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 7.020 Up 0.090 7.000 7.040 6.970 7.040 6.900 5,167,117 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDNY9 29/09/2016 Call 4.600 2.420 2.420 0.000   0 2.420
SYDNZ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDI19 29/09/2016 Call 4.700 2.320 2.320 0.000   0 2.320
SYDI29 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDIG9 29/09/2016 Call 4.800 2.225 2.225 0.000   0 2.225
SYDIH9 29/09/2016 Put 4.800 0.000 0.000 0.000   50 0.000
SYDM89 29/09/2016 Call 4.810 2.215 2.215 0.000   0 2.215
SYDM79 29/09/2016 Put 4.810 0.000 0.000 0.000   0 0.000
SYDIO9 29/09/2016 Call 4.900 2.125 2.125 0.000   0 2.125
SYDIP9 29/09/2016 Put 4.900 0.000 0.000 0.000   25 0.000
SYDM99 29/09/2016 Call 4.910 2.115 2.115 0.000   0 2.115
SYDMA9 29/09/2016 Put 4.910 0.000 0.000 0.000   0 0.000
SYDI99 29/09/2016 Call 5.000 2.025 2.025 0.000   0 2.025
SYDIF9 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDGW9 29/09/2016 Call 5.250 1.775 1.775 0.000   0 1.775
SYDGX9 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDIM9 29/09/2016 Call 5.500 1.525 1.525 0.000   0 1.525
SYDIN9 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDIQ9 29/09/2016 Call 5.750 1.275 1.275 0.000   0 1.275
SYDIR9 29/09/2016 Put 5.750 0.000 0.000 0.000   40 0.000
SYDI79 29/09/2016 Call 6.000 1.025 1.025 0.000   0 1.025
SYDI89 29/09/2016 Put 6.000 0.000 0.000 0.000   275 0.000
SYDI39 29/09/2016 Call 6.250 0.775 0.775 0.000   300 0.775
SYDI49 29/09/2016 Put 6.250 0.000 0.000 0.000   250 0.000
SYDII9 29/09/2016 Call 6.500 0.530 0.530 0.000   0 0.530
SYDIJ9 29/09/2016 Put 6.500 0.000 0.000 0.000   955 0.000
SYDIS9 29/09/2016 Call 6.750 0.295 0.295 0.000   560 0.295
SYDIT9 29/09/2016 Put 6.750 0.009 0.009 0.000   730 0.009
SYDS39 29/09/2016 Call 6.760 0.290 0.290 0.000   452 0.290
SYDS49 29/09/2016 Put 6.760 0.010 0.010 0.000   0 0.010
SYDI59 29/09/2016 Call 7.000 0.110 0.110 0.000   1,941 0.110
SYDI69 29/09/2016 Put 7.000 0.080 0.080 0.000 1,000 1,420 0.080
SYDPL9 29/09/2016 Call 7.010 0.105 0.105 0.000   120 0.105
SYDPM9 29/09/2016 Put 7.010 0.085 0.085 0.000   120 0.085
SYDGY9 29/09/2016 Call 7.250 0.020 0.020 0.000   387 0.020
SYDGZ9 29/09/2016 Put 7.250 0.255 0.255 0.000   375 0.255
SYDPK9 29/09/2016 Call 7.260 0.020 0.020 0.000   32 0.020
SYDP99 29/09/2016 Put 7.260 0.265 0.265 0.000   0 0.265
SYDIK9 29/09/2016 Call 7.500 0.001 0.001 0.000   1,400 0.001
SYDIL9 29/09/2016 Put 7.500 0.485 0.485 0.000   0 0.485
SYDVN9 29/09/2016 Call 7.510 0.001 0.001 0.000   1,568 0.001
SYDVM9 29/09/2016 Put 7.510 0.495 0.495 0.000   0 0.495
SYDIU9 29/09/2016 Call 7.750 0.000 0.000 0.000   630 0.000
SYDIV9 29/09/2016 Put 7.750 0.730 0.730 0.000   0 0.730
