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 4.300 Up 0.010 4.290 4.310 4.320 4.340 4.280 3,860,619 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
SYDCF8 30/10/2014 Call 3.400 0.900 0.900 0.000   0 0.900
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.800 0.800 0.000   0 0.800
SYDC78 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDCJ8 30/10/2014 Call 3.600 0.700 0.700 0.000   0 0.700
SYDCK8 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDC88 30/10/2014 Call 3.700 0.600 0.600 0.000   0 0.600
SYDC98 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDCH8 30/10/2014 Call 3.800 0.500 0.500 0.000   0 0.500
SYDCI8 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDC48 30/10/2014 Call 3.900 0.400 0.400 0.000   0 0.400
SYDC58 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDCP8 30/10/2014 Call 4.000 0.300 0.300 0.000   0 0.300
SYDCQ8 30/10/2014 Put 4.000 0.001 0.001 0.000   0 0.001
SYDBZ8 30/10/2014 Call 4.100 0.200 0.200 0.000   0 0.200
SYDC18 30/10/2014 Put 4.100 0.004 0.004 0.000   5,100 0.004
SYDCN8 30/10/2014 Call 4.200 0.110 0.110 0.000   1,289 0.110
SYDCO8 30/10/2014 Put 4.200 0.015 0.015 0.000   1,390 0.015
SYDBX8 30/10/2014 Call 4.300 0.040 0.040 0.000   1,900 0.040
SYDBY8 30/10/2014 Put 4.300 0.055 0.055 0.000   3,799 0.055
SYDCL8 30/10/2014 Call 4.400 0.010 0.010 0.000   445 0.010
SYDCM8 30/10/2014 Put 4.400 0.120 0.120 0.000   2,800 0.120
SYDC28 30/10/2014 Call 4.500 0.002 0.002 0.000   395 0.002
SYDC38 30/10/2014 Put 4.500 0.210 0.210 0.000   0 0.210
SYDCT8 30/10/2014 Call 4.600 0.000 0.000 0.000   729 0.000
SYDCU8 30/10/2014 Put 4.600 0.305 0.305 0.000   0 0.305
SYDBV8 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDBW8 30/10/2014 Put 4.700 0.405 0.405 0.000   0 0.405
SYDCR8 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDCS8 30/10/2014 Put 4.800 0.505 0.505 0.000   0 0.505
SYDCV8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDCW8 30/10/2014 Put 4.900 0.605 0.605 0.000   0 0.605
SYDCX8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDCY8 30/10/2014 Put 5.000 0.705 0.705 0.000   0 0.705
SYDD88 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD98 30/10/2014 Put 5.250 0.955 0.955 0.000   0 0.955
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.200 1.200 0.000   0 1.200
SYDJU8 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJV8 30/10/2014 Put 5.750 1.450 1.450 0.000   0 1.450
SYDLA8 27/11/2014 Call 3.400 0.910 0.910 0.000   0 0.910
SYDLB8 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDFW8 27/11/2014 Call 3.500 0.815 0.815 0.000   0 0.815
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.715 0.715 0.000   0 0.715
SYDF28 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.615 0.615 0.000   0 0.615
SYDEH8 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SYDDS8 27/11/2014 Call 3.800 0.515 0.515 0.000   1,057 0.515
SYDDT8 27/11/2014 Put 3.800 0.002 0.002 0.000   0 0.002
SYDEK8 27/11/2014 Call 3.900 0.415 0.415 0.000   0 0.415
SYDEL8 27/11/2014 Put 3.900 0.006 0.006 0.000   0 0.006
