Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
SYD	3.700	0.000	3.680	3.730	0.000	0.000	0.000	0	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Open interest	Margin Price
SYDX79	30/05/2013	Call	2.400	0	1.300
SYDX99	30/05/2013	Call	2.500	0	1.200
SYDWY9	30/05/2013	Call	2.600	0	1.105
SYDWU9	30/05/2013	Call	2.700	0	1.005
SYDUU9	30/05/2013	Call	2.800	0	0.905
SYDXU9	30/05/2013	Call	2.810	0	0.895
SYDUG9	30/05/2013	Call	2.900	0	0.805
SYDXQ9	30/05/2013	Call	2.910	0	0.795
SYDUW9	30/05/2013	Call	3.000	0	0.705
SYDXT9	30/05/2013	Call	3.010	0	0.695
SYDUO9	30/05/2013	Call	3.100	5,220	0.605
SYDV19	30/05/2013	Call	3.200	43,591	0.505
SYDB47	30/05/2013	Call	3.210	150	0.495
SYDUE9	30/05/2013	Call	3.300	6,968	0.410
SYDB67	30/05/2013	Call	3.310	0	0.395
SYDV39	30/05/2013	Call	3.400	4,322	0.325
SYDCQ7	30/05/2013	Call	3.410	0	0.295
SYDUK9	30/05/2013	Call	3.500	210	0.225
SYDCT7	30/05/2013	Call	3.510	0	0.210
SYDUY9	30/05/2013	Call	3.600	600	0.135
SYDUM9	30/05/2013	Call	3.700	300	0.065
SYDUS9	30/05/2013	Call	3.800	0	0.030
SYDUI9	30/05/2013	Call	3.900	0	0.010
SYDV59	30/05/2013	Call	4.000	0	0.003
SYDUC9	30/05/2013	Call	4.100	0	0.001
SYDUQ9	30/05/2013	Call	4.200	0	0.000
SYDVH9	30/05/2013	Call	4.300	0	0.000
SYDFV7	30/05/2013	Call	4.400	0	0.000
SYDM68	27/06/2013	Call	0.010	0	3.580
SYDJ49	27/06/2013	Call	2.170	116	1.535
SYDEG9	27/06/2013	Call	2.320	0	1.385
SYDJI9	27/06/2013	Call	2.400	0	1.305
SYDEI9	27/06/2013	Call	2.480	0	1.225
SYDJG9	27/06/2013	Call	2.560	0	1.150
SYDEK9	27/06/2013	Call	2.630	0	1.080
SYDLD8	27/06/2013	Call	2.710	0	1.000
SYDL98	27/06/2013	Call	2.790	0	0.920
SYDMN8	27/06/2013	Call	2.870	0	0.840
SYDUL8	27/06/2013	Call	2.940	0	0.770
SYDX68	27/06/2013	Call	3.020	0	0.690
SYDR69	27/06/2013	Call	3.030	0	0.575
SYDYH8	27/06/2013	Call	3.100	700	0.610
SYDZ38	27/06/2013	Call	3.180	30	0.530
SYDEM9	27/06/2013	Call	3.250	13,789	0.465
SYDQ49	27/06/2013	Call	3.260	5,181	0.360
SYDJK9	27/06/2013	Call	3.330	17,824	0.395
SYDQ59	27/06/2013	Call	3.340	143	0.295
SYDEO9	27/06/2013	Call	3.410	8,674	0.320
SYDK79	27/06/2013	Call	3.490	2,305	0.250
SYDQ89	27/06/2013	Call	3.510	220	0.160
SYDEQ9	27/06/2013	Call	3.560	1,161	0.190
SYDKT9	27/06/2013	Call	3.640	400	0.130
SYDQ99	27/06/2013	Call	3.650	0	0.080
SYDMI9	27/06/2013	Call	3.720	89	0.090
SYDQC9	27/06/2013	Call	3.730	0	0.055
SYDN39	27/06/2013	Call	3.790	0	0.060
SYDSP9	27/06/2013	Call	3.870	0	0.035
SYDT89	27/06/2013	Call	4.070	0	0.006
SYDTW9	27/06/2013	Call	4.260	0	0.001
SYDVJ9	27/06/2013	Call	4.450	0	0.000
SYDFX7	27/06/2013	Call	4.650	0	0.000
SYDGQ7	27/06/2013	Call	4.840	0	0.000
SYDYI9	25/07/2013	Call	2.400	0	1.305
SYDY49	25/07/2013	Call	2.500	0	1.205
SYDYK9	25/07/2013	Call	2.600	0	1.110
SYDYE9	25/07/2013	Call	2.700	0	1.010
SYDXZ9	25/07/2013	Call	2.800	0	0.910
SYDYC9	25/07/2013	Call	2.900	0	0.810
SYDYQ9	25/07/2013	Call	3.000	0	0.710
SYDYU9	25/07/2013	Call	3.010	0	0.600
SYDY89	25/07/2013	Call	3.100	30	0.610
SYDXW9	25/07/2013	Call	3.200	440	0.515
SYDY69	25/07/2013	Call	3.300	7,952	0.420
SYDYM9	25/07/2013	Call	3.400	221	0.335