SYDVO9 29/09/2016 Call 7.760 0.000 0.000 0.000   300 0.000
SYDVP9 29/09/2016 Put 7.760 0.740 0.740 0.000   0 0.740
SYDJB9 29/09/2016 Call 8.000 0.000 0.000 0.000   388 0.000
SYDJC9 29/09/2016 Put 8.000 0.980 0.980 0.000   0 0.980
SYDK39 29/09/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDK49 29/09/2016 Put 8.250 1.230 1.230 0.000   0 1.230
SYDQS9 29/09/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDQT9 29/09/2016 Put 8.500 1.480 1.480 0.000   0 1.480
SYDTA9 29/09/2016 Call 8.510 0.000 0.000 0.000   0 0.000
SYDTB9 29/09/2016 Put 8.510 1.490 1.490 0.000   0 1.490
SYDUN9 29/09/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUO9 29/09/2016 Put 8.750 1.730 1.730 0.000   0 1.730
SYDV49 29/09/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV59 29/09/2016 Put 9.000 1.980 1.980 0.000   0 1.980
SYDYX9 29/09/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDYZ9 29/09/2016 Put 9.250 2.230 2.230 0.000   0 2.230
SYDCZ7 27/10/2016 Call 4.900 2.130 2.130 0.000   0 2.130
SYDD17 27/10/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDU39 27/10/2016 Call 5.000 2.030 2.030 0.000   0 2.030
SYDU49 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDU99 27/10/2016 Call 5.250 1.785 1.785 0.000   0 1.785
SYDUA9 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDTW9 27/10/2016 Call 5.500 1.535 1.535 0.000   0 1.535
SYDTX9 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDU19 27/10/2016 Call 5.750 1.290 1.290 0.000   0 1.290
SYDU29 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDUD9 27/10/2016 Call 6.000 1.045 1.045 0.000   0 1.045
SYDUE9 27/10/2016 Put 6.000 0.001 0.001 0.000   230 0.001
SYDTS9 27/10/2016 Call 6.250 0.805 0.805 0.000   600 0.805
SYDTT9 27/10/2016 Put 6.250 0.007 0.007 0.000   110 0.007
SYDTM9 27/10/2016 Call 6.500 0.575 0.575 0.000   0 0.575
SYDTN9 27/10/2016 Put 6.500 0.025 0.025 0.000   900 0.025
SYDCR7 27/10/2016 Call 6.510 0.565 0.565 0.000   0 0.565
SYDCS7 27/10/2016 Put 6.510 0.030 0.030 0.000   550 0.030
SYDTY9 27/10/2016 Call 6.750 0.370 0.370 0.000   905 0.370
SYDTZ9 27/10/2016 Put 6.750 0.075 0.075 0.000   91 0.075
SYDCU7 27/10/2016 Call 6.760 0.365 0.365 0.000   0 0.365
SYDCT7 27/10/2016 Put 6.760 0.075 0.075 0.000   50 0.075
SYDUB9 27/10/2016 Call 7.000 0.210 0.210 0.185 50 1,423 0.210
SYDUC9 27/10/2016 Put 7.000 0.165 0.165 0.200 10 330 0.165
SYDTQ9 27/10/2016 Call 7.250 0.100 0.100 0.000   331 0.100
SYDTR9 27/10/2016 Put 7.250 0.315 0.315 0.000   0 0.315
SYDTK9 27/10/2016 Call 7.500 0.040 0.040 0.000   359 0.040
SYDTL9 27/10/2016 Put 7.500 0.515 0.515 0.000   50 0.515
SYDU59 27/10/2016 Call 7.750 0.015 0.015 0.000   0 0.015
SYDU69 27/10/2016 Put 7.750 0.745 0.745 0.000   0 0.745
SYDX69 27/10/2016 Call 7.760 0.015 0.015 0.000   0 0.015
