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 7.450 Up 0.050 7.430 7.470 7.420 7.450 7.380 3,502,514 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
SYDRY9 28/07/2016 Call 4.800 2.650 2.650 0.000   0 2.650
SYDRZ9 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDQW9 28/07/2016 Call 4.900 2.550 2.550 0.000   0 2.550
SYDQX9 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDQG9 28/07/2016 Call 5.000 2.450 2.450 0.000   0 2.450
SYDQH9 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDQ29 28/07/2016 Call 5.250 2.205 2.205 0.000   0 2.205
SYDQ39 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDQA9 28/07/2016 Call 5.500 1.955 1.955 0.000   0 1.955
SYDQB9 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDQI9 28/07/2016 Call 5.750 1.705 1.705 0.000   0 1.705
SYDQJ9 28/07/2016 Put 5.750 0.000 0.000 0.000   800 0.000
SYDPX9 28/07/2016 Call 6.000 1.455 1.455 0.000   0 1.455
SYDPY9 28/07/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SYDQ69 28/07/2016 Call 6.250 1.205 1.205 0.000   30 1.205
SYDQ79 28/07/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SYDQM9 28/07/2016 Call 6.500 0.955 0.955 0.000   0 0.955
SYDQN9 28/07/2016 Put 6.500 0.000 0.000 0.000   80 0.000
SYDTG9 28/07/2016 Call 6.510 0.945 0.945 0.000   6,500 0.945
SYDTH9 28/07/2016 Put 6.510 0.000 0.000 0.000   0 0.000
SYDQK9 28/07/2016 Call 6.750 0.705 0.705 0.000   0 0.705
SYDQL9 28/07/2016 Put 6.750 0.000 0.000 0.000   2,592 0.000
SYDTJ9 28/07/2016 Call 6.760 0.695 0.695 0.000   0 0.695
SYDTI9 28/07/2016 Put 6.760 0.000 0.000 0.000   0 0.000
SYDPZ9 28/07/2016 Call 7.000 0.460 0.460 0.000   1,119 0.460
SYDQ19 28/07/2016 Put 7.000 0.001 0.001 0.000   1,010 0.001
SYDXC9 28/07/2016 Call 7.010 0.450 0.450 0.000   2,700 0.450
SYDXD9 28/07/2016 Put 7.010 0.002 0.002 0.000   50 0.002
SYDQ49 28/07/2016 Call 7.250 0.230 0.230 0.000   540 0.230
SYDQ59 28/07/2016 Put 7.250 0.025 0.025 0.000   200 0.025
SYDVE9 28/07/2016 Call 7.260 0.220 0.220 0.000   0 0.220
SYDVF9 28/07/2016 Put 7.260 0.030 0.030 0.000   0 0.030
SYDQQ9 28/07/2016 Call 7.500 0.060 0.060 0.000   500 0.060
SYDQR9 28/07/2016 Put 7.500 0.135 0.135 0.000   0 0.135
SYDVH9 28/07/2016 Call 7.510 0.055 0.055 0.000   0 0.055
SYDVG9 28/07/2016 Put 7.510 0.140 0.140 0.000   0 0.140
SYDQE9 28/07/2016 Call 7.750 0.006 0.006 0.000   0 0.006
SYDQF9 28/07/2016 Put 7.750 0.330 0.330 0.000   0 0.330
SYDQ89 28/07/2016 Call 8.000 0.000 0.000 0.000   0 0.000
SYDQ99 28/07/2016 Put 8.000 0.565 0.565 0.000   0 0.565
SYDQC9 28/07/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDQD9 28/07/2016 Put 8.250 0.810 0.810 0.000   0 0.810
SYDQO9 28/07/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDQP9 28/07/2016 Put 8.500 1.060 1.060 0.000   0 1.060
SYDT89 28/07/2016 Call 8.510 0.000 0.000 0.000   0 0.000