SYDF17	25/07/2013	Call	3.410	0	0.250
SYDYA9	25/07/2013	Call	3.500	280	0.245
SYDF27	25/07/2013	Call	3.510	150	0.200
SYDYO9	25/07/2013	Call	3.600	2,000	0.170
SYDF57	25/07/2013	Call	3.610	0	0.130
SYDYG9	25/07/2013	Call	3.700	200	0.110
SYDGN7	25/07/2013	Call	3.710	0	0.090
SYDY29	25/07/2013	Call	3.800	320	0.065
SYDGO7	25/07/2013	Call	3.810	0	0.045
SYDYS9	25/07/2013	Call	3.900	0	0.035
SYDC97	25/07/2013	Call	4.000	0	0.020
SYDCK7	25/07/2013	Call	4.100	0	0.009
SYDDZ7	25/07/2013	Call	4.200	0	0.004
SYDFJ7	25/07/2013	Call	4.300	0	0.002
SYDFZ7	25/07/2013	Call	4.400	0	0.001
SYDZK9	29/08/2013	Call	2.400	0	1.305
SYDZG9	29/08/2013	Call	2.500	0	1.205
SYDZI9	29/08/2013	Call	2.600	0	1.110
SYDZE9	29/08/2013	Call	2.700	0	1.015
SYDZ49	29/08/2013	Call	2.800	0	0.910
SYDZO9	29/08/2013	Call	2.900	0	0.810
SYDZ29	29/08/2013	Call	3.000	0	0.710
SYDZU9	29/08/2013	Call	3.100	0	0.610
SYDZ69	29/08/2013	Call	3.200	0	0.515
SYDZM9	29/08/2013	Call	3.300	1,200	0.420
SYDZC9	29/08/2013	Call	3.400	0	0.325
SYDF77	29/08/2013	Call	3.410	0	0.275
SYDZS9	29/08/2013	Call	3.500	0	0.250
SYDF87	29/08/2013	Call	3.510	200	0.230
SYDZA9	29/08/2013	Call	3.600	0	0.170
SYDFG7	29/08/2013	Call	3.610	0	0.165
SYDZQ9	29/08/2013	Call	3.700	0	0.130
SYDZ89	29/08/2013	Call	3.800	0	0.085
SYDZW9	29/08/2013	Call	3.900	0	0.055
SYDCG7	29/08/2013	Call	4.000	0	0.025
SYDCM7	29/08/2013	Call	4.100	0	0.015
SYDE27	29/08/2013	Call	4.200	0	0.007
SYDFL7	29/08/2013	Call	4.300	0	0.004
SYDG27	29/08/2013	Call	4.400	0	0.002
SYDRM8	26/09/2013	Call	0.010	19,405	3.605
SYDJ69	26/09/2013	Call	2.170	0	1.535
SYDES9	26/09/2013	Call	2.320	0	1.385
SYDEU9	26/09/2013	Call	2.480	0	1.225
SYDXB9	26/09/2013	Call	2.560	0	1.145
SYDEW9	26/09/2013	Call	2.630	0	1.080
SYDRT8	26/09/2013	Call	2.710	0	1.000
SYDSD8	26/09/2013	Call	2.790	0	0.920
SYDSY8	26/09/2013	Call	2.870	0	0.840
SYDUN8	26/09/2013	Call	2.940	0	0.770
SYDZ19	26/09/2013	Call	2.960	0	0.690
SYDX88	26/09/2013	Call	3.020	0	0.690
SYDYX9	26/09/2013	Call	3.030	116	0.625
SYDYJ8	26/09/2013	Call	3.100	0	0.610
SYDZ58	26/09/2013	Call	3.180	43	0.530
SYDEY9	26/09/2013	Call	3.250	6,700	0.465
SYDR89	26/09/2013	Call	3.260	163	0.430
SYDQJ9	26/09/2013	Call	3.330	6,221	0.390
SYDRG9	26/09/2013	Call	3.340	100	0.375
SYDF19	26/09/2013	Call	3.410	360	0.325
SYDQH9	26/09/2013	Call	3.490	143	0.265
SYDRH9	26/09/2013	Call	3.510	30	0.250
SYDF39	26/09/2013	Call	3.560	300	0.215
SYDFR7	26/09/2013	Call	3.570	0	0.205
SYDQF9	26/09/2013	Call	3.640	358	0.170
SYDFU7	26/09/2013	Call	3.650	0	0.170
SYDKV9	26/09/2013	Call	3.720	0	0.130
SYDR49	26/09/2013	Call	3.790	120	0.105
SYDMM9	26/09/2013	Call	3.870	0	0.075
SYDTA9	26/09/2013	Call	4.070	0	0.035
SYDTY9	26/09/2013	Call	4.260	0	0.015
SYDVL9	26/09/2013	Call	4.450	0	0.006
SYDG47	26/09/2013	Call	4.650	0	0.002
SYDGS7	26/09/2013	Call	4.840	0	0.001
SYDDX7	24/10/2013	Call	2.700	0	1.010
SYDD97	24/10/2013	Call	2.800	0	0.910
SYDDV7	24/10/2013	Call	2.900	0	0.810
SYDD57	24/10/2013	Call	3.000	0	0.710
SYDDT7	24/10/2013	Call	3.100	0	0.615
SYDD37	24/10/2013	Call	3.200	0	0.525
SYDDL7	24/10/2013	Call	3.300	0	0.420