SYDX79 27/10/2016 Put 7.760 0.750 0.750 0.000   0 0.750
SYDU79 27/10/2016 Call 8.000 0.004 0.004 0.000   420 0.004
SYDU89 27/10/2016 Put 8.000 0.985 0.985 0.000   0 0.985
SYDX99 27/10/2016 Call 8.010 0.004 0.004 0.000   0 0.004
SYDX89 27/10/2016 Put 8.010 0.990 0.990 0.000   800 0.990
SYDTU9 27/10/2016 Call 8.250 0.001 0.001 0.000   0 0.001
SYDTV9 27/10/2016 Put 8.250 1.235 1.235 0.000   0 1.235
SYDTO9 27/10/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDTP9 27/10/2016 Put 8.500 1.485 1.485 0.000   0 1.485
SYDUP9 27/10/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUQ9 27/10/2016 Put 8.750 1.735 1.735 0.000   0 1.735
SYDV69 27/10/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV79 27/10/2016 Put 9.000 1.985 1.985 0.000   0 1.985
SYDZ19 27/10/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ29 27/10/2016 Put 9.250 2.230 2.230 0.000   0 2.230
SYDD27 24/11/2016 Call 4.900 2.135 2.135 0.000   0 2.135
SYDD37 24/11/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDYH9 24/11/2016 Call 5.000 2.035 2.035 0.000   0 2.035
SYDYI9 24/11/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDXA9 24/11/2016 Call 5.250 1.790 1.790 0.000   0 1.790
SYDXB9 24/11/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDWD9 24/11/2016 Call 5.500 1.540 1.540 0.000   0 1.540
SYDWE9 24/11/2016 Put 5.500 0.001 0.001 0.000   0 0.001
SYDWV9 24/11/2016 Call 5.750 1.295 1.295 0.000   0 1.295
SYDWW9 24/11/2016 Put 5.750 0.004 0.004 0.000   0 0.004
SYDX49 24/11/2016 Call 6.000 1.060 1.060 0.000   0 1.060
SYDX59 24/11/2016 Put 6.000 0.010 0.010 0.000   100 0.010
SYDWL9 24/11/2016 Call 6.250 0.830 0.830 0.000   0 0.830
SYDWM9 24/11/2016 Put 6.250 0.030 0.030 0.000   81 0.030
SYDWB9 24/11/2016 Call 6.500 0.615 0.615 0.000   400 0.615
SYDWC9 24/11/2016 Put 6.500 0.065 0.065 0.000   100 0.065
SYDWT9 24/11/2016 Call 6.750 0.430 0.430 0.000   5,000 0.430
SYDWU9 24/11/2016 Put 6.750 0.125 0.125 0.000   120 0.125
SYDWZ9 24/11/2016 Call 7.000 0.275 0.275 0.250 20 2,000 0.275
SYDX19 24/11/2016 Put 7.000 0.225 0.225 0.000   306 0.225
SYDWP9 24/11/2016 Call 7.250 0.160 0.160 0.000   2,560 0.160
SYDWQ9 24/11/2016 Put 7.250 0.360 0.360 0.000   61 0.360
SYDWH9 24/11/2016 Call 7.500 0.085 0.085 0.000   152 0.085
SYDWI9 24/11/2016 Put 7.500 0.540 0.540 0.000   0 0.540
SYDWR9 24/11/2016 Call 7.750 0.040 0.040 0.000   3,000 0.040
SYDWS9 24/11/2016 Put 7.750 0.750 0.750 0.000   0 0.750
SYDWX9 24/11/2016 Call 8.000 0.020 0.020 0.000   200 0.020
SYDWY9 24/11/2016 Put 8.000 0.985 0.985 0.000   0 0.985
SYDWN9 24/11/2016 Call 8.250 0.008 0.008 0.000   0 0.008
SYDWO9 24/11/2016 Put 8.250 1.230 1.230 0.000   0 1.230
SYDWF9 24/11/2016 Call 8.500 0.003 0.003 0.000   0 0.003
SYDWG9 24/11/2016 Put 8.500 1.480 1.480 0.000   0 1.480