SYDT99 28/07/2016 Put 8.510 1.065 1.065 0.000   0 1.065
SYDUJ9 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUK9 28/07/2016 Put 8.750 1.305 1.305 0.000   0 1.305
SYDUZ9 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV19 28/07/2016 Put 9.000 1.555 1.555 0.000   0 1.555
SYDYT9 28/07/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDYU9 28/07/2016 Put 9.250 1.805 1.805 0.000   0 1.805
SYDS19 25/08/2016 Call 4.800 2.665 2.665 0.000   0 2.665
SYDS29 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDR39 25/08/2016 Call 4.900 2.565 2.565 0.000   0 2.565
SYDR49 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDRW9 25/08/2016 Call 5.000 2.460 2.460 0.000   0 2.460
SYDRX9 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDRK9 25/08/2016 Call 5.250 2.210 2.210 0.000   0 2.210
SYDRL9 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDQY9 25/08/2016 Call 5.500 1.965 1.965 0.000   0 1.965
SYDQZ9 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDRG9 25/08/2016 Call 5.750 1.715 1.715 0.000   0 1.715
SYDRH9 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDRU9 25/08/2016 Call 6.000 1.465 1.465 0.000   0 1.465
SYDRV9 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SYDXI9 25/08/2016 Call 6.010 1.455 1.455 0.000   0 1.455
SYDXH9 25/08/2016 Put 6.010 0.000 0.000 0.000   0 0.000
SYDRI9 25/08/2016 Call 6.250 1.220 1.220 0.000   0 1.220
SYDRJ9 25/08/2016 Put 6.250 0.001 0.001 0.000   200 0.001
SYDR19 25/08/2016 Call 6.500 0.975 0.975 0.000   0 0.975
SYDR29 25/08/2016 Put 6.500 0.004 0.004 0.000   0 0.004
SYDR79 25/08/2016 Call 6.750 0.740 0.740 0.000   100 0.740
SYDR89 25/08/2016 Put 6.750 0.015 0.015 0.000   255 0.015
SYDRQ9 25/08/2016 Call 7.000 0.515 0.515 0.000   2,000 0.515
SYDRR9 25/08/2016 Put 7.000 0.045 0.045 0.000   215 0.045
SYDXF9 25/08/2016 Call 7.010 0.510 0.510 0.000   50 0.510
SYDXG9 25/08/2016 Put 7.010 0.045 0.045 0.000   0 0.045
SYDRM9 25/08/2016 Call 7.250 0.320 0.320 0.000   2,808 0.320
SYDRN9 25/08/2016 Put 7.250 0.105 0.105 0.000   90 0.105
SYDVJ9 25/08/2016 Call 7.260 0.315 0.315 0.000   330 0.315
SYDVI9 25/08/2016 Put 7.260 0.110 0.110 0.000   0 0.110
SYDR59 25/08/2016 Call 7.500 0.170 0.170 0.000   14 0.170
SYDR69 25/08/2016 Put 7.500 0.220 0.220 0.000   83 0.220
SYDVK9 25/08/2016 Call 7.510 0.165 0.165 0.000   0 0.165
SYDVL9 25/08/2016 Put 7.510 0.225 0.225 0.000   0 0.225
SYDR99 25/08/2016 Call 7.750 0.075 0.075 0.000   0 0.075
SYDRF9 25/08/2016 Put 7.750 0.390 0.390 0.000   0 0.390
SYDRS9 25/08/2016 Call 8.000 0.030 0.030 0.000   0 0.030
SYDRT9 25/08/2016 Put 8.000 0.595 0.595 0.000   0 0.595
SYDRO9 25/08/2016 Call 8.250 0.010 0.010 0.000   0 0.010
SYDRP9 25/08/2016 Put 8.250 0.825 0.825 0.000   0 0.825
SYDSZ9 25/08/2016 Call 8.500 0.003 0.003 0.000   0 0.003
