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 4.480 Up 0.050 4.470 4.500 4.460 4.500 4.450 4,579,397 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 4.475 4.475 0.000   0 4.475
SYDQP9 25/09/2014 Call 3.000 1.485 1.485 0.000   0 1.485
SYDQQ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDRT7 25/09/2014 Call 3.010 1.475 1.475 0.000   0 1.475
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
SYDSG7 25/09/2014 Call 3.100 1.390 1.390 0.000   0 1.390
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDQT9 25/09/2014 Call 3.200 1.290 1.290 0.000   0 1.290
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SYDRW7 25/09/2014 Call 3.210 1.280 1.280 0.000   0 1.280
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
SYDR47 25/09/2014 Call 3.300 1.190 1.190 0.000   0 1.190
SYDR57 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDQX9 25/09/2014 Call 3.400 1.090 1.090 0.000   0 1.090
SYDQY9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDRX7 25/09/2014 Call 3.410 1.080 1.080 0.000   0 1.080
SYDRY7 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDR27 25/09/2014 Call 3.500 0.990 0.990 0.000   0 0.990
SYDR37 25/09/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDQZ9 25/09/2014 Call 3.600 0.890 0.890 0.000   0 0.890
SYDR19 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDS17 25/09/2014 Call 3.610 0.880 0.880 0.000   0 0.880
SYDRZ7 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
SYDQZ7 25/09/2014 Call 3.700 0.790 0.790 0.000   0 0.790
SYDR17 25/09/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDS27 25/09/2014 Call 3.710 0.780 0.780 0.000   0 0.780
SYDS37 25/09/2014 Put 3.710 0.000 0.000 0.000   0 0.000
SYDQL9 25/09/2014 Call 3.800 0.690 0.690 0.000   0 0.690
SYDQM9 25/09/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDQC7 25/09/2014 Call 3.900 0.590 0.590 0.000   0 0.590
SYDQB7 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDS57 25/09/2014 Call 3.910 0.580 0.580 0.000   0 0.580
SYDS47 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
SYDQN9 25/09/2014 Call 4.000 0.490 0.490 0.000   0 0.490
SYDQO9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
SYDS67 25/09/2014 Call 4.010 0.480 0.480 0.000   0 0.480
SYDS77 25/09/2014 Put 4.010 0.000 0.000 0.000   0 0.000
SYDQD7 25/09/2014 Call 4.100 0.390 0.390 0.000   0 0.390
SYDQE7 25/09/2014 Put 4.100 0.000 0.000 0.000   0 0.000
SYDSI7 25/09/2014 Call 4.110 0.380 0.380 0.000   0 0.380
SYDSJ7 25/09/2014 Put 4.110 0.001 0.001 0.000   0 0.001
SYDSR9 25/09/2014 Call 4.200 0.295 0.295 0.000   0 0.295
SYDSS9 25/09/2014 Put 4.200 0.002 0.002 0.000   0 0.002
SYDS97 25/09/2014 Call 4.210 0.285 0.285 0.000   0 0.285
SYDS87 25/09/2014 Put 4.210 0.003 0.003 0.000   0 0.003
SYDQX7 25/09/2014 Call 4.300 0.200 0.200 0.000   0 0.200
SYDQY7 25/09/2014 Put 4.300 0.009 0.009 0.000   0 0.009
SYDSA7 25/09/2014 Call 4.310 0.190 0.190 0.000   0 0.190
SYDSB7 25/09/2014 Put 4.310 0.010 0.010 0.000   0 0.010
SYDVT9 25/09/2014 Call 4.400 0.115 0.115 0.000   0 0.115