SYDX29 24/11/2016 Call 8.750 0.001 0.001 0.000   0 0.001
SYDX39 24/11/2016 Put 8.750 1.730 1.730 0.000   0 1.730
SYDWJ9 24/11/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDWK9 24/11/2016 Put 9.000 1.980 1.980 0.000   0 1.980
SYDZ39 24/11/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ49 24/11/2016 Put 9.250 2.230 2.230 0.000   0 2.230
SYDP19 22/12/2016 Call 4.600 2.445 2.445 0.000   0 2.445
SYDP29 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDNS9 22/12/2016 Call 4.700 2.345 2.345 0.000   0 2.345
SYDNT9 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDMH9 22/12/2016 Call 4.800 2.250 2.250 0.000   0 2.250
SYDMI9 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDMZ9 22/12/2016 Call 4.900 2.150 2.150 0.000   0 2.150
SYDN19 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDMR9 22/12/2016 Call 5.000 2.050 2.050 0.000   0 2.050
SYDMS9 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDN89 22/12/2016 Call 5.250 1.805 1.805 0.000   0 1.805
SYDN99 22/12/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SYDMV9 22/12/2016 Call 5.500 1.565 1.565 0.000   0 1.565
SYDMW9 22/12/2016 Put 5.500 0.004 0.004 0.000   0 0.004
SYDT49 22/12/2016 Call 5.510 1.555 1.555 0.000   240 1.555
SYDT59 22/12/2016 Put 5.510 0.004 0.004 0.000   0 0.004
SYDMT9 22/12/2016 Call 5.750 1.325 1.325 0.000   0 1.325
SYDMU9 22/12/2016 Put 5.750 0.010 0.010 0.000   575 0.010
SYDT79 22/12/2016 Call 5.760 1.315 1.315 0.000   400 1.315
SYDT69 22/12/2016 Put 5.760 0.010 0.010 0.000   50 0.010
SYDMJ9 22/12/2016 Call 6.000 1.090 1.090 0.000   0 1.090
SYDMK9 22/12/2016 Put 6.000 0.025 0.025 0.000   1,050 0.025
SYDYM9 22/12/2016 Call 6.010 1.080 1.080 0.000   0 1.080
SYDYL9 22/12/2016 Put 6.010 0.025 0.025 0.000   0 0.025
SYDN69 22/12/2016 Call 6.250 0.865 0.865 0.000   67 0.865
SYDN79 22/12/2016 Put 6.250 0.050 0.050 0.000   215 0.050
SYDYN9 22/12/2016 Call 6.260 0.855 0.855 0.000   0 0.855
SYDYO9 22/12/2016 Put 6.260 0.050 0.050 0.000   200 0.050
SYDMX9 22/12/2016 Call 6.500 0.660 0.660 0.000   302 0.660
SYDMY9 22/12/2016 Put 6.500 0.095 0.095 0.000   401 0.095
SYDML9 22/12/2016 Call 6.750 0.475 0.475 0.000   300 0.475
SYDMM9 22/12/2016 Put 6.750 0.170 0.170 0.000   2,037 0.170
SYDMP9 22/12/2016 Call 7.000 0.325 0.325 0.000   330 0.325
SYDMQ9 22/12/2016 Put 7.000 0.275 0.275 0.000   267 0.275
SYDN29 22/12/2016 Call 7.250 0.210 0.210 0.000   1,905 0.210
SYDN39 22/12/2016 Put 7.250 0.415 0.415 0.000   0 0.415
SYDVR9 22/12/2016 Call 7.260 0.205 0.205 0.000   0 0.205
SYDVQ9 22/12/2016 Put 7.260 0.415 0.415 0.000   30 0.415
SYDNK9 22/12/2016 Call 7.500 0.125 0.125 0.105 1,000 1,799 0.125
SYDNL9 22/12/2016 Put 7.500 0.585 0.585 0.000   50 0.585
SYDVS9 22/12/2016 Call 7.510 0.120 0.120 0.000   0 0.120