SYDDY8 27/11/2014 Call 4.000 0.320 0.320 0.000   300 0.320
SYDDZ8 27/11/2014 Put 4.000 0.010 0.010 0.000   100 0.010
SYDE58 27/11/2014 Call 4.100 0.225 0.225 0.000   0 0.225
SYDE68 27/11/2014 Put 4.100 0.025 0.025 0.000   5,405 0.025
SYDDU8 27/11/2014 Call 4.200 0.150 0.150 0.000   300 0.150
SYDDV8 27/11/2014 Put 4.200 0.045 0.045 0.000   1,000 0.045
SYDE38 27/11/2014 Call 4.300 0.085 0.085 0.000   897 0.085
SYDE48 27/11/2014 Put 4.300 0.085 0.085 0.000   3,220 0.085
SYDDW8 27/11/2014 Call 4.400 0.045 0.045 0.000   3,706 0.045
SYDDX8 27/11/2014 Put 4.400 0.140 0.140 0.000   350 0.140
SYDEI8 27/11/2014 Call 4.500 0.020 0.020 0.000   1,750 0.020
SYDEJ8 27/11/2014 Put 4.500 0.220 0.220 0.000   0 0.220
SYDDO8 27/11/2014 Call 4.600 0.008 0.008 0.000   200 0.008
SYDDP8 27/11/2014 Put 4.600 0.310 0.310 0.000   0 0.310
SYDE98 27/11/2014 Call 4.700 0.003 0.003 0.000   340 0.003
SYDEF8 27/11/2014 Put 4.700 0.405 0.405 0.000   0 0.405
SYDDQ8 27/11/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SYDDR8 27/11/2014 Put 4.800 0.505 0.505 0.000   0 0.505
SYDEM8 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDEN8 27/11/2014 Put 4.900 0.605 0.605 0.000   0 0.605
SYDE18 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDE28 27/11/2014 Put 5.000 0.705 0.705 0.000   0 0.705
SYDE78 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDE88 27/11/2014 Put 5.250 0.950 0.950 0.000   0 0.950
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.200 1.200 0.000   0 1.200
SYDJW8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJX8 27/11/2014 Put 5.750 1.450 1.450 0.000   0 1.450
SYDS68 18/12/2014 Call 0.010 4.315 4.315 0.000   23,148 4.315
SYDXF8 18/12/2014 Call 3.020 1.295 1.295 0.000   0 1.295
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.285 1.285 0.000   0 1.285
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.215 1.215 0.000   0 1.215
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.135 1.135 0.000   0 1.135
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.065 1.065 0.000   0 1.065
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.055 1.055 0.000   0 1.055
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 0.985 0.985 0.000   0 0.985
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 0.905 0.905 0.000   0 0.905
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   150 0.000
SYDVR7 18/12/2014 Call 3.490 0.825 0.825 0.000   0 0.825
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 0.810 0.810 0.000   0 0.810
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.760 0.760 0.000   0 0.760
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   250 0.000
SYDVP7 18/12/2014 Call 3.640 0.680 0.680 0.000   0 0.680
SYDVQ7 18/12/2014 Put 3.640 0.001 0.001 0.000   750 0.001
SYDZH7 18/12/2014 Call 3.660 0.660 0.660 0.000   0 0.660
SYDZI7 18/12/2014 Put 3.660 0.001 0.001 0.000   0 0.001
SYDL49 18/12/2014 Call 3.720 0.600 0.600 0.000   0 0.600
SYDL59 18/12/2014 Put 3.720 0.002 0.002 0.000   750 0.002
SYDZK7 18/12/2014 Call 3.730 0.590 0.590 0.000   0 0.590