SYDT19 25/08/2016 Put 8.500 1.065 1.065 0.000   0 1.065
SYDUL9 25/08/2016 Call 8.750 0.001 0.001 0.000   0 0.001
SYDUM9 25/08/2016 Put 8.750 1.310 1.310 0.000   0 1.310
SYDV29 25/08/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV39 25/08/2016 Put 9.000 1.560 1.560 0.000   0 1.560
SYDYV9 25/08/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDYW9 25/08/2016 Put 9.250 1.805 1.805 0.000   0 1.805
SYDNY9 29/09/2016 Call 4.600 2.885 2.885 0.000   0 2.885
SYDNZ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDI19 29/09/2016 Call 4.700 2.785 2.785 0.000   0 2.785
SYDI29 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDIG9 29/09/2016 Call 4.800 2.680 2.680 0.000   0 2.680
SYDIH9 29/09/2016 Put 4.800 0.000 0.000 0.000   50 0.000
SYDM89 29/09/2016 Call 4.810 2.670 2.670 0.000   0 2.670
SYDM79 29/09/2016 Put 4.810 0.000 0.000 0.000   0 0.000
SYDIO9 29/09/2016 Call 4.900 2.580 2.580 0.000   0 2.580
SYDIP9 29/09/2016 Put 4.900 0.000 0.000 0.000   25 0.000
SYDM99 29/09/2016 Call 4.910 2.570 2.570 0.000   0 2.570
SYDMA9 29/09/2016 Put 4.910 0.000 0.000 0.000   0 0.000
SYDI99 29/09/2016 Call 5.000 2.475 2.475 0.000   0 2.475
SYDIF9 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDGW9 29/09/2016 Call 5.250 2.230 2.230 0.000   0 2.230
SYDGX9 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDIM9 29/09/2016 Call 5.500 1.980 1.980 0.000   0 1.980
SYDIN9 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDIQ9 29/09/2016 Call 5.750 1.735 1.735 0.000   0 1.735
SYDIR9 29/09/2016 Put 5.750 0.001 0.001 0.000   40 0.001
SYDI79 29/09/2016 Call 6.000 1.490 1.490 0.000   0 1.490
SYDI89 29/09/2016 Put 6.000 0.002 0.002 0.000   275 0.002
SYDI39 29/09/2016 Call 6.250 1.245 1.245 0.000   0 1.245
SYDI49 29/09/2016 Put 6.250 0.007 0.007 0.000   0 0.007
SYDII9 29/09/2016 Call 6.500 1.010 1.010 0.000   0 1.010
SYDIJ9 29/09/2016 Put 6.500 0.020 0.020 0.000   400 0.020
SYDIS9 29/09/2016 Call 6.750 0.785 0.785 0.000   590 0.785
SYDIT9 29/09/2016 Put 6.750 0.045 0.045 0.000   750 0.045
SYDS39 29/09/2016 Call 6.760 0.775 0.775 0.000   752 0.775
SYDS49 29/09/2016 Put 6.760 0.045 0.045 0.000   0 0.045
SYDI59 29/09/2016 Call 7.000 0.580 0.580 0.000   3,416 0.580
SYDI69 29/09/2016 Put 7.000 0.090 0.090 0.000   1,116 0.090
SYDPL9 29/09/2016 Call 7.010 0.570 0.570 0.000   120 0.570
SYDPM9 29/09/2016 Put 7.010 0.095 0.095 0.000   120 0.095
SYDGY9 29/09/2016 Call 7.250 0.400 0.400 0.000 500 78 0.400
SYDGZ9 29/09/2016 Put 7.250 0.170 0.170 0.000   0 0.170
SYDPK9 29/09/2016 Call 7.260 0.390 0.390 0.000   32 0.390
SYDP99 29/09/2016 Put 7.260 0.170 0.170 0.000   0 0.170
SYDIK9 29/09/2016 Call 7.500 0.255 0.255 0.000   120 0.255
SYDIL9 29/09/2016 Put 7.500 0.285 0.285 0.000   0 0.285
SYDVN9 29/09/2016 Call 7.510 0.250 0.250 0.000   0 0.250
