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 5.490 0.000 5.460 5.490 5.390 5.510 5.370 8,291,274 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDCM9 30/07/2015 Call 4.200 1.300 1.300 0.000   0 1.300
SYDCN9 30/07/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDSJ8 30/07/2015 Call 4.300 1.200 1.200 0.000   0 1.200
SYDSK8 30/07/2015 Put 4.300 0.000 0.000 0.000   0 0.000
SYDS78 30/07/2015 Call 4.400 1.100 1.100 0.000   0 1.100
SYDS88 30/07/2015 Put 4.400 0.000 0.000 0.000   0 0.000
SYDSL8 30/07/2015 Call 4.500 1.005 1.005 0.000   0 1.005
SYDSM8 30/07/2015 Put 4.500 0.000 0.000 0.000   0 0.000
SYDSD8 30/07/2015 Call 4.600 0.905 0.905 0.000   0 0.905
SYDSE8 30/07/2015 Put 4.600 0.000 0.000 0.000   0 0.000
SYDSN8 30/07/2015 Call 4.700 0.805 0.805 0.000   0 0.805
SYDSO8 30/07/2015 Put 4.700 0.000 0.000 0.000   50 0.000
SYDS58 30/07/2015 Call 4.800 0.705 0.705 0.000   0 0.705
SYDS68 30/07/2015 Put 4.800 0.001 0.001 0.000   0 0.001
SYDSP8 30/07/2015 Call 4.900 0.610 0.610 0.000   0 0.610
SYDSQ8 30/07/2015 Put 4.900 0.002 0.002 0.000   0 0.002
SYDSB8 30/07/2015 Call 5.000 0.515 0.515 0.000   0 0.515
SYDSC8 30/07/2015 Put 5.000 0.006 0.006 0.000   3,264 0.006
SYDTS8 30/07/2015 Call 5.010 0.505 0.505 0.000   300 0.505
SYDTT8 30/07/2015 Put 5.010 0.006 0.006 0.000   110 0.006
SYDST8 30/07/2015 Call 5.250 0.290 0.290 0.000   1,424 0.290
SYDSU8 30/07/2015 Put 5.250 0.035 0.035 0.000   548 0.035
SYDSF8 30/07/2015 Call 5.500 0.120 0.120 0.085 410 4,305 0.120
SYDSG8 30/07/2015 Put 5.500 0.125 0.125 0.000   63 0.125
SYDS38 30/07/2015 Call 5.750 0.030 0.030 0.000   1,022 0.030
SYDS48 30/07/2015 Put 5.750 0.295 0.295 0.000   300 0.295
SYDS98 30/07/2015 Call 6.000 0.004 0.004 0.000   0 0.004
SYDSA8 30/07/2015 Put 6.000 0.515 0.515 0.000   0 0.515
SYDSR8 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDSS8 30/07/2015 Put 6.250 0.760 0.760 0.000   0 0.760
SYDSH8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDSI8 30/07/2015 Put 6.500 1.010 1.010 0.000   0 1.010
SYDS18 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDS28 30/07/2015 Put 6.750 1.260 1.260 0.000   0 1.260
SYDU58 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU68 30/07/2015 Put 7.000 1.510 1.510 0.000   0 1.510
SYDX88 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX98 30/07/2015 Put 7.250 1.760 1.760 0.000   0 1.760
SYDYV8 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDYW8 30/07/2015 Put 7.500 2.010 2.010 0.000   0 2.010
SYDCO9 27/08/2015 Call 4.200 1.305 1.305 0.000   0 1.305