SYDD77	24/10/2013	Call	3.400	250	0.340
SYDDN7	24/10/2013	Call	3.500	0	0.280
SYDCY7	24/10/2013	Call	3.600	0	0.190
SYDCW7	24/10/2013	Call	3.700	0	0.170
SYDDP7	24/10/2013	Call	3.800	0	0.110
SYDCU7	24/10/2013	Call	3.900	0	0.090
SYDDR7	24/10/2013	Call	4.000	0	0.040
SYDD17	24/10/2013	Call	4.100	0	0.040
SYDE47	24/10/2013	Call	4.200	0	0.020
SYDFN7	24/10/2013	Call	4.300	0	0.010
SYDG67	24/10/2013	Call	4.400	0	0.007
SYDM78	19/12/2013	Call	0.010	0	3.630
SYDJ89	19/12/2013	Call	2.170	0	1.535
SYDF59	19/12/2013	Call	2.320	0	1.385
SYDF79	19/12/2013	Call	2.480	0	1.225
SYDXD9	19/12/2013	Call	2.560	0	1.150
SYDF99	19/12/2013	Call	2.630	0	1.080
SYDLN8	19/12/2013	Call	2.710	0	1.005
SYDLJ8	19/12/2013	Call	2.790	0	0.925
SYDMP8	19/12/2013	Call	2.870	1,085	0.845
SYDUP8	19/12/2013	Call	2.940	0	0.775
SYDXA8	19/12/2013	Call	3.020	0	0.690
SYDYL8	19/12/2013	Call	3.100	204	0.630
SYDZ78	19/12/2013	Call	3.180	1,232	0.550
SYDFG9	19/12/2013	Call	3.250	150	0.490
SYDRL9	19/12/2013	Call	3.260	767	0.475
SYDW89	19/12/2013	Call	3.330	5,000	0.430
SYDRO9	19/12/2013	Call	3.340	536	0.420
SYDFI9	19/12/2013	Call	3.410	2,751	0.375
SYDW69	19/12/2013	Call	3.490	0	0.315
SYDRK9	19/12/2013	Call	3.510	2,010	0.315
SYDFK9	19/12/2013	Call	3.560	0	0.275
SYDVZ9	19/12/2013	Call	3.640	70	0.215
SYDKX9	19/12/2013	Call	3.720	550	0.195
SYDW29	19/12/2013	Call	3.790	0	0.160
SYDMO9	19/12/2013	Call	3.870	0	0.130
SYDW49	19/12/2013	Call	4.070	0	0.060
SYDTC9	19/12/2013	Call	4.260	0	0.040
SYDWA9	19/12/2013	Call	4.450	0	0.015
SYDVN9	19/12/2013	Call	4.650	0	0.010
SYDGU7	19/12/2013	Call	4.840	0	0.006
SYDJA9	27/03/2014	Call	2.170	0	1.535
SYDFM9	27/03/2014	Call	2.320	0	1.385
SYDFO9	27/03/2014	Call	2.480	0	1.225
SYDE77	27/03/2014	Call	2.490	0	1.045
SYDFQ9	27/03/2014	Call	2.630	0	1.075
SYDE87	27/03/2014	Call	2.640	0	0.900
SYDXH8	27/03/2014	Call	2.710	0	1.000
SYDXN8	27/03/2014	Call	2.790	0	0.920
SYDEG7	27/03/2014	Call	2.800	0	0.780
SYDXL8	27/03/2014	Call	2.870	0	0.840
SYDXP8	27/03/2014	Call	2.940	0	0.770
SYDEH7	27/03/2014	Call	2.950	0	0.655
SYDXJ8	27/03/2014	Call	3.020	0	0.690
SYDYN8	27/03/2014	Call	3.100	0	0.610
SYDEK7	27/03/2014	Call	3.110	0	0.545
SYDZ98	27/03/2014	Call	3.180	0	0.545
SYDFS9	27/03/2014	Call	3.250	100	0.475
SYDEL7	27/03/2014	Call	3.260	0	0.430
SYDBH7	27/03/2014	Call	3.330	0	0.425
SYDFU9	27/03/2014	Call	3.410	0	0.355
SYDEO7	27/03/2014	Call	3.420	0	0.310
SYDBJ7	27/03/2014	Call	3.490	0	0.315
SYDEP7	27/03/2014	Call	3.500	0	0.280
SYDFW9	27/03/2014	Call	3.560	0	0.275
SYDBF7	27/03/2014	Call	3.640	0	0.225
SYDES7	27/03/2014	Call	3.650	1,146	0.210
SYDKZ9	27/03/2014	Call	3.720	0	0.195
SYDB87	27/03/2014	Call	3.790	0	0.165
SYDET7	27/03/2014	Call	3.800	0	0.150
SYDMQ9	27/03/2014	Call	3.870	0	0.135
SYDEW7	27/03/2014	Call	3.880	0	0.120
SYDCO7	27/03/2014	Call	4.070	0	0.080
SYDEX7	27/03/2014	Call	4.080	0	0.065
SYDTE9	27/03/2014	Call	4.260	0	0.045
SYDFP7	27/03/2014	Call	4.450	0	0.020
SYDVP9	27/03/2014	Call	4.650	0	0.015
SYDGW7	27/03/2014	Call	4.840	0	0.008
SYDM88	26/06/2014	Call	0.010	0	3.435
SYDJC9	26/06/2014	Call	2.170	0	1.535