SYDVM9 29/09/2016 Put 7.510 0.285 0.285 0.000   0 0.285
SYDIU9 29/09/2016 Call 7.750 0.150 0.150 0.150 132 132 0.150
SYDIV9 29/09/2016 Put 7.750 0.435 0.435 0.000   0 0.435
SYDVO9 29/09/2016 Call 7.760 0.150 0.150 0.000   300 0.150
SYDVP9 29/09/2016 Put 7.760 0.440 0.440 0.000   0 0.440
SYDJB9 29/09/2016 Call 8.000 0.085 0.085 0.000   283 0.085
SYDJC9 29/09/2016 Put 8.000 0.625 0.625 0.000   0 0.625
SYDK39 29/09/2016 Call 8.250 0.045 0.045 0.000   0 0.045
SYDK49 29/09/2016 Put 8.250 0.840 0.840 0.000   180 0.840
SYDQS9 29/09/2016 Call 8.500 0.020 0.020 0.000   0 0.020
SYDQT9 29/09/2016 Put 8.500 1.070 1.070 0.000   0 1.070
SYDTA9 29/09/2016 Call 8.510 0.020 0.020 0.000   0 0.020
SYDTB9 29/09/2016 Put 8.510 1.065 1.065 0.000   0 1.065
SYDUN9 29/09/2016 Call 8.750 0.010 0.010 0.000   0 0.010
SYDUO9 29/09/2016 Put 8.750 1.310 1.310 0.000   0 1.310
SYDV49 29/09/2016 Call 9.000 0.005 0.005 0.000   0 0.005
SYDV59 29/09/2016 Put 9.000 1.555 1.555 0.000   0 1.555
SYDYX9 29/09/2016 Call 9.250 0.002 0.002 0.000   0 0.002
SYDYZ9 29/09/2016 Put 9.250 1.800 1.800 0.000   0 1.800
SYDU39 27/10/2016 Call 5.000 2.485 2.485 0.000   0 2.485
SYDU49 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDU99 27/10/2016 Call 5.250 2.240 2.240 0.000   0 2.240
SYDUA9 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDTW9 27/10/2016 Call 5.500 1.995 1.995 0.000   0 1.995
SYDTX9 27/10/2016 Put 5.500 0.001 0.001 0.000   0 0.001
SYDU19 27/10/2016 Call 5.750 1.750 1.750 0.000   0 1.750
SYDU29 27/10/2016 Put 5.750 0.003 0.003 0.000   0 0.003
SYDUD9 27/10/2016 Call 6.000 1.510 1.510 0.000   0 1.510
SYDUE9 27/10/2016 Put 6.000 0.008 0.008 0.000   0 0.008
SYDTS9 27/10/2016 Call 6.250 1.270 1.270 0.000   600 1.270
SYDTT9 27/10/2016 Put 6.250 0.020 0.020 0.000   0 0.020
SYDTM9 27/10/2016 Call 6.500 1.035 1.035 0.000   0 1.035
SYDTN9 27/10/2016 Put 6.500 0.040 0.040 0.000   800 0.040
SYDTY9 27/10/2016 Call 6.750 0.815 0.815 0.000   790 0.815
SYDTZ9 27/10/2016 Put 6.750 0.075 0.075 0.000   1 0.075
SYDUB9 27/10/2016 Call 7.000 0.615 0.615 0.000   0 0.615
SYDUC9 27/10/2016 Put 7.000 0.130 0.130 0.000   100 0.130
SYDTQ9 27/10/2016 Call 7.250 0.440 0.440 0.000   200 0.440
SYDTR9 27/10/2016 Put 7.250 0.210 0.210 0.000   0 0.210
SYDTK9 27/10/2016 Call 7.500 0.300 0.300 0.000   60 0.300
SYDTL9 27/10/2016 Put 7.500 0.325 0.325 0.000   50 0.325
SYDU59 27/10/2016 Call 7.750 0.195 0.195 0.000   0 0.195
SYDU69 27/10/2016 Put 7.750 0.470 0.470 0.000   0 0.470
SYDX69 27/10/2016 Call 7.760 0.195 0.195 0.000   0 0.195
SYDX79 27/10/2016 Put 7.760 0.470 0.470 0.000   0 0.470
SYDU79 27/10/2016 Call 8.000 0.125 0.125 0.000   0 0.125
SYDU89 27/10/2016 Put 8.000 0.650 0.650 0.000   0 0.650
SYDX99 27/10/2016 Call 8.010 0.120 0.120 0.000   0 0.120
SYDX89 27/10/2016 Put 8.010 0.645 0.645 0.000   800 0.645
