3.700 0.060 0.060 0.000   0 0.060
SYDK59 25/06/2015 Call 3.800 0.530 0.530 0.000   0 0.525
SYDK69 25/06/2015 Put 3.800 0.080 0.080 0.000   100 0.080
SYDFG8 25/06/2015 Call 3.900 0.450 0.450 0.000   0 0.445
SYDFH8 25/06/2015 Put 3.900 0.100 0.100 0.000   0 0.105
SYDFM8 25/06/2015 Call 4.000 0.370 0.370 0.000   0 0.370
SYDFN8 25/06/2015 Put 4.000 0.135 0.135 0.000   600 0.135
SYDFI8 25/06/2015 Call 4.100 0.305 0.305 0.000   0 0.305
SYDFJ8 25/06/2015 Put 4.100 0.170 0.170 0.000   500 0.170
SYDST9 25/06/2015 Call 4.200 0.245 0.245 0.000   0 0.245
SYDSU9 25/06/2015 Put 4.200 0.215 0.215 0.000   900 0.215
SYDFK8 25/06/2015 Call 4.300 0.195 0.195 0.000   0 0.190
SYDFL8 25/06/2015 Put 4.300 0.265 0.265 0.000   600 0.270
SYDFO8 25/06/2015 Call 4.400 0.150 0.150 0.000   600 0.150
SYDFP8 25/06/2015 Put 4.400 0.325 0.325 0.000   0 0.330
SYDF38 25/06/2015 Call 4.500 0.115 0.115 0.000   240 0.115
SYDF48 25/06/2015 Put 4.500 0.395 0.395 0.000   0 0.395
SYDI37 25/06/2015 Call 4.600 0.085 0.085 0.000   750 0.085
SYDI47 25/06/2015 Put 4.600 0.470 0.470 0.000   0 0.470
SYDJK8 25/06/2015 Call 4.610 0.085 0.085 0.000   1,050 0.085
SYDJL8 25/06/2015 Put 4.610 0.450 0.450 0.000   0 0.450
SYDF78 25/06/2015 Call 4.700 0.065 0.065 0.000   0 0.065
SYDF88 25/06/2015 Put 4.700 0.550 0.550 0.000   0 0.555
SYDJN8 25/06/2015 Call 4.710 0.060 0.060 0.000   0 0.060
SYDJM8 25/06/2015 Put 4.710 0.530 0.530 0.000   0 0.530
SYDFS8 25/06/2015 Call 4.800 0.045 0.045 0.000   0 0.045
SYDFT8 25/06/2015 Put 4.800 0.640 0.640 0.000   0 0.640
SYDJO8 25/06/2015 Call 4.810 0.045 0.045 0.000   0 0.045
SYDJP8 25/06/2015 Put 4.810 0.610 0.610 0.000   0 0.610
SYDF58 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SYDF68 25/06/2015 Put 4.900 0.730 0.730 0.000   0 0.735
SYDJR8 25/06/2015 Call 4.910 0.035 0.035 0.000   0 0.035
SYDJQ8 25/06/2015 Put 4.910 0.695 0.695 0.000   0 0.700
SYDFU8 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDFV8 25/06/2015 Put 5.000 0.825 0.825 0.000   0 0.830
SYDG18 25/06/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SYDG28 25/06/2015 Put 5.250 1.065 1.065 0.000   0 1.070
SYDIJ8 25/06/2015 Call 5.500 0.004 0.004 0.000   0 0.004
SYDIK8 25/06/2015 Put 5.500 1.315 1.315 0.000   0 1.320
SYDK78 25/06/2015 Call 5.750 0.002 0.002 0.000   0 0.001
SYDK88 25/06/2015 Put 5.750 1.560 1.560 0.000   0 1.565
SYDRH7 24/09/2015 Call 4.000 0.370 0.370 0.000   0 0.370
SYDRI7 24/09/2015 Put 4.000 0.170 0.170 0.000   250 0.175
SYDRP7 24/09/2015 Call 4.600 0.110 0.110 0.000   200 0.110
SYDRQ7 24/09/2015 Put 4.600 0.560 0.560 0.000   0 0.565
SYDKS7 23/06/2016 Call 3.200 1.105 1.105 0.000   0 1.100
SYDKT7 23/06/2016 Put 3.200 0.130 0.130 0.000   100 0.130
SYDKG7 23/06/2016 Call 4.200 0.465 0.465 0.000   0 0.460
SYDKH7 23/06/2016 Put 4.200 0.555 0.555 0.000   30 0.555

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.