SYDVT9 22/12/2016 Put 7.510 0.590 0.590 0.000   0 0.590
SYDMN9 22/12/2016 Call 7.750 0.070 0.070 0.000   0 0.070
SYDMO9 22/12/2016 Put 7.750 0.790 0.790 0.000   60 0.790
SYDVV9 22/12/2016 Call 7.760 0.070 0.070 0.000   200 0.070
SYDVU9 22/12/2016 Put 7.760 0.790 0.790 0.000   0 0.790
SYDN49 22/12/2016 Call 8.000 0.040 0.040 0.000   0 0.040
SYDN59 22/12/2016 Put 8.000 1.010 1.010 0.000   0 1.010
SYDNQ9 22/12/2016 Call 8.250 0.020 0.020 0.000   0 0.020
SYDNR9 22/12/2016 Put 8.250 1.245 1.245 0.000   0 1.245
SYDQU9 22/12/2016 Call 8.500 0.010 0.010 0.000   0 0.010
SYDQV9 22/12/2016 Put 8.500 1.490 1.490 0.000   0 1.490
SYDTC9 22/12/2016 Call 8.510 0.010 0.010 0.000   0 0.010
SYDTD9 22/12/2016 Put 8.510 1.480 1.480 0.000   0 1.480
SYDUR9 22/12/2016 Call 8.750 0.005 0.005 0.000   0 0.005
SYDUS9 22/12/2016 Put 8.750 1.735 1.735 0.000   0 1.735
SYDV89 22/12/2016 Call 9.000 0.003 0.003 0.000   0 0.003
SYDV99 22/12/2016 Put 9.000 1.985 1.985 0.000   0 1.985
SYDZ59 22/12/2016 Call 9.250 0.001 0.001 0.000   0 0.001
SYDZ69 22/12/2016 Put 9.250 2.235 2.235 0.000   0 2.235
SYDD47 24/01/2017 Call 4.900 2.145 2.145 0.000   0 2.145
SYDD57 24/01/2017 Put 4.900 0.002 0.002 0.000   0 0.002
SYDCV7 24/01/2017 Call 5.000 2.045 2.045 0.000   0 2.045
SYDCW7 24/01/2017 Put 5.000 0.003 0.003 0.000   0 0.003
SYDCN7 24/01/2017 Call 5.250 1.800 1.800 0.000   0 1.800
SYDCO7 24/01/2017 Put 5.250 0.008 0.008 0.000   0 0.008
SYDBG7 24/01/2017 Call 5.500 1.560 1.560 0.000   0 1.560
SYDBH7 24/01/2017 Put 5.500 0.015 0.015 0.000   0 0.015
SYDZP9 24/01/2017 Call 5.750 1.320 1.320 0.000   0 1.320
SYDZQ9 24/01/2017 Put 5.750 0.035 0.035 0.000   0 0.035
SYDB97 24/01/2017 Call 6.000 1.090 1.090 0.000   0 1.090
SYDBF7 24/01/2017 Put 6.000 0.060 0.060 0.000   0 0.060
SYDZV9 24/01/2017 Call 6.250 0.870 0.870 0.000   0 0.870
SYDZW9 24/01/2017 Put 6.250 0.105 0.105 0.000   0 0.105
SYDZH9 24/01/2017 Call 6.500 0.665 0.665 0.000   0 0.665
SYDZI9 24/01/2017 Put 6.500 0.170 0.170 0.000   350 0.170
SYDZR9 24/01/2017 Call 6.750 0.490 0.490 0.000   0 0.490
SYDZS9 24/01/2017 Put 6.750 0.260 0.260 0.000   95 0.260
SYDB77 24/01/2017 Call 7.000 0.345 0.345 0.000   0 0.345
SYDB87 24/01/2017 Put 7.000 0.380 0.380 0.000   60 0.380
SYDZT9 24/01/2017 Call 7.250 0.230 0.230 0.000   0 0.230
SYDZU9 24/01/2017 Put 7.250 0.535 0.535 0.000   0 0.535
SYDZF9 24/01/2017 Call 7.500 0.150 0.150 0.000   0 0.150
SYDZG9 24/01/2017 Put 7.500 0.715 0.715 0.000   0 0.715
SYDZL9 24/01/2017 Call 7.750 0.090 0.090 0.000   0 0.090
SYDZM9 24/01/2017 Put 7.750 0.920 0.920 0.000   0 0.920
SYDB57 24/01/2017 Call 8.000 0.055 0.055 0.000   0 0.055
SYDB67 24/01/2017 Put 8.000 1.140 1.140 0.000   0 1.140
SYDZX9 24/01/2017 Call 8.250 0.030 0.030 0.000   0 0.030