SYDTU9 27/10/2016 Call 8.250 0.075 0.075 0.000   0 0.075
SYDTV9 27/10/2016 Put 8.250 0.850 0.850 0.000   0 0.850
SYDTO9 27/10/2016 Call 8.500 0.045 0.045 0.000   0 0.045
SYDTP9 27/10/2016 Put 8.500 1.075 1.075 0.000   0 1.075
SYDUP9 27/10/2016 Call 8.750 0.025 0.025 0.000   0 0.025
SYDUQ9 27/10/2016 Put 8.750 1.310 1.310 0.000   0 1.310
SYDV69 27/10/2016 Call 9.000 0.015 0.015 0.000   0 0.015
SYDV79 27/10/2016 Put 9.000 1.555 1.555 0.000   0 1.555
SYDZ19 27/10/2016 Call 9.250 0.007 0.007 0.000   0 0.007
SYDZ29 27/10/2016 Put 9.250 1.805 1.805 0.000   0 1.805
SYDYH9 24/11/2016 Call 5.000 2.505 2.505 0.000   0 2.505
SYDYI9 24/11/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDXA9 24/11/2016 Call 5.250 2.260 2.260 0.000   0 2.260
SYDXB9 24/11/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SYDWD9 24/11/2016 Call 5.500 2.010 2.010 0.000   0 2.010
SYDWE9 24/11/2016 Put 5.500 0.002 0.002 0.000   0 0.002
SYDWV9 24/11/2016 Call 5.750 1.770 1.770 0.000   0 1.770
SYDWW9 24/11/2016 Put 5.750 0.005 0.005 0.000   0 0.005
SYDX49 24/11/2016 Call 6.000 1.530 1.530 0.000   0 1.530
SYDX59 24/11/2016 Put 6.000 0.015 0.015 0.000   0 0.015
SYDWL9 24/11/2016 Call 6.250 1.295 1.295 0.000   0 1.295
SYDWM9 24/11/2016 Put 6.250 0.025 0.025 0.000   400 0.025
SYDWB9 24/11/2016 Call 6.500 1.070 1.070 0.000   0 1.070
SYDWC9 24/11/2016 Put 6.500 0.050 0.050 0.000   0 0.050
SYDWT9 24/11/2016 Call 6.750 0.860 0.860 0.000   0 0.860
SYDWU9 24/11/2016 Put 6.750 0.090 0.090 0.000   0 0.090
SYDWZ9 24/11/2016 Call 7.000 0.665 0.665 0.000   0 0.665
SYDX19 24/11/2016 Put 7.000 0.150 0.150 0.000   0 0.150
SYDWP9 24/11/2016 Call 7.250 0.495 0.495 0.000   0 0.495
SYDWQ9 24/11/2016 Put 7.250 0.235 0.235 0.000   0 0.235
SYDWH9 24/11/2016 Call 7.500 0.355 0.355 0.000   52 0.355
SYDWI9 24/11/2016 Put 7.500 0.345 0.345 0.000   0 0.345
SYDWR9 24/11/2016 Call 7.750 0.245 0.245 0.000   0 0.245
SYDWS9 24/11/2016 Put 7.750 0.490 0.490 0.000   0 0.490
SYDWX9 24/11/2016 Call 8.000 0.160 0.160 0.000   0 0.160
SYDWY9 24/11/2016 Put 8.000 0.665 0.665 0.000   0 0.665
SYDWN9 24/11/2016 Call 8.250 0.105 0.105 0.000   0 0.105
SYDWO9 24/11/2016 Put 8.250 0.865 0.865 0.000   0 0.865
SYDWF9 24/11/2016 Call 8.500 0.065 0.065 0.000   0 0.065
SYDWG9 24/11/2016 Put 8.500 1.080 1.080 0.000   0 1.080
SYDX29 24/11/2016 Call 8.750 0.040 0.040 0.000   0 0.040
SYDX39 24/11/2016 Put 8.750 1.315 1.315 0.000   0 1.315
SYDWJ9 24/11/2016 Call 9.000 0.025 0.025 0.000   0 0.025
SYDWK9 24/11/2016 Put 9.000 1.560 1.560 0.000   0 1.560
SYDZ39 24/11/2016 Call 9.250 0.015 0.015 0.000   0 0.015
SYDZ49 24/11/2016 Put 9.250 1.810 1.810 0.000   0 1.810
SYDP19 22/12/2016 Call 4.600 2.900 2.900 0.000   0 2.900
SYDP29 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDNS9 22/12/2016 Call 4.700 2.805 2.805 0.000   0 2.805