SYDCP9 27/08/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDV28 27/08/2015 Call 4.300 1.205 1.205 0.000   0 1.205
SYDV38 27/08/2015 Put 4.300 0.001 0.001 0.000   0 0.001
SYDUP8 27/08/2015 Call 4.400 1.105 1.105 0.000   0 1.105
SYDUQ8 27/08/2015 Put 4.400 0.001 0.001 0.000   0 0.001
SYDUZ8 27/08/2015 Call 4.500 1.010 1.010 0.000   0 1.010
SYDV18 27/08/2015 Put 4.500 0.002 0.002 0.000   22 0.002
SYDUJ8 27/08/2015 Call 4.600 0.915 0.915 0.000   0 0.915
SYDUK8 27/08/2015 Put 4.600 0.004 0.004 0.000   140 0.004
SYDV48 27/08/2015 Call 4.700 0.820 0.820 0.000   0 0.820
SYDV58 27/08/2015 Put 4.700 0.008 0.008 0.000   0 0.008
SYDUN8 27/08/2015 Call 4.800 0.725 0.725 0.000   0 0.725
SYDUO8 27/08/2015 Put 4.800 0.015 0.015 0.000   200 0.015
SYDUX8 27/08/2015 Call 4.900 0.630 0.630 0.000   300 0.630
SYDUY8 27/08/2015 Put 4.900 0.020 0.020 0.000   0 0.020
SYDUL8 27/08/2015 Call 5.000 0.540 0.540 0.000   1,952 0.540
SYDUM8 27/08/2015 Put 5.000 0.030 0.030 0.000   50 0.030
SYDV88 27/08/2015 Call 5.250 0.340 0.340 0.000   1,787 0.340
SYDV98 27/08/2015 Put 5.250 0.080 0.080 0.000   176 0.080
SYDUV8 27/08/2015 Call 5.500 0.180 0.180 0.140 50 830 0.180
SYDUW8 27/08/2015 Put 5.500 0.170 0.170 0.000   30 0.170
SYDYN8 27/08/2015 Call 5.510 0.175 0.175 0.000   789 0.175
SYDYO8 27/08/2015 Put 5.510 0.175 0.175 0.000   710 0.175
SYDUH8 27/08/2015 Call 5.750 0.080 0.080 0.000   0 0.080
SYDUI8 27/08/2015 Put 5.750 0.320 0.320 0.000   0 0.320
SYDYM8 27/08/2015 Call 5.760 0.075 0.075 0.000   0 0.075
SYDYL8 27/08/2015 Put 5.760 0.325 0.325 0.000   0 0.325
SYDUR8 27/08/2015 Call 6.000 0.025 0.025 0.000   0 0.025
SYDUS8 27/08/2015 Put 6.000 0.525 0.525 0.000   159 0.525
SYDYJ8 27/08/2015 Call 6.010 0.025 0.025 0.000   0 0.025
SYDYK8 27/08/2015 Put 6.010 0.530 0.530 0.000   0 0.530
SYDV68 27/08/2015 Call 6.250 0.008 0.008 0.000   0 0.008
SYDV78 27/08/2015 Put 6.250 0.760 0.760 0.000   0 0.760
SYDUT8 27/08/2015 Call 6.500 0.002 0.002 0.000   0 0.002
SYDUU8 27/08/2015 Put 6.500 1.010 1.010 0.000   0 1.010
SYDUF8 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDUG8 27/08/2015 Put 6.750 1.260 1.260 0.000   0 1.260
SYDVA8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDVB8 27/08/2015 Put 7.000 1.510 1.510 0.000   0 1.510
SYDXA8 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXB8 27/08/2015 Put 7.250 1.760 1.760 0.000   0 1.760
SYDYX8 27/08/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDYZ8 27/08/2015 Put 7.500 2.010 2.010 0.000   0 2.010
SYDLG8 24/09/2015 Call 3.400 2.110 2.110 0.000   0 2.110
SYDLH8 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL88 24/09/2015 Call 3.500 2.015 2.015 0.000   0 2.015