SYDZJ7 18/12/2014 Put 3.730 0.002 0.002 0.000   0 0.002
SYDVX7 18/12/2014 Call 3.790 0.535 0.535 0.000   819 0.535
SYDVY7 18/12/2014 Put 3.790 0.004 0.004 0.000   0 0.004
SYDZ77 18/12/2014 Call 3.810 0.515 0.515 0.000   100 0.515
SYDZ67 18/12/2014 Put 3.810 0.004 0.004 0.000   550 0.004
SYDMU9 18/12/2014 Call 3.870 0.460 0.460 0.000   881 0.460
SYDMV9 18/12/2014 Put 3.870 0.007 0.007 0.000   100 0.007
SYDTF7 18/12/2014 Call 4.070 0.280 0.280 0.000   600 0.280
SYDTG7 18/12/2014 Put 4.070 0.030 0.030 0.000   4,040 0.030
SYDZ87 18/12/2014 Call 4.080 0.270 0.270 0.000   517 0.270
SYDZ97 18/12/2014 Put 4.080 0.030 0.030 0.000   200 0.030
SYDTI9 18/12/2014 Call 4.260 0.140 0.140 0.000   1,055 0.140
SYDTJ9 18/12/2014 Put 4.260 0.085 0.085 0.000   5,200 0.085
SYDZB7 18/12/2014 Call 4.270 0.135 0.135 0.000   0 0.135
SYDZA7 18/12/2014 Put 4.270 0.090 0.090 0.000   400 0.090
SYDTI7 18/12/2014 Call 4.450 0.055 0.055 0.000   120 0.055
SYDTH7 18/12/2014 Put 4.450 0.195 0.195 0.000   0 0.195
SYDZL7 18/12/2014 Call 4.460 0.050 0.050 0.000   166 0.050
SYDZM7 18/12/2014 Put 4.460 0.200 0.200 0.000   0 0.200
SYDVV9 18/12/2014 Call 4.650 0.015 0.015 0.000   650 0.015
SYDVW9 18/12/2014 Put 4.650 0.360 0.360 0.000   0 0.360
SYDZC7 18/12/2014 Call 4.660 0.015 0.015 0.000   0 0.015
SYDZD7 18/12/2014 Put 4.660 0.365 0.365 0.000   25 0.365
SYDVV7 18/12/2014 Call 4.840 0.003 0.003 0.000   0 0.003
SYDVW7 18/12/2014 Put 4.840 0.540 0.540 0.000   0 0.540
SYDGK7 18/12/2014 Call 5.030 0.001 0.001 0.000   0 0.001
SYDGL7 18/12/2014 Put 5.030 0.730 0.730 0.000   0 0.730
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDW17 18/12/2014 Put 5.230 0.930 0.930 0.000   0 0.930
SYDIW7 18/12/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIX7 18/12/2014 Put 5.420 1.120 1.120 0.000   0 1.120
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.320 1.320 0.000   0 1.320
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.510 1.510 0.000   0 1.510
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 1.700 1.700 0.000   0 1.700
SYDLC8 29/01/2015 Call 3.400 0.920 0.920 0.000   0 0.920
SYDLD8 29/01/2015 Put 3.400 0.004 0.004 0.000   0 0.004
SYDI88 29/01/2015 Call 3.500 0.820 0.820 0.000   0 0.820
SYDI98 29/01/2015 Put 3.500 0.008 0.008 0.000   0 0.008
SYDGN8 29/01/2015 Call 3.600 0.720 0.720 0.000   0 0.720
SYDGO8 29/01/2015 Put 3.600 0.015 0.015 0.000   0 0.015
SYDGR8 29/01/2015 Call 3.700 0.620 0.620 0.000   0 0.620
SYDGS8 29/01/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDI48 29/01/2015 Call 3.800 0.520 0.520 0.000   0 0.520
SYDI58 29/01/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDGP8 29/01/2015 Call 3.900 0.425 0.425 0.000   0 0.425
SYDGQ8 29/01/2015 Put 3.900 0.040 0.040 0.000   0 0.040
SYDI68 29/01/2015 Call 4.000 0.330 0.330 0.000   0 0.330
SYDI78 29/01/2015 Put 4.000 0.055 0.055 0.000   50 0.055
SYDG58 29/01/2015 Call 4.100 0.245 0.245 0.000   0 0.245
SYDG68 29/01/2015 Put 4.100 0.080 0.080 0.000   0 0.080
SYDI28 29/01/2015 Call 4.200 0.175 0.175 0.000   0 0.175