SYDFY9	26/06/2014	Call	2.320	0	1.385
SYDG19	26/06/2014	Call	2.480	0	1.225
SYDG39	26/06/2014	Call	2.630	0	1.080
SYDLY8	26/06/2014	Call	2.710	0	1.000
SYDLR8	26/06/2014	Call	2.790	0	0.925
SYDMR8	26/06/2014	Call	2.870	0	0.850
SYDUR8	26/06/2014	Call	2.940	0	0.790
SYDXC8	26/06/2014	Call	3.020	0	0.725
SYDYP8	26/06/2014	Call	3.100	0	0.665
SYDZB8	26/06/2014	Call	3.180	0	0.610
SYDG59	26/06/2014	Call	3.250	0	0.565
SYDG79	26/06/2014	Call	3.410	0	0.475
SYDG99	26/06/2014	Call	3.560	0	0.400
SYDL29	26/06/2014	Call	3.720	0	0.335
SYDMS9	26/06/2014	Call	3.870	0	0.285
SYDTG9	26/06/2014	Call	4.260	0	0.175
SYDVR9	26/06/2014	Call	4.650	0	0.110
SYDG87	26/06/2014	Call	5.030	0	0.065
SYDXG9	25/09/2014	Call	2.200	0	1.505
SYDQR9	25/09/2014	Call	2.400	0	1.305
SYDQV9	25/09/2014	Call	2.600	0	1.105
SYDR29	25/09/2014	Call	2.800	0	0.905
SYDQP9	25/09/2014	Call	3.000	0	0.710
SYDQT9	25/09/2014	Call	3.200	0	0.515
SYDQX9	25/09/2014	Call	3.400	0	0.365
SYDQZ9	25/09/2014	Call	3.600	114	0.255
SYDQL9	25/09/2014	Call	3.800	156	0.185
SYDQN9	25/09/2014	Call	4.000	19	0.120
SYDSR9	25/09/2014	Call	4.200	0	0.080
SYDVT9	25/09/2014	Call	4.400	0	0.055
SYDGY7	25/09/2014	Call	4.600
SYDS68	18/12/2014	Call	0.010	0	3.480
SYDJE9	18/12/2014	Call	2.170	0	1.535
SYDGL9	18/12/2014	Call	2.320	0	1.385
SYDGN9	18/12/2014	Call	2.480	0	1.225
SYDGP9	18/12/2014	Call	2.630	0	1.075
SYDRV8	18/12/2014	Call	2.710	0	1.000
SYDSF8	18/12/2014	Call	2.790	0	0.920
SYDT18	18/12/2014	Call	2.870	0	0.850
SYDUT8	18/12/2014	Call	2.940	0	0.790
SYDXF8	18/12/2014	Call	3.020	0	0.725
SYDV58	18/12/2014	Call	3.100	0	0.670
SYDV68	18/12/2014	Call	3.180	0	0.615
SYDV98	18/12/2014	Call	3.250	0	0.575
SYDGR9	18/12/2014	Call	3.410	0	0.490
SYDGT9	18/12/2014	Call	3.560	0	0.420
SYDL49	18/12/2014	Call	3.720	0	0.360
SYDMU9	18/12/2014	Call	3.870	0	0.305
SYDTI9	18/12/2014	Call	4.260	0	0.200
SYDVV9	18/12/2014	Call	4.650	0	0.130
SYDGK7	18/12/2014	Call	5.030	0	0.085
SYDBL7	26/03/2015	Call	2.400	0	1.305
SYDBO7	26/03/2015	Call	2.600	0	1.105
SYDBQ7	26/03/2015	Call	2.800	0	0.905
SYDBY7	26/03/2015	Call	3.000	0	0.705
SYDC37	26/03/2015	Call	3.200	0	0.515
SYDBU7	26/03/2015	Call	3.400	0	0.360
SYDBW7	26/03/2015	Call	3.600	0	0.255
SYDBS7	26/03/2015	Call	3.800	0	0.180
SYDC17	26/03/2015	Call	4.000	0	0.125
SYDCI7	26/03/2015	Call	4.200	0	0.085
SYDFH7	26/03/2015	Call	4.400	0	0.060
SYDI17	26/03/2015	Call	4.600
SYDK19	25/06/2015	Call	2.000	0	1.705
SYDK39	25/06/2015	Call	2.200	0	1.505
SYDJW9	25/06/2015	Call	2.400	0	1.305
SYDJS9	25/06/2015	Call	2.600	0	1.105
SYDJM9	25/06/2015	Call	2.800	0	0.910
SYDJQ9	25/06/2015	Call	3.000	0	0.710
SYDJY9	25/06/2015	Call	3.200	0	0.510
SYDJU9	25/06/2015	Call	3.400	0	0.340
SYDJO9	25/06/2015	Call	3.600	0	0.225
SYDK59	25/06/2015	Call	3.800	0	0.175
SYDM29	25/06/2015	Call	4.000	0	0.150
SYDST9	25/06/2015	Call	4.200	0	0.135
SYDVX9	25/06/2015	Call	4.400	0	0.125
SYDI37	25/06/2015	Call	4.600
SYDXI9	17/12/2015	Call	2.200	0	1.505
SYDX19	17/12/2015	Call	2.400	0	1.305
SYDWW9	17/12/2015	Call	2.600	0	1.105
SYDWQ9	17/12/2015	Call	2.800	0	0.910