SYDNT9 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDMH9 22/12/2016 Call 4.800 2.715 2.715 0.000   0 2.715
SYDMI9 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDMZ9 22/12/2016 Call 4.900 2.615 2.615 0.000   0 2.615
SYDN19 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDMR9 22/12/2016 Call 5.000 2.520 2.520 0.000   0 2.520
SYDMS9 22/12/2016 Put 5.000 0.001 0.001 0.000   0 0.001
SYDN89 22/12/2016 Call 5.250 2.275 2.275 0.000   0 2.275
SYDN99 22/12/2016 Put 5.250 0.002 0.002 0.000   0 0.002
SYDMV9 22/12/2016 Call 5.500 2.030 2.030 0.000   0 2.030
SYDMW9 22/12/2016 Put 5.500 0.005 0.005 0.000   0 0.005
SYDT49 22/12/2016 Call 5.510 2.020 2.020 0.000   240 2.020
SYDT59 22/12/2016 Put 5.510 0.005 0.005 0.000   0 0.005
SYDMT9 22/12/2016 Call 5.750 1.785 1.785 0.000   0 1.785
SYDMU9 22/12/2016 Put 5.750 0.010 0.010 0.000   425 0.010
SYDT79 22/12/2016 Call 5.760 1.775 1.775 0.000   400 1.775
SYDT69 22/12/2016 Put 5.760 0.010 0.010 0.000   50 0.010
SYDMJ9 22/12/2016 Call 6.000 1.550 1.550 0.000   0 1.550
SYDMK9 22/12/2016 Put 6.000 0.020 0.020 0.000   50 0.020
SYDYM9 22/12/2016 Call 6.010 1.540 1.540 0.000   0 1.540
SYDYL9 22/12/2016 Put 6.010 0.025 0.025 0.000   0 0.025
SYDN69 22/12/2016 Call 6.250 1.320 1.320 0.000   67 1.320
SYDN79 22/12/2016 Put 6.250 0.040 0.040 0.000   215 0.040
SYDYN9 22/12/2016 Call 6.260 1.310 1.310 0.000   0 1.310
SYDYO9 22/12/2016 Put 6.260 0.040 0.040 0.000   200 0.040
SYDMX9 22/12/2016 Call 6.500 1.095 1.095 0.000   317 1.095
SYDMY9 22/12/2016 Put 6.500 0.070 0.070 0.000   580 0.070
SYDML9 22/12/2016 Call 6.750 0.890 0.890 0.000   250 0.890
SYDMM9 22/12/2016 Put 6.750 0.115 0.115 0.000   37 0.115
SYDMP9 22/12/2016 Call 7.000 0.700 0.700 0.000   50 0.700
SYDMQ9 22/12/2016 Put 7.000 0.180 0.180 0.000   0 0.180
SYDN29 22/12/2016 Call 7.250 0.535 0.535 0.000   1,905 0.535
SYDN39 22/12/2016 Put 7.250 0.265 0.265 0.000   0 0.265
SYDVR9 22/12/2016 Call 7.260 0.530 0.530 0.000   0 0.530
SYDVQ9 22/12/2016 Put 7.260 0.265 0.265 0.000   0 0.265
SYDNK9 22/12/2016 Call 7.500 0.395 0.395 0.000 500 749 0.395
SYDNL9 22/12/2016 Put 7.500 0.380 0.380 0.000   0 0.380
SYDVS9 22/12/2016 Call 7.510 0.390 0.390 0.000   300 0.390
SYDVT9 22/12/2016 Put 7.510 0.375 0.375 0.000   0 0.375
SYDMN9 22/12/2016 Call 7.750 0.280 0.280 0.000   0 0.280
SYDMO9 22/12/2016 Put 7.750 0.520 0.520 0.000   60 0.520
SYDVV9 22/12/2016 Call 7.760 0.275 0.275 0.000   200 0.275
SYDVU9 22/12/2016 Put 7.760 0.515 0.515 0.000   0 0.515
SYDN49 22/12/2016 Call 8.000 0.195 0.195 0.000   0 0.195
SYDN59 22/12/2016 Put 8.000 0.685 0.685 0.000   0 0.685
SYDNQ9 22/12/2016 Call 8.250 0.125 0.125 0.000   0 0.125
SYDNR9 22/12/2016 Put 8.250 0.875 0.875 0.000   0 0.875
SYDQU9 22/12/2016 Call 8.500 0.085 0.085 0.000   0 0.085