SYDI38 29/01/2015 Put 4.200 0.120 0.120 0.000   0 0.120
SYDGL8 29/01/2015 Call 4.300 0.120 0.120 0.000   100 0.120
SYDGM8 29/01/2015 Put 4.300 0.175 0.175 0.000   0 0.175
SYDGT8 29/01/2015 Call 4.400 0.075 0.075 0.000   500 0.075
SYDGU8 29/01/2015 Put 4.400 0.240 0.240 0.000   0 0.240
SYDG78 29/01/2015 Call 4.500 0.050 0.050 0.000   0 0.050
SYDG88 29/01/2015 Put 4.500 0.320 0.320 0.000   0 0.320
SYDGZ8 29/01/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SYDI18 29/01/2015 Put 4.600 0.410 0.410 0.000   0 0.410
SYDG98 29/01/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SYDGK8 29/01/2015 Put 4.700 0.505 0.505 0.000   0 0.505
SYDGX8 29/01/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SYDGY8 29/01/2015 Put 4.800 0.600 0.600 0.000   0 0.600
SYDG38 29/01/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SYDG48 29/01/2015 Put 4.900 0.700 0.700 0.000   0 0.700
SYDGV8 29/01/2015 Call 5.000 0.007 0.007 0.000   0 0.007
SYDGW8 29/01/2015 Put 5.000 0.800 0.800 0.000   0 0.800
SYDIF8 29/01/2015 Call 5.250 0.002 0.002 0.000   0 0.002
SYDIG8 29/01/2015 Put 5.250 1.045 1.045 0.000   0 1.045
SYDIH8 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SYDII8 29/01/2015 Put 5.500 1.295 1.295 0.000   0 1.295
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 1.540 1.540 0.000   0 1.540
SYDLE8 26/02/2015 Call 3.400 0.920 0.920 0.000   0 0.920
SYDLF8 26/02/2015 Put 3.400 0.010 0.010 0.000   0 0.010
SYDL68 26/02/2015 Call 3.500 0.820 0.820 0.000   0 0.820
SYDL78 26/02/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SYDKD8 26/02/2015 Call 3.600 0.720 0.720 0.000   0 0.720
SYDKE8 26/02/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SYDIP8 26/02/2015 Call 3.700 0.625 0.625 0.000   0 0.625
SYDIQ8 26/02/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDJ48 26/02/2015 Call 3.800 0.525 0.525 0.000   0 0.525
SYDJ58 26/02/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SYDIN8 26/02/2015 Call 3.900 0.430 0.430 0.000   0 0.430
SYDIO8 26/02/2015 Put 3.900 0.055 0.055 0.000   0 0.055
SYDJC8 26/02/2015 Call 4.000 0.345 0.345 0.000   0 0.345
SYDJD8 26/02/2015 Put 4.000 0.075 0.075 0.000   0 0.075
SYDIT8 26/02/2015 Call 4.100 0.260 0.260 0.000   0 0.260
SYDIU8 26/02/2015 Put 4.100 0.105 0.105 0.000   0 0.105
SYDJE8 26/02/2015 Call 4.200 0.190 0.190 0.000   0 0.190
SYDJF8 26/02/2015 Put 4.200 0.145 0.145 0.000   0 0.145
SYDIX8 26/02/2015 Call 4.300 0.135 0.135 0.000   0 0.135
SYDIY8 26/02/2015 Put 4.300 0.200 0.200 0.000   0 0.200
SYDJA8 26/02/2015 Call 4.400 0.090 0.090 0.000   0 0.090
SYDJB8 26/02/2015 Put 4.400 0.265 0.265 0.000   0 0.265
SYDIV8 26/02/2015 Call 4.500 0.060 0.060 0.000   0 0.060
SYDIW8 26/02/2015 Put 4.500 0.340 0.340 0.000   0 0.340
SYDJ88 26/02/2015 Call 4.600 0.040 0.040 0.000   0 0.040
SYDJ98 26/02/2015 Put 4.600 0.425 0.425 0.000   0 0.425
SYDIR8 26/02/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SYDIS8 26/02/2015 Put 4.700 0.515 0.515 0.000   0 0.515