SYDL98 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKN8 24/09/2015 Call 3.600 1.915 1.915 0.000   0 1.915
SYDKO8 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDKZ8 24/09/2015 Call 3.700 1.815 1.815 0.000   0 1.815
SYDL18 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDKL8 24/09/2015 Call 3.800 1.715 1.715 0.000   0 1.715
SYDKM8 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDL48 24/09/2015 Call 3.900 1.615 1.615 0.000   0 1.615
SYDL58 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDRH7 24/09/2015 Call 4.000 1.515 1.515 0.000   0 1.515
SYDRI7 24/09/2015 Put 4.000 0.000 0.000 0.000   290 0.000
SYDL28 24/09/2015 Call 4.100 1.420 1.420 0.000   0 1.420
SYDL38 24/09/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDKJ8 24/09/2015 Call 4.200 1.320 1.320 0.000   0 1.320
SYDKK8 24/09/2015 Put 4.200 0.001 0.001 0.000   0 0.001
SYDKX8 24/09/2015 Call 4.300 1.220 1.220 0.000   0 1.220
SYDKY8 24/09/2015 Put 4.300 0.002 0.002 0.000   400 0.002
SYDKP8 24/09/2015 Call 4.400 1.120 1.120 0.000   0 1.120
SYDKQ8 24/09/2015 Put 4.400 0.003 0.003 0.000   0 0.003
SYDKF8 24/09/2015 Call 4.500 1.025 1.025 0.000   0 1.025
SYDKG8 24/09/2015 Put 4.500 0.006 0.006 0.000   78 0.006
SYDTG8 24/09/2015 Call 4.510 1.015 1.015 0.000   0 1.015
SYDTH8 24/09/2015 Put 4.510 0.006 0.006 0.000   0 0.006
SYDRP7 24/09/2015 Call 4.600 0.930 0.930 0.000   0 0.930
SYDRQ7 24/09/2015 Put 4.600 0.009 0.009 0.000   100 0.009
SYDTJ8 24/09/2015 Call 4.610 0.920 0.920 0.000   0 0.920
SYDTI8 24/09/2015 Put 4.610 0.010 0.010 0.000   0 0.010
SYDKV8 24/09/2015 Call 4.700 0.835 0.835 0.000   0 0.835
SYDKW8 24/09/2015 Put 4.700 0.015 0.015 0.000   6,040 0.015
SYDTK8 24/09/2015 Call 4.710 0.825 0.825 0.000   400 0.825
SYDTL8 24/09/2015 Put 4.710 0.015 0.015 0.000   400 0.015
SYDKT8 24/09/2015 Call 4.800 0.740 0.740 0.000   0 0.740
SYDKU8 24/09/2015 Put 4.800 0.025 0.025 0.000   300 0.025
SYDSV8 24/09/2015 Call 4.810 0.735 0.735 0.000   0 0.735
SYDSW8 24/09/2015 Put 4.810 0.025 0.025 0.000   100 0.025
SYDKH8 24/09/2015 Call 4.900 0.655 0.655 0.000   225 0.655
SYDKI8 24/09/2015 Put 4.900 0.035 0.035 0.000   273 0.035
SYDKR8 24/09/2015 Call 5.000 0.565 0.565 0.000   300 0.565
SYDKS8 24/09/2015 Put 5.000 0.045 0.045 0.000   328 0.045
SYDSY8 24/09/2015 Call 5.010 0.560 0.560 0.000   387 0.560
SYDSX8 24/09/2015 Put 5.010 0.050 0.050 0.000   190 0.050
SYDME8 24/09/2015 Call 5.250 0.375 0.375 0.000   1,450 0.375
SYDMF8 24/09/2015 Put 5.250 0.105 0.105 0.000   430 0.105
SYDVC8 24/09/2015 Call 5.260 0.365 0.365 0.000   80 0.365