SYDZY9 24/01/2017 Put 8.250 1.370 1.370 0.000   0 1.370
SYDZJ9 24/01/2017 Call 8.500 0.020 0.020 0.000   60 0.020
SYDZK9 24/01/2017 Put 8.500 1.610 1.610 0.000   0 1.610
SYDZN9 24/01/2017 Call 8.750 0.010 0.010 0.000   0 0.010
SYDZO9 24/01/2017 Put 8.750 1.855 1.855 0.000   0 1.855
SYDB37 24/01/2017 Call 9.000 0.005 0.005 0.000   0 0.005
SYDB47 24/01/2017 Put 9.000 2.100 2.100 0.000   0 2.100
SYDB17 24/01/2017 Call 9.250 0.003 0.003 0.000   0 0.003
SYDB27 24/01/2017 Put 9.250 2.345 2.345 0.000   0 2.345
SYDD67 23/02/2017 Call 4.900 2.145 2.145 0.000   0 2.145
SYDD77 23/02/2017 Put 4.900 0.003 0.003 0.000   0 0.003
SYDCX7 23/02/2017 Call 5.000 2.045 2.045 0.000   0 2.045
SYDCY7 23/02/2017 Put 5.000 0.004 0.004 0.000   0 0.004
SYDCP7 23/02/2017 Call 5.250 1.800 1.800 0.000   0 1.800
SYDCQ7 23/02/2017 Put 5.250 0.010 0.010 0.000   0 0.010
SYDCL7 23/02/2017 Call 5.500 1.560 1.560 0.000   0 1.560
SYDCM7 23/02/2017 Put 5.500 0.025 0.025 0.000   0 0.025
SYDBX7 23/02/2017 Call 5.750 1.320 1.320 0.000   0 1.320
SYDBY7 23/02/2017 Put 5.750 0.045 0.045 0.000   0 0.045
SYDCH7 23/02/2017 Call 6.000 1.090 1.090 0.000   0 1.090
SYDCI7 23/02/2017 Put 6.000 0.075 0.075 0.000   0 0.075
SYDBZ7 23/02/2017 Call 6.250 0.875 0.875 0.000   0 0.875
SYDC17 23/02/2017 Put 6.250 0.125 0.125 0.000   0 0.125
SYDBK7 23/02/2017 Call 6.500 0.675 0.675 0.000   0 0.675
SYDBL7 23/02/2017 Put 6.500 0.195 0.195 0.000   0 0.195
SYDBV7 23/02/2017 Call 6.750 0.505 0.505 0.000   0 0.505
SYDBW7 23/02/2017 Put 6.750 0.290 0.290 0.000   0 0.290
SYDCJ7 23/02/2017 Call 7.000 0.365 0.365 0.000   0 0.365
SYDCK7 23/02/2017 Put 7.000 0.415 0.415 0.000   0 0.415
SYDC47 23/02/2017 Call 7.250 0.255 0.255 0.000   0 0.255
SYDC57 23/02/2017 Put 7.250 0.565 0.565 0.000   0 0.565
SYDBR7 23/02/2017 Call 7.500 0.175 0.175 0.000   0 0.175
SYDBS7 23/02/2017 Put 7.500 0.740 0.740 0.000   0 0.740
SYDBT7 23/02/2017 Call 7.750 0.115 0.115 0.000   0 0.115
SYDBU7 23/02/2017 Put 7.750 0.940 0.940 0.000   0 0.940
SYDC87 23/02/2017 Call 8.000 0.075 0.075 0.000   0 0.075
SYDC97 23/02/2017 Put 8.000 1.150 1.150 0.000   0 1.150
SYDC27 23/02/2017 Call 8.250 0.050 0.050 0.000   0 0.050
SYDC37 23/02/2017 Put 8.250 1.380 1.380 0.000   0 1.380
SYDBP7 23/02/2017 Call 8.500 0.030 0.030 0.000   0 0.030
SYDBQ7 23/02/2017 Put 8.500 1.615 1.615 0.000   0 1.615
SYDCF7 23/02/2017 Call 8.750 0.020 0.020 0.000   0 0.020
SYDCG7 23/02/2017 Put 8.750 1.855 1.855 0.000   0 1.855
SYDC67 23/02/2017 Call 9.000 0.010 0.010 0.000   0 0.010
SYDC77 23/02/2017 Put 9.000 2.100 2.100 0.000   0 2.100
SYDBM7 23/02/2017 Call 9.250 0.007 0.007 0.000   0 0.007
SYDBO7 23/02/2017 Put 9.250 2.345 2.345 0.000   0 2.345
SYDSR9 30/03/2017 Call 4.900 2.150 2.150 0.000   0 2.150