SYDJ68 26/02/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SYDJ78 26/02/2015 Put 4.800 0.610 0.610 0.000   0 0.610
SYDIL8 26/02/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDIM8 26/02/2015 Put 4.900 0.705 0.705 0.000   0 0.705
SYDJ28 26/02/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDJ38 26/02/2015 Put 5.000 0.800 0.800 0.000   0 0.800
SYDIZ8 26/02/2015 Call 5.250 0.007 0.007 0.000   0 0.007
SYDJ18 26/02/2015 Put 5.250 1.045 1.045 0.000   0 1.045
SYDJG8 26/02/2015 Call 5.500 0.003 0.003 0.000   0 0.003
SYDJH8 26/02/2015 Put 5.500 1.295 1.295 0.000   0 1.295
SYDK38 26/02/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK48 26/02/2015 Put 5.750 1.540 1.540 0.000   0 1.540
SYDBY7 26/03/2015 Call 3.000 1.315 1.315 0.000   0 1.315
SYDBZ7 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SYDC37 26/03/2015 Call 3.200 1.115 1.115 0.000   0 1.115
SYDC47 26/03/2015 Put 3.200 0.007 0.007 0.000   900 0.007
SYDBU7 26/03/2015 Call 3.400 0.920 0.920 0.000   0 0.920
SYDBV7 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SYDB78 26/03/2015 Call 3.500 0.820 0.820 0.000   0 0.820
SYDB88 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SYDBW7 26/03/2015 Call 3.600 0.720 0.720 0.000   0 0.720
SYDBX7 26/03/2015 Put 3.600 0.030 0.030 0.000   200 0.030
SYDBL8 26/03/2015 Call 3.610 0.635 0.635 0.000   0 0.635
SYDBK8 26/03/2015 Put 3.610 0.030 0.030 0.000   0 0.030
SYDB98 26/03/2015 Call 3.700 0.625 0.625 0.000   0 0.625
SYDBF8 26/03/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SYDBM8 26/03/2015 Call 3.710 0.545 0.545 0.000   150 0.545
SYDBO8 26/03/2015 Put 3.710 0.035 0.035 0.000   900 0.035
SYDBS7 26/03/2015 Call 3.800 0.530 0.530 0.000   0 0.530
SYDBT7 26/03/2015 Put 3.800 0.045 0.045 0.000   0 0.045
SYDBQ8 26/03/2015 Call 3.810 0.455 0.455 0.000   0 0.455
SYDBP8 26/03/2015 Put 3.810 0.050 0.050 0.000   0 0.050
SYDBG8 26/03/2015 Call 3.900 0.435 0.435 0.000   0 0.435
SYDBH8 26/03/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SYDBR8 26/03/2015 Call 3.910 0.375 0.375 0.000   0 0.375
SYDBS8 26/03/2015 Put 3.910 0.065 0.065 0.000   889 0.065
SYDC17 26/03/2015 Call 4.000 0.350 0.350 0.000   662 0.350
SYDC27 26/03/2015 Put 4.000 0.085 0.085 0.000   0 0.085
SYDBU8 26/03/2015 Call 4.010 0.300 0.300 0.000   1,756 0.300
SYDBT8 26/03/2015 Put 4.010 0.090 0.090 0.000   0 0.090
SYDB38 26/03/2015 Call 4.100 0.270 0.270 0.000   0 0.270
SYDB48 26/03/2015 Put 4.100 0.120 0.120 0.000   0 0.120
SYDK98 26/03/2015 Call 4.110 0.235 0.235 0.000   150 0.235
SYDKA8 26/03/2015 Put 4.110 0.120 0.120 0.000   0 0.120
SYDCI7 26/03/2015 Call 4.200 0.205 0.205 0.000   120 0.205
SYDCJ7 26/03/2015 Put 4.200 0.160 0.160 0.000   600 0.160
SYDKC8 26/03/2015 Call 4.210 0.180 0.180 0.000   0 0.180
SYDKB8 26/03/2015 Put 4.210 0.160 0.160 0.000   0 0.160
SYDBI8 26/03/2015 Call 4.300 0.150 0.150 0.000   0 0.150
SYDBJ8 26/03/2015 Put 4.300 0.215 0.215 0.000   250 0.215
SYDFH7 26/03/2015 Call 4.400 0.110 0.110 0.000   755 0.110
SYDFI7 26/03/2015 Put 4.400 0.275 0.275 0.000   0 0.275
SYDB58 26/03/2015 Call 4.500 0.075 0.075 0.000   840 0.075