SYDWS9	17/12/2015	Call	3.000	0	0.710
SYDWG9	17/12/2015	Call	3.200	0	0.510
SYDWO9	17/12/2015	Call	3.400	0	0.345
SYDWK9	17/12/2015	Call	3.600	0	0.235
SYDWC9	17/12/2015	Call	3.800	0	0.165
SYDWE9	17/12/2015	Call	4.000	0	0.115
SYDWI9	17/12/2015	Call	4.200	0	0.080
SYDWM9	17/12/2015	Call	4.400	0	0.055
SYDI57	17/12/2015	Call	4.600
SYDX89	30/05/2013	Put	2.400	0	0.000
SYDXA9	30/05/2013	Put	2.500	0	0.000
SYDWZ9	30/05/2013	Put	2.600	0	0.000
SYDWV9	30/05/2013	Put	2.700	0	0.000
SYDUV9	30/05/2013	Put	2.800	500	0.000
SYDXV9	30/05/2013	Put	2.810	0	0.000
SYDUH9	30/05/2013	Put	2.900	250	0.000
SYDXR9	30/05/2013	Put	2.910	0	0.001
SYDUX9	30/05/2013	Put	3.000	5,323	0.000
SYDXS9	30/05/2013	Put	3.010	360	0.003
SYDUP9	30/05/2013	Put	3.100	1,002	0.001
SYDV29	30/05/2013	Put	3.200	41,382	0.002
SYDB57	30/05/2013	Put	3.210	0	0.010
SYDUF9	30/05/2013	Put	3.300	1,700	0.006
SYDB77	30/05/2013	Put	3.310	0	0.010
SYDV49	30/05/2013	Put	3.400	1,000	0.009
SYDCR7	30/05/2013	Put	3.410	0	0.015
SYDUL9	30/05/2013	Put	3.500	0	0.010
SYDCS7	30/05/2013	Put	3.510	0	0.020
SYDUZ9	30/05/2013	Put	3.600	0	0.025
SYDUN9	30/05/2013	Put	3.700	0	0.060
SYDUT9	30/05/2013	Put	3.800	136	0.115
SYDUJ9	30/05/2013	Put	3.900	27	0.200
SYDV69	30/05/2013	Put	4.000	0	0.300
SYDUD9	30/05/2013	Put	4.100	0	0.400
SYDUR9	30/05/2013	Put	4.200	0	0.500
SYDVI9	30/05/2013	Put	4.300	0	0.600
SYDFW7	30/05/2013	Put	4.400	0	0.700
SYDJ59	27/06/2013	Put	2.170	0	0.000
SYDEH9	27/06/2013	Put	2.320	0	0.000
SYDJJ9	27/06/2013	Put	2.400	0	0.000
SYDEJ9	27/06/2013	Put	2.480	500	0.000
SYDJH9	27/06/2013	Put	2.560	0	0.000
SYDEL9	27/06/2013	Put	2.630	0	0.000
SYDLE8	27/06/2013	Put	2.710	0	0.000
SYDLA8	27/06/2013	Put	2.790	60	0.001
SYDMO8	27/06/2013	Put	2.870	500	0.001
SYDUM8	27/06/2013	Put	2.940	60	0.002
SYDX78	27/06/2013	Put	3.020	319	0.004
SYDR79	27/06/2013	Put	3.030	2,557	0.020
SYDYI8	27/06/2013	Put	3.100	347	0.008
SYDZ48	27/06/2013	Put	3.180	947	0.015
SYDEN9	27/06/2013	Put	3.250	236	0.025
SYDQ39	27/06/2013	Put	3.260	2,650	0.025
SYDJL9	27/06/2013	Put	3.330	1,135	0.030
SYDQ69	27/06/2013	Put	3.340	165	0.030
SYDEP9	27/06/2013	Put	3.410	4,820	0.045
SYDK89	27/06/2013	Put	3.490	200	0.060
SYDQ79	27/06/2013	Put	3.510	414	0.065
SYDER9	27/06/2013	Put	3.560	0	0.085
SYDKU9	27/06/2013	Put	3.640	140	0.125
SYDQA9	27/06/2013	Put	3.650	0	0.125
SYDMJ9	27/06/2013	Put	3.720	71	0.165
SYDQB9	27/06/2013	Put	3.730	0	0.175
SYDN49	27/06/2013	Put	3.790	0	0.215
SYDSQ9	27/06/2013	Put	3.870	0	0.290
SYDT99	27/06/2013	Put	4.070	0	0.480
SYDTX9	27/06/2013	Put	4.260	0	0.665
SYDVK9	27/06/2013	Put	4.450	0	0.855
SYDFY7	27/06/2013	Put	4.650	0	1.055
SYDGR7	27/06/2013	Put	4.840	0	1.245
SYDYJ9	25/07/2013	Put	2.400	0	0.000
SYDY59	25/07/2013	Put	2.500	0	0.000
SYDYL9	25/07/2013	Put	2.600	0	0.000
SYDYF9	25/07/2013	Put	2.700	0	0.000
SYDY19	25/07/2013	Put	2.800	0	0.001
SYDYD9	25/07/2013	Put	2.900	0	0.003
SYDYR9	25/07/2013	Put	3.000	2,975	0.007
SYDYV9	25/07/2013	Put	3.010	0	0.025
SYDY99	25/07/2013	Put	3.100	90	0.015
SYDXY9	25/07/2013	Put	3.200	30	0.025
SYDY79	25/07/2013	Put	3.300	586	0.040