SYDVD8 24/09/2015 Put 5.260 0.105 0.105 0.000   180 0.105
SYDMI8 24/09/2015 Call 5.500 0.220 0.220 0.000   413 0.220
SYDMJ8 24/09/2015 Put 5.500 0.205 0.205 0.000   0 0.205
SYDVF8 24/09/2015 Call 5.510 0.215 0.215 0.000   350 0.215
SYDVE8 24/09/2015 Put 5.510 0.205 0.205 0.000   0 0.205
SYDNW8 24/09/2015 Call 5.750 0.115 0.115 0.000   470 0.115
SYDNX8 24/09/2015 Put 5.750 0.350 0.350 0.000   0 0.350
SYDPL8 24/09/2015 Call 6.000 0.050 0.050 0.000   0 0.050
SYDPM8 24/09/2015 Put 6.000 0.545 0.545 0.000   0 0.545
SYDR78 24/09/2015 Call 6.250 0.020 0.020 0.000   0 0.020
SYDR88 24/09/2015 Put 6.250 0.770 0.770 0.000   0 0.770
SYDR98 24/09/2015 Call 6.500 0.007 0.007 0.000   100 0.007
SYDRF8 24/09/2015 Put 6.500 1.010 1.010 0.000   0 1.010
SYDRW8 24/09/2015 Call 6.750 0.002 0.002 0.000   0 0.002
SYDRX8 24/09/2015 Put 6.750 1.260 1.260 0.000   0 1.260
SYDU78 24/09/2015 Call 7.000 0.001 0.001 0.000   0 0.001
SYDU88 24/09/2015 Put 7.000 1.510 1.510 0.000   0 1.510
SYDXC8 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXD8 24/09/2015 Put 7.250 1.760 1.760 0.000   0 1.760
SYDZ18 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZ28 24/09/2015 Put 7.500 2.010 2.010 0.000   0 2.010
SYDCQ9 29/10/2015 Call 4.200 1.330 1.330 0.000   0 1.330
SYDCR9 29/10/2015 Put 4.200 0.003 0.003 0.000   0 0.003
SYDBF9 29/10/2015 Call 4.300 1.235 1.235 0.000   0 1.235
SYDBG9 29/10/2015 Put 4.300 0.005 0.005 0.000   0 0.005
SYDYH8 29/10/2015 Call 4.400 1.140 1.140 0.000   0 1.140
SYDYI8 29/10/2015 Put 4.400 0.008 0.008 0.000   0 0.008
SYDXP8 29/10/2015 Call 4.500 1.045 1.045 0.000   0 1.045
SYDXQ8 29/10/2015 Put 4.500 0.010 0.010 0.000   0 0.010
SYDYB8 29/10/2015 Call 4.600 0.950 0.950 0.000   0 0.950
SYDYC8 29/10/2015 Put 4.600 0.020 0.020 0.000   0 0.020
SYDXR8 29/10/2015 Call 4.700 0.855 0.855 0.000   0 0.855
SYDXS8 29/10/2015 Put 4.700 0.025 0.025 0.000   0 0.025
SYDY98 29/10/2015 Call 4.800 0.765 0.765 0.000   0 0.765
SYDYA8 29/10/2015 Put 4.800 0.040 0.040 0.000   0 0.040
SYDXN8 29/10/2015 Call 4.900 0.680 0.680 0.000   0 0.680
SYDXO8 29/10/2015 Put 4.900 0.050 0.050 0.000   0 0.050
SYDYF8 29/10/2015 Call 5.000 0.595 0.595 0.000   2,000 0.595
SYDYG8 29/10/2015 Put 5.000 0.070 0.070 0.000   0 0.070
SYDY58 29/10/2015 Call 5.250 0.410 0.410 0.000   0 0.410
SYDY68 29/10/2015 Put 5.250 0.135 0.135 0.000   0 0.135
SYDXL8 29/10/2015 Call 5.500 0.260 0.260 0.000   0 0.260
SYDXM8 29/10/2015 Put 5.500 0.235 0.235 0.000   0 0.235
SYDXT8 29/10/2015 Call 5.750 0.155 0.155 0.000   0 0.155
SYDXU8 29/10/2015 Put 5.750 0.380 0.380 0.000   0 0.380