SYDVU9 25/09/2014 Put 4.400 0.030 0.030 0.000   0 0.030
SYDQT7 25/09/2014 Call 4.500 0.055 0.055 0.000   0 0.055
SYDQU7 25/09/2014 Put 4.500 0.070 0.070 0.000   0 0.070
SYDSD7 25/09/2014 Call 4.510 0.050 0.050 0.000   0 0.050
SYDSC7 25/09/2014 Put 4.510 0.075 0.075 0.000   0 0.075
SYDGY7 25/09/2014 Call 4.600 0.020 0.020 0.000   0 0.020
SYDGZ7 25/09/2014 Put 4.600 0.140 0.140 0.000   0 0.140
SYDSE7 25/09/2014 Call 4.610 0.015 0.015 0.000   0 0.015
SYDSF7 25/09/2014 Put 4.610 0.145 0.145 0.000   0 0.145
SYDQV7 25/09/2014 Call 4.700 0.004 0.004 0.000   0 0.004
SYDQW7 25/09/2014 Put 4.700 0.225 0.225 0.000   0 0.225
SYDP87 25/09/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SYDP97 25/09/2014 Put 4.800 0.320 0.320 0.000   0 0.320
SYDUC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDUD7 25/09/2014 Put 4.900 0.420 0.420 0.000   0 0.420
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZW7 25/09/2014 Put 5.000 0.520 0.520 0.000   0 0.520
SYDD68 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD78 25/09/2014 Put 5.250 0.770 0.770 0.000   0 0.770
SYDES8 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDET8 25/09/2014 Put 5.500 1.020 1.020 0.000   0 1.020
SYDCF8 30/10/2014 Call 3.400 1.095 1.095 0.000   0 1.095
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.995 0.995 0.000   0 0.995
SYDC78 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDCJ8 30/10/2014 Call 3.600 0.895 0.895 0.000   0 0.895
SYDCK8 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDC88 30/10/2014 Call 3.700 0.800 0.800 0.000   0 0.800
SYDC98 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDCH8 30/10/2014 Call 3.800 0.700 0.700 0.000   0 0.700
SYDCI8 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDC48 30/10/2014 Call 3.900 0.600 0.600 0.000   0 0.600
SYDC58 30/10/2014 Put 3.900 0.001 0.001 0.000   0 0.001
SYDCP8 30/10/2014 Call 4.000 0.500 0.500 0.000   0 0.500
SYDCQ8 30/10/2014 Put 4.000 0.002 0.002 0.000   0 0.002
SYDBZ8 30/10/2014 Call 4.100 0.405 0.405 0.000   0 0.405
SYDC18 30/10/2014 Put 4.100 0.006 0.006 0.000   0 0.006
SYDCN8 30/10/2014 Call 4.200 0.310 0.310 0.000   0 0.310
SYDCO8 30/10/2014 Put 4.200 0.015 0.015 0.000   0 0.015
SYDBX8 30/10/2014 Call 4.300 0.220 0.220 0.000   0 0.220
SYDBY8 30/10/2014 Put 4.300 0.025 0.025 0.000   0 0.025
SYDCL8 30/10/2014 Call 4.400 0.145 0.145 0.000   0 0.145
SYDCM8 30/10/2014 Put 4.400 0.050 0.050 0.000   0 0.050
SYDC28 30/10/2014 Call 4.500 0.085 0.085 0.000   0 0.085
SYDC38 30/10/2014 Put 4.500 0.095 0.095 0.000   0 0.095
SYDCT8 30/10/2014 Call 4.600 0.050 0.050 0.035 579 0 0.050
SYDCU8 30/10/2014 Put 4.600 0.155 0.155 0.000   0 0.155
SYDBV8 30/10/2014 Call 4.700 0.025 0.025 0.000   0 0.025
SYDBW8 30/10/2014 Put 4.700 0.235 0.235 0.000   0 0.235
SYDCR8 30/10/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDCS8 30/10/2014 Put 4.800 0.330 0.330 0.000   0 0.330
SYDCV8 30/10/2014 Call 4.900 0.008 0.008 0.000   0 0.008
SYDCW8 30/10/2014 Put 4.900 0.425 0.425 0.000   0 0.425
SYDCX8 30/10/2014 Call 5.000 0.004 0.004 0.000   0 0.004