SYDYN9	25/07/2013	Put	3.400	2,510	0.055
SYDEZ7	25/07/2013	Put	3.410	0	0.060
SYDYB9	25/07/2013	Put	3.500	820	0.085
SYDF37	25/07/2013	Put	3.510	0	0.090
SYDYP9	25/07/2013	Put	3.600	269	0.125
SYDF47	25/07/2013	Put	3.610	0	0.135
SYDYH9	25/07/2013	Put	3.700	50	0.170
SYDGM7	25/07/2013	Put	3.710	0	0.185
SYDY39	25/07/2013	Put	3.800	0	0.235
SYDGP7	25/07/2013	Put	3.810	0	0.255
SYDYT9	25/07/2013	Put	3.900	0	0.325
SYDCF7	25/07/2013	Put	4.000	0	0.415
SYDCL7	25/07/2013	Put	4.100	0	0.510
SYDE17	25/07/2013	Put	4.200	0	0.610
SYDFK7	25/07/2013	Put	4.300	0	0.705
SYDG17	25/07/2013	Put	4.400	0	0.805
SYDZL9	29/08/2013	Put	2.400	0	0.000
SYDZH9	29/08/2013	Put	2.500	0	0.001
SYDZJ9	29/08/2013	Put	2.600	0	0.002
SYDZF9	29/08/2013	Put	2.700	0	0.004
SYDZ59	29/08/2013	Put	2.800	0	0.008
SYDZP9	29/08/2013	Put	2.900	850	0.015
SYDZ39	29/08/2013	Put	3.000	1,500	0.025
SYDZV9	29/08/2013	Put	3.100	250	0.030
SYDZ79	29/08/2013	Put	3.200	67,500	0.040
SYDZN9	29/08/2013	Put	3.300	24	0.055
SYDZD9	29/08/2013	Put	3.400	0	0.080
SYDF67	29/08/2013	Put	3.410	0	0.085
SYDZT9	29/08/2013	Put	3.500	0	0.115
SYDF97	29/08/2013	Put	3.510	100	0.115
SYDZB9	29/08/2013	Put	3.600	0	0.160
SYDFF7	29/08/2013	Put	3.610	0	0.160
SYDZR9	29/08/2013	Put	3.700	0	0.210
SYDZ99	29/08/2013	Put	3.800	0	0.275
SYDZX9	29/08/2013	Put	3.900	0	0.345
SYDCH7	29/08/2013	Put	4.000	0	0.430
SYDCN7	29/08/2013	Put	4.100	0	0.515
SYDE37	29/08/2013	Put	4.200	0	0.610
SYDFM7	29/08/2013	Put	4.300	0	0.710
SYDG37	29/08/2013	Put	4.400	0	0.810
SYDJ79	26/09/2013	Put	2.170	0	0.000
SYDET9	26/09/2013	Put	2.320	450	0.000
SYDEV9	26/09/2013	Put	2.480	0	0.000
SYDXC9	26/09/2013	Put	2.560	0	0.000
SYDEX9	26/09/2013	Put	2.630	0	0.001
SYDRU8	26/09/2013	Put	2.710	0	0.002
SYDSE8	26/09/2013	Put	2.790	450	0.003
SYDSZ8	26/09/2013	Put	2.870	0	0.006
SYDUO8	26/09/2013	Put	2.940	100	0.010
SYDYZ9	26/09/2013	Put	2.960	4,183	0.020
SYDX98	26/09/2013	Put	3.020	485	0.015
SYDYW9	26/09/2013	Put	3.030	0	0.030
SYDYK8	26/09/2013	Put	3.100	0	0.025
SYDZ68	26/09/2013	Put	3.180	200	0.035
SYDEZ9	26/09/2013	Put	3.250	0	0.050
SYDR99	26/09/2013	Put	3.260	0	0.060
SYDQK9	26/09/2013	Put	3.330	0	0.070
SYDRF9	26/09/2013	Put	3.340	116	0.075
SYDF29	26/09/2013	Put	3.410	580	0.090
SYDQI9	26/09/2013	Put	3.490	0	0.115
SYDRI9	26/09/2013	Put	3.510	0	0.130
SYDF49	26/09/2013	Put	3.560	0	0.145
SYDFS7	26/09/2013	Put	3.570	0	0.155
SYDQG9	26/09/2013	Put	3.640	0	0.185
SYDFT7	26/09/2013	Put	3.650	0	0.190
SYDKW9	26/09/2013	Put	3.720	0	0.235
SYDR59	26/09/2013	Put	3.790	0	0.285
SYDMN9	26/09/2013	Put	3.870	0	0.345
SYDTB9	26/09/2013	Put	4.070	90	0.510
SYDTZ9	26/09/2013	Put	4.260	0	0.680
SYDVM9	26/09/2013	Put	4.450	0	0.860
SYDG57	26/09/2013	Put	4.650	0	1.055
SYDGT7	26/09/2013	Put	4.840	0	1.245
SYDDY7	24/10/2013	Put	2.700	0	0.015
SYDDK7	24/10/2013	Put	2.800	0	0.020
SYDDW7	24/10/2013	Put	2.900	0	0.025
SYDD67	24/10/2013	Put	3.000	0	0.025
SYDDU7	24/10/2013	Put	3.100	0	0.035
SYDD47	24/10/2013	Put	3.200	0	0.050
SYDDM7	24/10/2013	Put	3.300	0	0.070
SYDD87	24/10/2013	Put	3.400	100	0.100
SYDDO7	24/10/2013	Put	3.500	0	0.130