SYDB68 26/03/2015 Put 4.500 0.350 0.350 0.000   0 0.350
SYDI17 26/03/2015 Call 4.600 0.055 0.055 0.000   221 0.055
SYDI27 26/03/2015 Put 4.600 0.430 0.430 0.000   0 0.430
SYDJI8 26/03/2015 Call 4.610 0.050 0.050 0.000   0 0.050
SYDJJ8 26/03/2015 Put 4.610 0.420 0.420 0.000   0 0.420
SYDB18 26/03/2015 Call 4.700 0.040 0.040 0.000   10 0.040
SYDB28 26/03/2015 Put 4.700 0.515 0.515 0.000   0 0.515
SYDPK7 26/03/2015 Call 4.800 0.030 0.030 0.000   10 0.030
SYDPL7 26/03/2015 Put 4.800 0.610 0.610 0.000   0 0.610
SYDZX7 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.705 0.705 0.000   0 0.705
SYDTN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.800 0.800 0.000   0 0.800
SYDDK8 26/03/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SYDDL8 26/03/2015 Put 5.250 1.045 1.045 0.000   150 1.045
SYDEY8 26/03/2015 Call 5.500 0.005 0.005 0.000   0 0.005
SYDEZ8 26/03/2015 Put 5.500 1.295 1.295 0.000   0 1.295
SYDK58 26/03/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SYDK68 26/03/2015 Put 5.750 1.540 1.540 0.000   0 1.540
SYDJU9 25/06/2015 Call 3.400 0.920 0.920 0.000   0 0.920
SYDJV9 25/06/2015 Put 3.400 0.015 0.015 0.000   80 0.015
SYDFY8 25/06/2015 Call 3.500 0.820 0.820 0.000   0 0.820
SYDFZ8 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SYDFQ8 25/06/2015 Call 3.600 0.725 0.725 0.000   0 0.725
SYDFR8 25/06/2015 Put 3.600 0.035 0.035 0.000   0 0.035
SYDF98 25/06/2015 Call 3.700 0.630 0.630 0.000   0 0.630
SYDFF8 25/06/2015 Put 3.700 0.050 0.050 0.000   0 0.050
SYDK59 25/06/2015 Call 3.800 0.540 0.540 0.000   0 0.540
SYDK69 25/06/2015 Put 3.800 0.065 0.065 0.000   100 0.065
SYDFG8 25/06/2015 Call 3.900 0.460 0.460 0.000   0 0.460
SYDFH8 25/06/2015 Put 3.900 0.090 0.090 0.000   0 0.090
SYDFM8 25/06/2015 Call 4.000 0.380 0.380 0.000   0 0.380
SYDFN8 25/06/2015 Put 4.000 0.115 0.115 0.000   200 0.115
SYDFI8 25/06/2015 Call 4.100 0.310 0.310 0.000   0 0.310
SYDFJ8 25/06/2015 Put 4.100 0.150 0.150 0.000   500 0.150
SYDST9 25/06/2015 Call 4.200 0.250 0.250 0.000   0 0.250
SYDSU9 25/06/2015 Put 4.200 0.195 0.195 0.000   900 0.195
SYDFK8 25/06/2015 Call 4.300 0.195 0.195 0.000   650 0.195
SYDFL8 25/06/2015 Put 4.300 0.245 0.245 0.000   600 0.245
SYDFO8 25/06/2015 Call 4.400 0.150 0.150 0.000   600 0.150
SYDFP8 25/06/2015 Put 4.400 0.305 0.305 0.000   200 0.305
SYDF38 25/06/2015 Call 4.500 0.115 0.115 0.000   0 0.115
SYDF48 25/06/2015 Put 4.500 0.370 0.370 0.000   0 0.370
SYDI37 25/06/2015 Call 4.600 0.085 0.085 0.000   750 0.085
SYDI47 25/06/2015 Put 4.600 0.445 0.445 0.000   200 0.445
SYDJK8 25/06/2015 Call 4.610 0.085 0.085 0.000   1,050 0.085
SYDJL8 25/06/2015 Put 4.610 0.425 0.425 0.000   0 0.425
SYDF78 25/06/2015 Call 4.700 0.065 0.065 0.000   0 0.065
SYDF88 25/06/2015 Put 4.700 0.525 0.525 0.000   0 0.525
SYDJN8 25/06/2015 Call 4.710 0.060 0.060 0.000   0 0.060
SYDJM8 25/06/2015 Put 4.710 0.500 0.500 0.000   0 0.500
SYDFS8 25/06/2015 Call 4.800 0.045 0.045 0.000   0 0.045
SYDFT8 25/06/2015 Put 4.800 0.610 0.610 0.000   0 0.610