SYDCY8 30/10/2014 Put 5.000 0.520 0.520 0.000   0 0.520
SYDD88 30/10/2014 Call 5.250 0.001 0.001 0.000   0 0.001
SYDD98 30/10/2014 Put 5.250 0.770 0.770 0.000   0 0.770
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.020 1.020 0.000   0 1.020
SYDFW8 27/11/2014 Call 3.500 1.010 1.010 0.000   0 1.010
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.910 0.910 0.000   0 0.910
SYDF28 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.810 0.810 0.000   0 0.810
SYDEH8 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDDS8 27/11/2014 Call 3.800 0.715 0.715 0.000   0 0.715
SYDDT8 27/11/2014 Put 3.800 0.001 0.001 0.000   0 0.001
SYDEK8 27/11/2014 Call 3.900 0.615 0.615 0.000   0 0.615
SYDEL8 27/11/2014 Put 3.900 0.003 0.003 0.000   0 0.003
SYDDY8 27/11/2014 Call 4.000 0.520 0.520 0.000   0 0.520
SYDDZ8 27/11/2014 Put 4.000 0.007 0.007 0.000   0 0.007
SYDE58 27/11/2014 Call 4.100 0.425 0.425 0.000   0 0.425
SYDE68 27/11/2014 Put 4.100 0.015 0.015 0.000   0 0.015
SYDDU8 27/11/2014 Call 4.200 0.330 0.330 0.000   0 0.330
SYDDV8 27/11/2014 Put 4.200 0.025 0.025 0.000   0 0.025
SYDE38 27/11/2014 Call 4.300 0.245 0.245 0.000   0 0.245
SYDE48 27/11/2014 Put 4.300 0.040 0.040 0.000   0 0.040
SYDDW8 27/11/2014 Call 4.400 0.175 0.175 0.000   0 0.175
SYDDX8 27/11/2014 Put 4.400 0.070 0.070 0.000   0 0.070
SYDEI8 27/11/2014 Call 4.500 0.115 0.115 0.000   0 0.115
SYDEJ8 27/11/2014 Put 4.500 0.110 0.110 0.000   0 0.110
SYDDO8 27/11/2014 Call 4.600 0.070 0.070 0.000   0 0.070
SYDDP8 27/11/2014 Put 4.600 0.170 0.170 0.000   0 0.170
SYDE98 27/11/2014 Call 4.700 0.040 0.040 0.000   0 0.040
SYDEF8 27/11/2014 Put 4.700 0.245 0.245 0.000   0 0.245
SYDDQ8 27/11/2014 Call 4.800 0.025 0.025 0.000   0 0.025
SYDDR8 27/11/2014 Put 4.800 0.330 0.330 0.000   0 0.330
SYDEM8 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.015
SYDEN8 27/11/2014 Put 4.900 0.425 0.425 0.000   0 0.425
SYDE18 27/11/2014 Call 5.000 0.009 0.009 0.000   0 0.009
SYDE28 27/11/2014 Put 5.000 0.520 0.520 0.000   0 0.520
SYDE78 27/11/2014 Call 5.250 0.002 0.002 0.000   0 0.002
SYDE88 27/11/2014 Put 5.250 0.770 0.770 0.000   0 0.770
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.020 1.020 0.000   0 1.020
SYDS68 18/12/2014 Call 0.010 4.505 4.505 0.000   0 4.505
SYDXF8 18/12/2014 Call 3.020 1.495 1.495 0.000   0 1.495
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.485 1.485 0.000   0 1.485
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.415 1.415 0.000   0 1.415
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.335 1.335 0.000   0 1.335
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.265 1.265 0.000   0 1.265
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.255 1.255 0.000   0 1.255
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 1.190 1.190 0.000   0 1.190
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   0 0.000
SYDGR9 18/12/2014 Call 3.410 1.110 1.110 0.000   0 1.110
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDVR7 18/12/2014 Call 3.490 1.030 1.030 0.000   0 1.030