SYDCZ7	24/10/2013	Put	3.600	0	0.175
SYDCX7	24/10/2013	Put	3.700	0	0.225
SYDDQ7	24/10/2013	Put	3.800	0	0.285
SYDCV7	24/10/2013	Put	3.900	0	0.355
SYDDS7	24/10/2013	Put	4.000	0	0.430
SYDD27	24/10/2013	Put	4.100	0	0.520
SYDE57	24/10/2013	Put	4.200	0	0.610
SYDFO7	24/10/2013	Put	4.300	0	0.710
SYDG77	24/10/2013	Put	4.400	0	0.810
SYDJ99	19/12/2013	Put	2.170	0	0.001
SYDF69	19/12/2013	Put	2.320	300	0.003
SYDF89	19/12/2013	Put	2.480	0	0.007
SYDXF9	19/12/2013	Put	2.560	0	0.010
SYDFF9	19/12/2013	Put	2.630	0	0.015
SYDLO8	19/12/2013	Put	2.710	0	0.020
SYDLK8	19/12/2013	Put	2.790	0	0.030
SYDMQ8	19/12/2013	Put	2.870	0	0.030
SYDUQ8	19/12/2013	Put	2.940	60	0.040
SYDXB8	19/12/2013	Put	3.020	30	0.045
SYDYM8	19/12/2013	Put	3.100	0	0.065
SYDZ88	19/12/2013	Put	3.180	176	0.080
SYDFH9	19/12/2013	Put	3.250	20	0.095
SYDRM9	19/12/2013	Put	3.260	30	0.085
SYDW99	19/12/2013	Put	3.330	0	0.120
SYDRN9	19/12/2013	Put	3.340	2,059	0.105
SYDFJ9	19/12/2013	Put	3.410	158	0.145
SYDW79	19/12/2013	Put	3.490	0	0.175
SYDRJ9	19/12/2013	Put	3.510	224	0.165
SYDFL9	19/12/2013	Put	3.560	0	0.205
SYDW19	19/12/2013	Put	3.640	0	0.240
SYDKY9	19/12/2013	Put	3.720	0	0.280
SYDW39	19/12/2013	Put	3.790	0	0.320
SYDMP9	19/12/2013	Put	3.870	0	0.375
SYDW59	19/12/2013	Put	4.070	60	0.520
SYDTD9	19/12/2013	Put	4.260	0	0.685
SYDWB9	19/12/2013	Put	4.450	0	0.860
SYDVO9	19/12/2013	Put	4.650	0	1.055
SYDGV7	19/12/2013	Put	4.840	0	1.245
SYDJB9	27/03/2014	Put	2.170	0	0.006
SYDFN9	27/03/2014	Put	2.320	0	0.010
SYDFP9	27/03/2014	Put	2.480	0	0.020
SYDE67	27/03/2014	Put	2.490	0	0.020
SYDFR9	27/03/2014	Put	2.630	0	0.025
SYDE97	27/03/2014	Put	2.640	0	0.030
SYDXI8	27/03/2014	Put	2.710	0	0.035
SYDXO8	27/03/2014	Put	2.790	0	0.040
SYDEF7	27/03/2014	Put	2.800	0	0.045
SYDXM8	27/03/2014	Put	2.870	1,380	0.055
SYDXQ8	27/03/2014	Put	2.940	0	0.065
SYDEI7	27/03/2014	Put	2.950	0	0.060
SYDXK8	27/03/2014	Put	3.020	0	0.080
SYDYO8	27/03/2014	Put	3.100	0	0.095
SYDEJ7	27/03/2014	Put	3.110	0	0.095
SYDZA8	27/03/2014	Put	3.180	530	0.115
SYDFT9	27/03/2014	Put	3.250	0	0.140
SYDEM7	27/03/2014	Put	3.260	1,350	0.135
SYDBI7	27/03/2014	Put	3.330	0	0.170
SYDFV9	27/03/2014	Put	3.410	0	0.205
SYDEN7	27/03/2014	Put	3.420	0	0.195
SYDBK7	27/03/2014	Put	3.490	0	0.245
SYDEQ7	27/03/2014	Put	3.500	0	0.225
SYDFX9	27/03/2014	Put	3.560	0	0.280
SYDBG7	27/03/2014	Put	3.640	0	0.325
SYDER7	27/03/2014	Put	3.650	0	0.295
SYDL19	27/03/2014	Put	3.720	0	0.375
SYDB97	27/03/2014	Put	3.790	0	0.420
SYDEU7	27/03/2014	Put	3.800	0	0.385
SYDMR9	27/03/2014	Put	3.870	0	0.475
SYDEV7	27/03/2014	Put	3.880	0	0.440
SYDCP7	27/03/2014	Put	4.070	0	0.620
SYDEY7	27/03/2014	Put	4.080	0	0.590
SYDTF9	27/03/2014	Put	4.260	60	0.775
SYDFQ7	27/03/2014	Put	4.450	0	0.945
SYDVQ9	27/03/2014	Put	4.650	0	1.110
SYDGX7	27/03/2014	Put	4.840	0	1.305
SYDJD9	26/06/2014	Put	2.170	0	0.020
SYDFZ9	26/06/2014	Put	2.320	0	0.035
SYDG29	26/06/2014	Put	2.480	0	0.055
SYDG49	26/06/2014	Put	2.630	0	0.085
SYDLZ8	26/06/2014	Put	2.710	0	0.105
SYDLS8	26/06/2014	Put	2.790	0	0.125
SYDMS8	26/06/2014	Put	2.870	0	0.150
SYDUS8	26/06/2014	Put	2.940	0	0.170