SYDQV9 22/12/2016 Put 8.500 1.090 1.090 0.000   0 1.090
SYDTC9 22/12/2016 Call 8.510 0.080 0.080 0.000   0 0.080
SYDTD9 22/12/2016 Put 8.510 1.075 1.075 0.000   0 1.075
SYDUR9 22/12/2016 Call 8.750 0.055 0.055 0.000   0 0.055
SYDUS9 22/12/2016 Put 8.750 1.320 1.320 0.000   0 1.320
SYDV89 22/12/2016 Call 9.000 0.035 0.035 0.000   0 0.035
SYDV99 22/12/2016 Put 9.000 1.560 1.560 0.000   0 1.560
SYDZ59 22/12/2016 Call 9.250 0.020 0.020 0.000   0 0.020
SYDZ69 22/12/2016 Put 9.250 1.810 1.810 0.000   0 1.810
SYDSR9 30/03/2017 Call 4.900 2.595 2.595 0.000   0 2.595
SYDSS9 30/03/2017 Put 4.900 0.004 0.004 0.000   0 0.004
SYDS79 30/03/2017 Call 5.000 2.495 2.495 0.000   0 2.495
SYDS89 30/03/2017 Put 5.000 0.005 0.005 0.000   0 0.005
SYDSJ9 30/03/2017 Call 5.250 2.250 2.250 0.000   0 2.250
SYDSK9 30/03/2017 Put 5.250 0.010 0.010 0.000   0 0.010
SYDST9 30/03/2017 Call 5.500 2.010 2.010 0.000   0 2.010
SYDSU9 30/03/2017 Put 5.500 0.020 0.020 0.000   0 0.020
SYDSD9 30/03/2017 Call 5.750 1.770 1.770 0.000   0 1.770
SYDSE9 30/03/2017 Put 5.750 0.040 0.040 0.000   0 0.040
SYDS59 30/03/2017 Call 6.000 1.535 1.535 0.000   0 1.535
SYDS69 30/03/2017 Put 6.000 0.065 0.065 0.000   540 0.065
SYDSL9 30/03/2017 Call 6.250 1.310 1.310 0.000   0 1.310
SYDSM9 30/03/2017 Put 6.250 0.100 0.100 0.000   50 0.100
SYDSX9 30/03/2017 Call 6.500 1.100 1.100 0.000   15 1.100
SYDSY9 30/03/2017 Put 6.500 0.150 0.150 0.000   34 0.150
SYDS99 30/03/2017 Call 6.750 0.900 0.900 0.000   0 0.900
SYDSA9 30/03/2017 Put 6.750 0.215 0.215 0.000   0 0.215
SYDSH9 30/03/2017 Call 7.000 0.725 0.725 0.000   0 0.725
SYDSI9 30/03/2017 Put 7.000 0.295 0.295 0.000   0 0.295
SYDSN9 30/03/2017 Call 7.250 0.570 0.570 0.000   40 0.570
SYDSO9 30/03/2017 Put 7.250 0.400 0.400 0.000   0 0.400
SYDSV9 30/03/2017 Call 7.500 0.435 0.435 0.000   34 0.435
SYDSW9 30/03/2017 Put 7.500 0.525 0.525 0.000   0 0.525
SYDSB9 30/03/2017 Call 7.750 0.325 0.325 0.000   34 0.325
SYDSC9 30/03/2017 Put 7.750 0.670 0.670 0.000   0 0.670
SYDW29 30/03/2017 Call 7.760 0.310 0.310 0.000   0 0.310
SYDW19 30/03/2017 Put 7.760 0.665 0.665 0.000   0 0.665
SYDSF9 30/03/2017 Call 8.000 0.235 0.235 0.000   0 0.235
SYDSG9 30/03/2017 Put 8.000 0.840 0.840 0.000   40 0.840
SYDW39 30/03/2017 Call 8.010 0.225 0.225 0.000   0 0.225
SYDW49 30/03/2017 Put 8.010 0.830 0.830 0.000   0 0.830
SYDSP9 30/03/2017 Call 8.250 0.170 0.170 0.000   0 0.170
SYDSQ9 30/03/2017 Put 8.250 1.030 1.030 0.000   0 1.030
SYDW69 30/03/2017 Call 8.260 0.165 0.165 0.000   0 0.165
SYDW59 30/03/2017 Put 8.260 1.015 1.015 0.000   0 1.015
SYDT29 30/03/2017 Call 8.500 0.115 0.115 0.000   0 0.115
SYDT39 30/03/2017 Put 8.500 1.230 1.230 0.000   0 1.230
SYDW79 30/03/2017 Call 8.510 0.115 0.115 0.000   0 0.115
SYDW89 30/03/2017 Put 8.510 1.215 1.215 0.000   0 1.215