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 1.010 1.010 0.000   0 1.010
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.960 0.960 0.000   0 0.960
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   0 0.000
SYDVP7 18/12/2014 Call 3.640 0.880 0.880 0.000   0 0.880
SYDVQ7 18/12/2014 Put 3.640 0.001 0.001 0.000   0 0.001
SYDZH7 18/12/2014 Call 3.660 0.860 0.860 0.000   0 0.860
SYDZI7 18/12/2014 Put 3.660 0.001 0.001 0.000   0 0.001
SYDL49 18/12/2014 Call 3.720 0.805 0.805 0.000   0 0.805
SYDL59 18/12/2014 Put 3.720 0.002 0.002 0.000   0 0.002
SYDZK7 18/12/2014 Call 3.730 0.795 0.795 0.000   0 0.795
SYDZJ7 18/12/2014 Put 3.730 0.002 0.002 0.000   0 0.002
SYDVX7 18/12/2014 Call 3.790 0.735 0.735 0.000   0 0.735
SYDVY7 18/12/2014 Put 3.790 0.003 0.003 0.000   0 0.003
SYDZ77 18/12/2014 Call 3.810 0.715 0.715 0.000   0 0.715
SYDZ67 18/12/2014 Put 3.810 0.003 0.003 0.000   0 0.003
SYDMU9 18/12/2014 Call 3.870 0.655 0.655 0.000   0 0.655
SYDMV9 18/12/2014 Put 3.870 0.005 0.005 0.000   0 0.005
SYDTF7 18/12/2014 Call 4.070 0.470 0.470 0.000   0 0.470
SYDTG7 18/12/2014 Put 4.070 0.015 0.015 0.000   0 0.015
SYDZ87 18/12/2014 Call 4.080 0.460 0.460 0.000   0 0.460
SYDZ97 18/12/2014 Put 4.080 0.015 0.015 0.000   0 0.015
SYDTI9 18/12/2014 Call 4.260 0.305 0.305 0.000   0 0.305
SYDTJ9 18/12/2014 Put 4.260 0.045 0.045 0.000   0 0.045
SYDZB7 18/12/2014 Call 4.270 0.300 0.300 0.000   0 0.300
SYDZA7 18/12/2014 Put 4.270 0.045 0.045 0.000   0 0.045
SYDTI7 18/12/2014 Call 4.450 0.175 0.175 0.000   0 0.175
SYDTH7 18/12/2014 Put 4.450 0.105 0.105 0.000   0 0.105
SYDZL7 18/12/2014 Call 4.460 0.165 0.165 0.000   0 0.165
SYDZM7 18/12/2014 Put 4.460 0.105 0.105 0.000   0 0.105
SYDVV9 18/12/2014 Call 4.650 0.080 0.080 0.000   0 0.080
SYDVW9 18/12/2014 Put 4.650 0.220 0.220 0.000   0 0.220
SYDZC7 18/12/2014 Call 4.660 0.075 0.075 0.000   0 0.075
SYDZD7 18/12/2014 Put 4.660 0.220 0.220 0.000   0 0.220
SYDVV7 18/12/2014 Call 4.840 0.035 0.035 0.000   0 0.035
SYDVW7 18/12/2014 Put 4.840 0.370 0.370 0.000   0 0.370
SYDGK7 18/12/2014 Call 5.030 0.015 0.015 0.000   0 0.015
SYDGL7 18/12/2014 Put 5.030 0.550 0.550 0.000   0 0.550
SYDVZ7 18/12/2014 Call 5.230 0.005 0.005 0.000   0 0.005
SYDW17 18/12/2014 Put 5.230 0.750 0.750 0.000   0 0.750
SYDIW7 18/12/2014 Call 5.420 0.002 0.002 0.000   0 0.002
SYDIX7 18/12/2014 Put 5.420 0.940 0.940 0.000   0 0.940
SYDYW7 18/12/2014 Call 5.620 0.001 0.001 0.000   0 0.001
SYDYX7 18/12/2014 Put 5.620 1.140 1.140 0.000   0 1.140
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.330 1.330 0.000   0 1.330
SYDI88 29/01/2015 Call 3.500 1.010 1.010 0.000   0 1.010
SYDI98 29/01/2015 Put 3.500 0.004 0.004 0.000   0 0.004
SYDGN8 29/01/2015 Call 3.600 0.910 0.910 0.000   0 0.910
SYDGO8 29/01/2015 Put 3.600 0.008 0.008 0.000   0 0.008
SYDGR8 29/01/2015 Call 3.700 0.815 0.815 0.000   0 0.815
SYDGS8 29/01/2015 Put 3.700 0.010 0.010 0.000   0 0.010
SYDI48 29/01/2015 Call 3.800 0.715 0.715 0.000   0 0.715