SYDXD8	26/06/2014	Put	3.020	0	0.200
SYDYQ8	26/06/2014	Put	3.100	0	0.230
SYDZC8	26/06/2014	Put	3.180	0	0.265
SYDG69	26/06/2014	Put	3.250	1,249	0.295
SYDG89	26/06/2014	Put	3.410	0	0.375
SYDGK9	26/06/2014	Put	3.560	0	0.455
SYDL39	26/06/2014	Put	3.720	0	0.555
SYDMT9	26/06/2014	Put	3.870	0	0.655
SYDTH9	26/06/2014	Put	4.260	0	0.935
SYDVS9	26/06/2014	Put	4.650	0	1.255
SYDG97	26/06/2014	Put	5.030	0	1.590
SYDXH9	25/09/2014	Put	2.200	0	0.006
SYDQS9	25/09/2014	Put	2.400	0	0.015
SYDQW9	25/09/2014	Put	2.600	0	0.035
SYDR39	25/09/2014	Put	2.800	0	0.060
SYDQQ9	25/09/2014	Put	3.000	0	0.105
SYDQU9	25/09/2014	Put	3.200	0	0.165
SYDQY9	25/09/2014	Put	3.400	0	0.245
SYDR19	25/09/2014	Put	3.600	0	0.355
SYDQM9	25/09/2014	Put	3.800	0	0.485
SYDQO9	25/09/2014	Put	4.000	0	0.630
SYDSS9	25/09/2014	Put	4.200	0	0.790
SYDVU9	25/09/2014	Put	4.400	0	0.960
SYDGZ7	25/09/2014	Put	4.600
SYDJF9	18/12/2014	Put	2.170	0	0.030
SYDGM9	18/12/2014	Put	2.320	0	0.050
SYDGO9	18/12/2014	Put	2.480	0	0.075
SYDGQ9	18/12/2014	Put	2.630	0	0.110
SYDRW8	18/12/2014	Put	2.710	0	0.130
SYDSG8	18/12/2014	Put	2.790	0	0.155
SYDT28	18/12/2014	Put	2.870	0	0.180
SYDUU8	18/12/2014	Put	2.940	0	0.200
SYDXG8	18/12/2014	Put	3.020	0	0.230
SYDV48	18/12/2014	Put	3.100	0	0.265
SYDV78	18/12/2014	Put	3.180	0	0.300
SYDV88	18/12/2014	Put	3.250	0	0.330
SYDGS9	18/12/2014	Put	3.410	0	0.410
SYDGU9	18/12/2014	Put	3.560	0	0.495
SYDL59	18/12/2014	Put	3.720	0	0.590
SYDMV9	18/12/2014	Put	3.870	0	0.690
SYDTJ9	18/12/2014	Put	4.260	0	0.970
SYDVW9	18/12/2014	Put	4.650	0	1.280
SYDGL7	18/12/2014	Put	5.030	0	1.605
SYDBM7	26/03/2015	Put	2.400	0	0.020
SYDBP7	26/03/2015	Put	2.600	0	0.045
SYDBR7	26/03/2015	Put	2.800	0	0.080
SYDBZ7	26/03/2015	Put	3.000	0	0.135
SYDC47	26/03/2015	Put	3.200	0	0.215
SYDBV7	26/03/2015	Put	3.400	0	0.310
SYDBX7	26/03/2015	Put	3.600	0	0.425
SYDBT7	26/03/2015	Put	3.800	0	0.555
SYDC27	26/03/2015	Put	4.000	0	0.705
SYDCJ7	26/03/2015	Put	4.200	0	0.860
SYDFI7	26/03/2015	Put	4.400	0	1.030
SYDI27	26/03/2015	Put	4.600
SYDK29	25/06/2015	Put	2.000	0	0.002
SYDK49	25/06/2015	Put	2.200	0	0.006
SYDJX9	25/06/2015	Put	2.400	0	0.015
SYDJT9	25/06/2015	Put	2.600	0	0.040
SYDJN9	25/06/2015	Put	2.800	0	0.080
SYDJR9	25/06/2015	Put	3.000	0	0.135
SYDJZ9	25/06/2015	Put	3.200	0	0.215
SYDJV9	25/06/2015	Put	3.400	0	0.315
SYDJP9	25/06/2015	Put	3.600	0	0.440
SYDK69	25/06/2015	Put	3.800	0	0.575
SYDM39	25/06/2015	Put	4.000	0	0.730
SYDSU9	25/06/2015	Put	4.200	0	0.890
SYDVY9	25/06/2015	Put	4.400	0	1.060
SYDI47	25/06/2015	Put	4.600
SYDXJ9	17/12/2015	Put	2.200	0	0.008
SYDX29	17/12/2015	Put	2.400	0	0.020
SYDWX9	17/12/2015	Put	2.600	0	0.045
SYDWR9	17/12/2015	Put	2.800	0	0.085
SYDWT9	17/12/2015	Put	3.000	0	0.140
SYDWH9	17/12/2015	Put	3.200	0	0.220
SYDWP9	17/12/2015	Put	3.400	0	0.320
SYDWL9	17/12/2015	Put	3.600	0	0.445
SYDWD9	17/12/2015	Put	3.800	0	0.580
SYDWF9	17/12/2015	Put	4.000	0	0.730
SYDWJ9	17/12/2015	Put	4.200	0	0.890
SYDWN9	17/12/2015	Put	4.400	0	1.060
SYDI67	17/12/2015	Put	4.600

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links