SYDUT9 30/03/2017 Call 8.750 0.080 0.080 0.000   0 0.080
SYDUU9 30/03/2017 Put 8.750 1.445 1.445 0.000   0 1.445
SYDWA9 30/03/2017 Call 8.760 0.075 0.075 0.000   0 0.075
SYDW99 30/03/2017 Put 8.760 1.425 1.425 0.000   0 1.425
SYDVA9 30/03/2017 Call 9.000 0.050 0.050 0.000   0 0.050
SYDVB9 30/03/2017 Put 9.000 1.670 1.670 0.000   0 1.670
SYDZ79 30/03/2017 Call 9.250 0.035 0.035 0.000   0 0.035
SYDZ89 30/03/2017 Put 9.250 1.910 1.910 0.000   0 1.910
SYDYJ9 29/06/2017 Call 5.000 2.495 2.495 0.000   0 2.495
SYDYK9 29/06/2017 Put 5.000 0.030 0.030 0.000   0 0.030
SYDYF9 29/06/2017 Call 5.250 2.255 2.255 0.000   0 2.255
SYDYG9 29/06/2017 Put 5.250 0.045 0.045 0.000   0 0.045
SYDXY9 29/06/2017 Call 5.500 2.015 2.015 0.000   0 2.015
SYDXZ9 29/06/2017 Put 5.500 0.065 0.065 0.000   0 0.065
SYDY99 29/06/2017 Call 5.750 1.780 1.780 0.000   0 1.780
SYDYA9 29/06/2017 Put 5.750 0.095 0.095 0.000   300 0.095
SYDYS9 29/06/2017 Call 5.760 1.575 1.575 0.000   0 1.575
SYDYR9 29/06/2017 Put 5.760 0.120 0.120 0.000   0 0.120
SYDXN9 29/06/2017 Call 6.000 1.550 1.550 0.000   0 1.550
SYDXO9 29/06/2017 Put 6.000 0.130 0.130 0.000   0 0.130
SYDYP9 29/06/2017 Call 6.010 1.365 1.365 0.000   0 1.365
SYDYQ9 29/06/2017 Put 6.010 0.165 0.165 0.000   0 0.165
SYDXV9 29/06/2017 Call 6.250 1.335 1.335 0.000   0 1.335
SYDXW9 29/06/2017 Put 6.250 0.180 0.180 0.000   0 0.180
SYDYB9 29/06/2017 Call 6.500 1.130 1.130 0.000   0 1.130
SYDYC9 29/06/2017 Put 6.500 0.240 0.240 0.000   0 0.240
SYDY79 29/06/2017 Call 6.750 0.940 0.940 0.000   0 0.940
SYDY89 29/06/2017 Put 6.750 0.315 0.315 0.000   50 0.315
SYDXJ9 29/06/2017 Call 7.000 0.775 0.775 0.000   0 0.775
SYDXK9 29/06/2017 Put 7.000 0.410 0.410 0.000   0 0.410
SYDXT9 29/06/2017 Call 7.250 0.630 0.630 0.000   0 0.630
SYDXU9 29/06/2017 Put 7.250 0.525 0.525 0.000   0 0.525
SYDYD9 29/06/2017 Call 7.500 0.505 0.505 0.000   0 0.505
SYDYE9 29/06/2017 Put 7.500 0.660 0.660 0.000   0 0.660
SYDY59 29/06/2017 Call 7.750 0.400 0.400 0.000   0 0.400
SYDY69 29/06/2017 Put 7.750 0.810 0.810 0.000   0 0.810
SYDXP9 29/06/2017 Call 8.000 0.310 0.310 0.000   110 0.310
SYDXQ9 29/06/2017 Put 8.000 0.980 0.980 0.000   0 0.980
SYDY19 29/06/2017 Call 8.250 0.235 0.235 0.000   0 0.235
SYDY29 29/06/2017 Put 8.250 1.160 1.160 0.000   0 1.160
SYDY39 29/06/2017 Call 8.500 0.175 0.175 0.000   0 0.175
SYDY49 29/06/2017 Put 8.500 1.355 1.355 0.000   0 1.355
SYDXL9 29/06/2017 Call 8.750 0.130 0.130 0.000   0 0.130
SYDXM9 29/06/2017 Put 8.750 1.555 1.555 0.000   0 1.555
SYDXR9 29/06/2017 Call 9.000 0.100 0.100 0.000   0 0.100
SYDXS9 29/06/2017 Put 9.000 1.770 1.770 0.000   0 1.770
SYDZ99 29/06/2017 Call 9.250 0.080 0.080 0.000   0 0.080
SYDZA9 29/06/2017 Put 9.250 2.005 2.005 0.000   0 2.005

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.