SYDI58 29/01/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDGP8 29/01/2015 Call 3.900 0.620 0.620 0.000   0 0.620
SYDGQ8 29/01/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDI68 29/01/2015 Call 4.000 0.525 0.525 0.000   0 0.525
SYDI78 29/01/2015 Put 4.000 0.035 0.035 0.000   0 0.035
SYDG58 29/01/2015 Call 4.100 0.435 0.435 0.000   0 0.435
SYDG68 29/01/2015 Put 4.100 0.050 0.050 0.000   0 0.050
SYDI28 29/01/2015 Call 4.200 0.350 0.350 0.000   0 0.350
SYDI38 29/01/2015 Put 4.200 0.075 0.075 0.000   0 0.075
SYDGL8 29/01/2015 Call 4.300 0.270 0.270 0.000   0 0.270
SYDGM8 29/01/2015 Put 4.300 0.110 0.110 0.000   0 0.110
SYDGT8 29/01/2015 Call 4.400 0.205 0.205 0.000   0 0.205
SYDGU8 29/01/2015 Put 4.400 0.155 0.155 0.000   0 0.155
SYDG78 29/01/2015 Call 4.500 0.145 0.145 0.000   0 0.145
SYDG88 29/01/2015 Put 4.500 0.210 0.210 0.000   0 0.210
SYDGZ8 29/01/2015 Call 4.600 0.100 0.100 0.000   0 0.100
SYDI18 29/01/2015 Put 4.600 0.275 0.275 0.000   0 0.275
SYDG98 29/01/2015 Call 4.700 0.065 0.065 0.000   0 0.065
SYDGK8 29/01/2015 Put 4.700 0.350 0.350 0.000   0 0.350
SYDGX8 29/01/2015 Call 4.800 0.045 0.045 0.000   0 0.045
SYDGY8 29/01/2015 Put 4.800 0.435 0.435 0.000   0 0.435
SYDG38 29/01/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SYDG48 29/01/2015 Put 4.900 0.525 0.525 0.000   0 0.525
SYDGV8 29/01/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDGW8 29/01/2015 Put 5.000 0.620 0.620 0.000   0 0.620
SYDIF8 29/01/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDIG8 29/01/2015 Put 5.250 0.860 0.860 0.000   0 0.860
SYDIH8 29/01/2015 Call 5.500 0.010 0.010 0.000   0 0.010
SYDII8 29/01/2015 Put 5.500 1.105 1.105 0.000   0 1.105
SYDIP8 26/02/2015 Call 3.700 0.815 0.815 0.000   0 0.815
SYDIQ8 26/02/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDJ48 26/02/2015 Call 3.800 0.715 0.715 0.000   0 0.715
SYDJ58 26/02/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDIN8 26/02/2015 Call 3.900 0.620 0.620 0.000   0 0.620
SYDIO8 26/02/2015 Put 3.900 0.035 0.035 0.000   0 0.035
SYDJC8 26/02/2015 Call 4.000 0.530 0.530 0.000   0 0.530
SYDJD8 26/02/2015 Put 4.000 0.045 0.045 0.000   0 0.045
SYDIT8 26/02/2015 Call 4.100 0.440 0.440 0.000   0 0.440
SYDIU8 26/02/2015 Put 4.100 0.065 0.065 0.000   0 0.065
SYDJE8 26/02/2015 Call 4.200 0.360 0.360 0.000   0 0.360
SYDJF8 26/02/2015 Put 4.200 0.095 0.095 0.000   0 0.095
SYDIX8 26/02/2015 Call 4.300 0.290 0.290 0.000   0 0.290
SYDIY8 26/02/2015 Put 4.300 0.130 0.130 0.000   0 0.130
SYDJA8 26/02/2015 Call 4.400 0.225 0.225 0.000   0 0.225
SYDJB8 26/02/2015 Put 4.400 0.175 0.175 0.000   0 0.175
SYDIV8 26/02/2015 Call 4.500 0.170 0.170 0.000   0 0.170
SYDIW8 26/02/2015 Put 4.500 0.225 0.225 0.000   0 0.225
SYDJ88 26/02/2015 Call 4.600 0.120 0.120 0.000   0 0.120
SYDJ98 26/02/2015 Put 4.600 0.290 0.290 0.000   0 0.290
SYDIR8 26/02/2015 Call 4.700 0.085 0.085 0.000   0 0.085
SYDIS8 26/02/2015 Put 4.700 0.365 0.365 0.000   0 0.365
SYDJ68 26/02/2015 Call 4.800 0.060 0.060 0.000   0 0.060
SYDJ78 26/02/2015 Put 4.800 0.445 0.445 0.000   0 0.445