SYDSS9 30/03/2017 Put 4.900 0.008 0.008 0.000   0 0.008
SYDS79 30/03/2017 Call 5.000 2.055 2.055 0.000   0 2.055
SYDS89 30/03/2017 Put 5.000 0.010 0.010 0.000   0 0.010
SYDSJ9 30/03/2017 Call 5.250 1.810 1.810 0.000   0 1.810
SYDSK9 30/03/2017 Put 5.250 0.020 0.020 0.000   0 0.020
SYDST9 30/03/2017 Call 5.500 1.565 1.565 0.000   0 1.565
SYDSU9 30/03/2017 Put 5.500 0.040 0.040 0.000   0 0.040
SYDSD9 30/03/2017 Call 5.750 1.325 1.325 0.000   0 1.325
SYDSE9 30/03/2017 Put 5.750 0.065 0.065 0.000   0 0.065
SYDS59 30/03/2017 Call 6.000 1.100 1.100 0.000   0 1.100
SYDS69 30/03/2017 Put 6.000 0.105 0.105 0.000   540 0.105
SYDSL9 30/03/2017 Call 6.250 0.885 0.885 0.000   0 0.885
SYDSM9 30/03/2017 Put 6.250 0.160 0.160 0.000   50 0.160
SYDSX9 30/03/2017 Call 6.500 0.695 0.695 0.000   15 0.695
SYDSY9 30/03/2017 Put 6.500 0.230 0.230 0.000   34 0.230
SYDS99 30/03/2017 Call 6.750 0.535 0.535 0.000   0 0.535
SYDSA9 30/03/2017 Put 6.750 0.330 0.330 0.000   0 0.330
SYDSH9 30/03/2017 Call 7.000 0.395 0.395 0.000   130 0.395
SYDSI9 30/03/2017 Put 7.000 0.450 0.450 0.000   50 0.450
SYDSN9 30/03/2017 Call 7.250 0.285 0.285 0.000   1,040 0.285
SYDSO9 30/03/2017 Put 7.250 0.600 0.600 0.000   0 0.600
SYDSV9 30/03/2017 Call 7.500 0.200 0.200 0.000   3,154 0.200
SYDSW9 30/03/2017 Put 7.500 0.770 0.770 0.000   15 0.770
SYDSB9 30/03/2017 Call 7.750 0.140 0.140 0.000   34 0.140
SYDSC9 30/03/2017 Put 7.750 0.965 0.965 0.000   0 0.965
SYDW29 30/03/2017 Call 7.760 0.135 0.135 0.000   300 0.135
SYDW19 30/03/2017 Put 7.760 0.955 0.955 0.000   0 0.955
SYDSF9 30/03/2017 Call 8.000 0.095 0.095 0.000   0 0.095
SYDSG9 30/03/2017 Put 8.000 1.175 1.175 0.000   40 1.175
SYDW39 30/03/2017 Call 8.010 0.090 0.090 0.000   50 0.090
SYDW49 30/03/2017 Put 8.010 1.160 1.160 0.000   0 1.160
SYDSP9 30/03/2017 Call 8.250 0.060 0.060 0.000   0 0.060
SYDSQ9 30/03/2017 Put 8.250 1.395 1.395 0.000   0 1.395
SYDW69 30/03/2017 Call 8.260 0.060 0.060 0.000   0 0.060
SYDW59 30/03/2017 Put 8.260 1.380 1.380 0.000   0 1.380
SYDT29 30/03/2017 Call 8.500 0.040 0.040 0.000   0 0.040
SYDT39 30/03/2017 Put 8.500 1.630 1.630 0.000   0 1.630
SYDW79 30/03/2017 Call 8.510 0.040 0.040 0.000   0 0.040
SYDW89 30/03/2017 Put 8.510 1.610 1.610 0.000   60 1.610
SYDUT9 30/03/2017 Call 8.750 0.025 0.025 0.000   0 0.025
SYDUU9 30/03/2017 Put 8.750 1.865 1.865 0.000   0 1.865
SYDWA9 30/03/2017 Call 8.760 0.025 0.025 0.000   0 0.025
SYDW99 30/03/2017 Put 8.760 1.845 1.845 0.000   0 1.845
SYDVA9 30/03/2017 Call 9.000 0.015 0.015 0.000   0 0.015
SYDVB9 30/03/2017 Put 9.000 2.110 2.110 0.000   0 2.110
SYDZ79 30/03/2017 Call 9.250 0.010 0.010 0.000   0 0.010
SYDZ89 30/03/2017 Put 9.250 2.355 2.355 0.000   0 2.355
SYDD87 29/06/2017 Call 4.900 2.150 2.150 0.000   0 2.150