SYDJO8 25/06/2015 Call 4.810 0.045 0.045 0.000   0 0.045
SYDJP8 25/06/2015 Put 4.810 0.580 0.580 0.000   0 0.580
SYDF58 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SYDF68 25/06/2015 Put 4.900 0.705 0.705 0.000   0 0.705
SYDJR8 25/06/2015 Call 4.910 0.035 0.035 0.000   0 0.035
SYDJQ8 25/06/2015 Put 4.910 0.665 0.665 0.000   0 0.665
SYDFU8 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDFV8 25/06/2015 Put 5.000 0.800 0.800 0.000   0 0.800
SYDG18 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDG28 25/06/2015 Put 5.250 1.045 1.045 0.000   0 1.045
SYDIJ8 25/06/2015 Call 5.500 0.006 0.006 0.000   0 0.006
SYDIK8 25/06/2015 Put 5.500 1.290 1.290 0.000   0 1.290
SYDK78 25/06/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SYDK88 25/06/2015 Put 5.750 1.540 1.540 0.000   0 1.540
SYDLG8 24/09/2015 Call 3.400 0.915 0.915 0.000   0 0.915
SYDLH8 24/09/2015 Put 3.400 0.045 0.045 0.000   0 0.045
SYDL88 24/09/2015 Call 3.500 0.820 0.820 0.000   0 0.820
SYDL98 24/09/2015 Put 3.500 0.055 0.055 0.000   0 0.055
SYDKN8 24/09/2015 Call 3.600 0.720 0.720 0.000   0 0.720
SYDKO8 24/09/2015 Put 3.600 0.070 0.070 0.000   0 0.070
SYDKZ8 24/09/2015 Call 3.700 0.625 0.625 0.000   0 0.625
SYDL18 24/09/2015 Put 3.700 0.095 0.095 0.000   0 0.095
SYDKL8 24/09/2015 Call 3.800 0.535 0.535 0.000   0 0.535
SYDKM8 24/09/2015 Put 3.800 0.120 0.120 0.000   0 0.120
SYDL48 24/09/2015 Call 3.900 0.450 0.450 0.000   0 0.450
SYDL58 24/09/2015 Put 3.900 0.150 0.150 0.000   0 0.150
SYDRH7 24/09/2015 Call 4.000 0.370 0.370 0.000   0 0.370
SYDRI7 24/09/2015 Put 4.000 0.185 0.185 0.000   290 0.185
SYDL28 24/09/2015 Call 4.100 0.305 0.305 0.000   0 0.305
SYDL38 24/09/2015 Put 4.100 0.230 0.230 0.000   0 0.230
SYDKJ8 24/09/2015 Call 4.200 0.245 0.245 0.000   0 0.245
SYDKK8 24/09/2015 Put 4.200 0.280 0.280 0.000   0 0.280
SYDKX8 24/09/2015 Call 4.300 0.190 0.190 0.000   0 0.190
SYDKY8 24/09/2015 Put 4.300 0.335 0.335 0.000   0 0.335
SYDKP8 24/09/2015 Call 4.400 0.150 0.150 0.000   0 0.150
SYDKQ8 24/09/2015 Put 4.400 0.395 0.395 0.000   0 0.395
SYDKF8 24/09/2015 Call 4.500 0.120 0.120 0.000   0 0.120
SYDKG8 24/09/2015 Put 4.500 0.465 0.465 0.000   0 0.465
SYDRP7 24/09/2015 Call 4.600 0.090 0.090 0.085 200 400 0.090
SYDRQ7 24/09/2015 Put 4.600 0.540 0.540 0.000   0 0.540
SYDKV8 24/09/2015 Call 4.700 0.070 0.070 0.000   0 0.070
SYDKW8 24/09/2015 Put 4.700 0.615 0.615 0.000   0 0.615
SYDKT8 24/09/2015 Call 4.800 0.055 0.055 0.000   0 0.055
SYDKU8 24/09/2015 Put 4.800 0.700 0.700 0.000   0 0.700
SYDKH8 24/09/2015 Call 4.900 0.040 0.040 0.000   0 0.040
SYDKI8 24/09/2015 Put 4.900 0.785 0.785 0.000   0 0.785
SYDKR8 24/09/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDKS8 24/09/2015 Put 5.000 0.875 0.875 0.000   0 0.875
SYDKS7 23/06/2016 Call 3.200 1.120 1.120 0.000   0 1.120
SYDKT7 23/06/2016 Put 3.200 0.120 0.120 0.000   100 0.120
SYDKG7 23/06/2016 Call 4.200 0.460 0.460 0.000   0 0.460
SYDKH7 23/06/2016 Put 4.200 0.530 0.530 0.000   30 0.530

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.