SYDIL8 26/02/2015 Call 4.900 0.040 0.040 0.000   0 0.040
SYDIM8 26/02/2015 Put 4.900 0.530 0.530 0.000   0 0.530
SYDJ28 26/02/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SYDJ38 26/02/2015 Put 5.000 0.620 0.620 0.000   0 0.620
SYDIZ8 26/02/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDJ18 26/02/2015 Put 5.250 0.855 0.855 0.000   0 0.855
SYDBY7 26/03/2015 Call 3.000 1.505 1.505 0.000   0 1.505
SYDBZ7 26/03/2015 Put 3.000 0.001 0.001 0.000   0 0.001
SYDC37 26/03/2015 Call 3.200 1.310 1.310 0.000   0 1.310
SYDC47 26/03/2015 Put 3.200 0.003 0.003 0.000   0 0.003
SYDBU7 26/03/2015 Call 3.400 1.110 1.110 0.000   0 1.110
SYDBV7 26/03/2015 Put 3.400 0.007 0.007 0.000   0 0.007
SYDB78 26/03/2015 Call 3.500 1.015 1.015 0.000   0 1.015
SYDB88 26/03/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SYDBW7 26/03/2015 Call 3.600 0.915 0.915 0.000   0 0.915
SYDBX7 26/03/2015 Put 3.600 0.015 0.015 0.000   0 0.015
SYDBL8 26/03/2015 Call 3.610 0.820 0.820 0.000   0 0.820
SYDBK8 26/03/2015 Put 3.610 0.015 0.015 0.000   0 0.015
SYDB98 26/03/2015 Call 3.700 0.815 0.815 0.000   0 0.815
SYDBF8 26/03/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDBM8 26/03/2015 Call 3.710 0.725 0.725 0.000   0 0.725
SYDBO8 26/03/2015 Put 3.710 0.020 0.020 0.000   0 0.020
SYDBS7 26/03/2015 Call 3.800 0.720 0.720 0.000   0 0.720
SYDBT7 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SYDBQ8 26/03/2015 Call 3.810 0.630 0.630 0.000   0 0.630
SYDBP8 26/03/2015 Put 3.810 0.030 0.030 0.000   0 0.030
SYDBG8 26/03/2015 Call 3.900 0.625 0.625 0.000   0 0.625
SYDBH8 26/03/2015 Put 3.900 0.040 0.040 0.000   0 0.040
SYDBR8 26/03/2015 Call 3.910 0.545 0.545 0.000   0 0.545
SYDBS8 26/03/2015 Put 3.910 0.040 0.040 0.000   0 0.040
SYDC17 26/03/2015 Call 4.000 0.530 0.530 0.000   0 0.530
SYDC27 26/03/2015 Put 4.000 0.055 0.055 0.000   0 0.055
SYDBU8 26/03/2015 Call 4.010 0.460 0.460 0.000   0 0.460
SYDBT8 26/03/2015 Put 4.010 0.055 0.055 0.000   0 0.055
SYDB38 26/03/2015 Call 4.100 0.445 0.445 0.000   0 0.445
SYDB48 26/03/2015 Put 4.100 0.075 0.075 0.000   0 0.075
SYDCI7 26/03/2015 Call 4.200 0.360 0.360 0.000   0 0.360
SYDCJ7 26/03/2015 Put 4.200 0.100 0.100 0.000   0 0.100
SYDBI8 26/03/2015 Call 4.300 0.290 0.290 0.000   0 0.290
SYDBJ8 26/03/2015 Put 4.300 0.135 0.135 0.000   0 0.135
SYDFH7 26/03/2015 Call 4.400 0.220 0.220 0.000   0 0.220
SYDFI7 26/03/2015 Put 4.400 0.180 0.180 0.000   0 0.180
SYDB58 26/03/2015 Call 4.500 0.165 0.165 0.000   0 0.165
SYDB68 26/03/2015 Put 4.500 0.230 0.230 0.000   0 0.230
SYDI17 26/03/2015 Call 4.600 0.120 0.120 0.000   0 0.120
SYDI27 26/03/2015 Put 4.600 0.290 0.290 0.000   0 0.290
SYDB18 26/03/2015 Call 4.700 0.085 0.085 0.000   0 0.085
SYDB28 26/03/2015 Put 4.700 0.365 0.365 0.000   0 0.365
SYDPK7 26/03/2015 Call 4.800 0.060 0.060 0.000   0 0.060
SYDPL7 26/03/2015 Put 4.800 0.440 0.440 0.000   0 0.440
SYDZX7 26/03/2015 Call 4.900 0.045 0.045 0.000   0 0.045
SYDZY7 26/03/2015 Put 4.900 0.525 0.525 0.000   0 0.525