SYDD97 29/06/2017 Put 4.900 0.030 0.030 0.000   0 0.030
SYDYJ9 29/06/2017 Call 5.000 2.050 2.050 0.000   0 2.050
SYDYK9 29/06/2017 Put 5.000 0.035 0.035 0.000   0 0.035
SYDYF9 29/06/2017 Call 5.250 1.810 1.810 0.000   0 1.810
SYDYG9 29/06/2017 Put 5.250 0.060 0.060 0.000   0 0.060
SYDXY9 29/06/2017 Call 5.500 1.575 1.575 0.000   0 1.575
SYDXZ9 29/06/2017 Put 5.500 0.095 0.095 0.000   0 0.095
SYDY99 29/06/2017 Call 5.750 1.345 1.345 0.000   0 1.345
SYDYA9 29/06/2017 Put 5.750 0.135 0.135 0.000   300 0.135
SYDYS9 29/06/2017 Call 5.760 1.175 1.175 0.000   0 1.175
SYDYR9 29/06/2017 Put 5.760 0.140 0.140 0.000   0 0.140
SYDXN9 29/06/2017 Call 6.000 1.130 1.130 0.000   0 1.130
SYDXO9 29/06/2017 Put 6.000 0.190 0.190 0.000   0 0.190
SYDYP9 29/06/2017 Call 6.010 0.980 0.980 0.000   0 0.980
SYDYQ9 29/06/2017 Put 6.010 0.195 0.195 0.000   0 0.195
SYDXV9 29/06/2017 Call 6.250 0.935 0.935 0.000   0 0.935
SYDXW9 29/06/2017 Put 6.250 0.260 0.260 0.000   0 0.260
SYDYB9 29/06/2017 Call 6.500 0.755 0.755 0.000   0 0.755
SYDYC9 29/06/2017 Put 6.500 0.350 0.350 0.000   0 0.350
SYDY79 29/06/2017 Call 6.750 0.605 0.605 0.000   0 0.605
SYDY89 29/06/2017 Put 6.750 0.460 0.460 0.000   380 0.460
SYDXJ9 29/06/2017 Call 7.000 0.475 0.475 0.000   80 0.475
SYDXK9 29/06/2017 Put 7.000 0.590 0.590 0.000   0 0.590
SYDXT9 29/06/2017 Call 7.250 0.365 0.365 0.000   0 0.365
SYDXU9 29/06/2017 Put 7.250 0.740 0.740 0.000   0 0.740
SYDYD9 29/06/2017 Call 7.500 0.280 0.280 0.000   0 0.280
SYDYE9 29/06/2017 Put 7.500 0.910 0.910 0.000   0 0.910
SYDY59 29/06/2017 Call 7.750 0.210 0.210 0.000   0 0.210
SYDY69 29/06/2017 Put 7.750 1.100 1.100 0.000   0 1.100
SYDXP9 29/06/2017 Call 8.000 0.155 0.155 0.000   120 0.155
SYDXQ9 29/06/2017 Put 8.000 1.300 1.300 0.000   0 1.300
SYDY19 29/06/2017 Call 8.250 0.115 0.115 0.000   0 0.115
SYDY29 29/06/2017 Put 8.250 1.510 1.510 0.000   0 1.510
SYDY39 29/06/2017 Call 8.500 0.085 0.085 0.000   0 0.085
SYDY49 29/06/2017 Put 8.500 1.730 1.730 0.000   0 1.730
SYDXL9 29/06/2017 Call 8.750 0.065 0.065 0.000   0 0.065
SYDXM9 29/06/2017 Put 8.750 1.960 1.960 0.000   0 1.960
SYDXR9 29/06/2017 Call 9.000 0.045 0.045 0.000   0 0.045
SYDXS9 29/06/2017 Put 9.000 2.195 2.195 0.000   0 2.195
SYDZ99 29/06/2017 Call 9.250 0.035 0.035 0.000   0 0.035
SYDZA9 29/06/2017 Put 9.250 2.430 2.430 0.000   0 2.430
SYDBI7 21/12/2017 Call 8.000 0.255 0.255 0.000   60 0.255
SYDBJ7 21/12/2017 Put 8.000 1.380 1.380 0.000   0 1.380
SYDZC9 27/06/2019 Call 8.500 0.345 0.345 0.000   0 0.345
SYDZB9 27/06/2019 Put 8.500 2.175 2.175 0.000   0 2.175
SYDZD9 27/06/2019 Call 8.510 0.310 0.310 0.000   0 0.310
SYDZE9 27/06/2019 Put 8.510 2.185 2.185 0.000   0 2.185

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.