SYDTN7 26/03/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SYDTO7 26/03/2015 Put 5.000 0.615 0.615 0.000   0 0.615
SYDDK8 26/03/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDDL8 26/03/2015 Put 5.250 0.850 0.850 0.000   0 0.850
SYDEY8 26/03/2015 Call 5.500 0.005 0.005 0.000   0 0.005
SYDEZ8 26/03/2015 Put 5.500 1.090 1.090 0.000   0 1.090
SYDJU9 25/06/2015 Call 3.400 1.110 1.110 0.000   0 1.110
SYDJV9 25/06/2015 Put 3.400 0.008 0.008 0.000   0 0.008
SYDFY8 25/06/2015 Call 3.500 1.015 1.015 0.000   0 1.015
SYDFZ8 25/06/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SYDFQ8 25/06/2015 Call 3.600 0.915 0.915 0.000   0 0.915
SYDFR8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDF98 25/06/2015 Call 3.700 0.825 0.825 0.000   0 0.825
SYDFF8 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDK59 25/06/2015 Call 3.800 0.730 0.730 0.000   0 0.730
SYDK69 25/06/2015 Put 3.800 0.045 0.045 0.000   0 0.045
SYDFG8 25/06/2015 Call 3.900 0.645 0.645 0.000   0 0.645
SYDFH8 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.060
SYDFM8 25/06/2015 Call 4.000 0.560 0.560 0.000   0 0.560
SYDFN8 25/06/2015 Put 4.000 0.080 0.080 0.000   0 0.080
SYDFI8 25/06/2015 Call 4.100 0.480 0.480 0.000   0 0.480
SYDFJ8 25/06/2015 Put 4.100 0.110 0.110 0.120 1,800 0 0.110
SYDST9 25/06/2015 Call 4.200 0.410 0.410 0.000   0 0.410
SYDSU9 25/06/2015 Put 4.200 0.140 0.140 0.000   0 0.140
SYDFK8 25/06/2015 Call 4.300 0.345 0.345 0.000   0 0.345
SYDFL8 25/06/2015 Put 4.300 0.180 0.180 0.000   0 0.180
SYDFO8 25/06/2015 Call 4.400 0.285 0.285 0.000   0 0.285
SYDFP8 25/06/2015 Put 4.400 0.225 0.225 0.000   0 0.225
SYDF38 25/06/2015 Call 4.500 0.235 0.235 0.000   0 0.235
SYDF48 25/06/2015 Put 4.500 0.275 0.275 0.000   0 0.275
SYDI37 25/06/2015 Call 4.600 0.190 0.190 0.000   0 0.190
SYDI47 25/06/2015 Put 4.600 0.335 0.335 0.000   0 0.335
SYDF78 25/06/2015 Call 4.700 0.155 0.155 0.000   0 0.155
SYDF88 25/06/2015 Put 4.700 0.400 0.400 0.000   0 0.400
SYDFS8 25/06/2015 Call 4.800 0.120 0.120 0.000   0 0.120
SYDFT8 25/06/2015 Put 4.800 0.470 0.470 0.000   0 0.470
SYDF58 25/06/2015 Call 4.900 0.095 0.095 0.000   0 0.095
SYDF68 25/06/2015 Put 4.900 0.550 0.550 0.000   0 0.550
SYDFU8 25/06/2015 Call 5.000 0.070 0.070 0.000   0 0.070
SYDFV8 25/06/2015 Put 5.000 0.630 0.630 0.000   0 0.630
SYDG18 25/06/2015 Call 5.250 0.035 0.035 0.000   0 0.035
SYDG28 25/06/2015 Put 5.250 0.855 0.855 0.000   0 0.855
SYDIJ8 25/06/2015 Call 5.500 0.015 0.015 0.000   0 0.015
SYDIK8 25/06/2015 Put 5.500 1.095 1.095 0.000   0 1.095
SYDRH7 24/09/2015 Call 4.000 0.550 0.550 0.000   0 0.550
SYDRI7 24/09/2015 Put 4.000 0.105 0.105 0.000   0 0.105
SYDRP7 24/09/2015 Call 4.600 0.195 0.195 0.000   0 0.195
SYDRQ7 24/09/2015 Put 4.600 0.415 0.415 0.000   0 0.415
SYDKS7 23/06/2016 Call 3.200 1.315 1.315 0.000   0 1.315
SYDKT7 23/06/2016 Put 3.200 0.100 0.100 0.000   0 0.100
SYDKG7 23/06/2016 Call 4.200 0.600 0.600 0.000   0 0.600
SYDKH7 23/06/2016 Put 4.200 0.460 0.460 0.000   0 0.460

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.