SYDYD8 29/10/2015 Call 6.000 0.085 0.085 0.000   0 0.085
SYDYE8 29/10/2015 Put 6.000 0.565 0.565 0.000   0 0.565
SYDY18 29/10/2015 Call 6.250 0.045 0.045 0.000   0 0.045
SYDY28 29/10/2015 Put 6.250 0.785 0.785 0.000   0 0.785
SYDXV8 29/10/2015 Call 6.500 0.020 0.020 0.000   0 0.020
SYDXW8 29/10/2015 Put 6.500 1.015 1.015 0.000   0 1.015
SYDXY8 29/10/2015 Call 6.750 0.009 0.009 0.000   0 0.009
SYDXZ8 29/10/2015 Put 6.750 1.260 1.260 0.000   0 1.260
SYDY78 29/10/2015 Call 7.000 0.004 0.004 0.000   0 0.004
SYDY88 29/10/2015 Put 7.000 1.510 1.510 0.000   0 1.510
SYDY38 29/10/2015 Call 7.250 0.002 0.002 0.000   0 0.002
SYDY48 29/10/2015 Put 7.250 1.760 1.760 0.000   0 1.760
SYDZ38 29/10/2015 Call 7.500 0.001 0.001 0.000   0 0.001
SYDZ48 29/10/2015 Put 7.500 2.010 2.010 0.000   0 2.010
SYDCS9 26/11/2015 Call 4.200 1.345 1.345 0.000   0 1.345
SYDCT9 26/11/2015 Put 4.200 0.007 0.007 0.000   0 0.007
SYDBH9 26/11/2015 Call 4.300 1.250 1.250 0.000   0 1.250
SYDBI9 26/11/2015 Put 4.300 0.010 0.010 0.000   0 0.010
SYDB89 26/11/2015 Call 4.400 1.160 1.160 0.000   0 1.160
SYDB99 26/11/2015 Put 4.400 0.015 0.015 0.000   0 0.015
SYDB59 26/11/2015 Call 4.500 1.065 1.065 0.000   0 1.065
SYDB69 26/11/2015 Put 4.500 0.025 0.025 0.000   0 0.025
SYDZ58 26/11/2015 Call 4.600 0.970 0.970 0.000   0 0.970
SYDZ68 26/11/2015 Put 4.600 0.030 0.030 0.000   0 0.030
SYDZ78 26/11/2015 Call 4.700 0.880 0.880 0.000   296 0.880
SYDZ88 26/11/2015 Put 4.700 0.045 0.045 0.000   0 0.045
SYDZ98 26/11/2015 Call 4.800 0.795 0.795 0.000   0 0.795
SYDZA8 26/11/2015 Put 4.800 0.055 0.055 0.000   0 0.055
SYDZB8 26/11/2015 Call 4.900 0.710 0.710 0.000   0 0.710
SYDZC8 26/11/2015 Put 4.900 0.075 0.075 0.000   0 0.075
SYDZD8 26/11/2015 Call 5.000 0.630 0.630 0.000   0 0.630
SYDZE8 26/11/2015 Put 5.000 0.095 0.095 0.000   0 0.095
SYDZF8 26/11/2015 Call 5.250 0.445 0.445 0.000   0 0.445
SYDZG8 26/11/2015 Put 5.250 0.160 0.160 0.000   90 0.160
SYDZH8 26/11/2015 Call 5.500 0.295 0.295 0.000   100 0.295
SYDZI8 26/11/2015 Put 5.500 0.260 0.260 0.000   0 0.260
SYDZJ8 26/11/2015 Call 5.750 0.180 0.180 0.000   370 0.180
SYDZK8 26/11/2015 Put 5.750 0.405 0.405 0.000   0 0.405
SYDZL8 26/11/2015 Call 6.000 0.105 0.105 0.000   0 0.105
SYDZM8 26/11/2015 Put 6.000 0.580 0.580 0.000   0 0.580
SYDZN8 26/11/2015 Call 6.250 0.060 0.060 0.000   0 0.060
SYDZO8 26/11/2015 Put 6.250 0.790 0.790 0.000   0 0.790
SYDZP8 26/11/2015 Call 6.500 0.030 0.030 0.000   0 0.030
SYDZQ8 26/11/2015 Put 6.500 1.020 1.020 0.000   0 1.020
SYDZR8 26/11/2015 Call 6.750 0.015 0.015 0.000   0 0.015
SYDZS8 26/11/2015 Put 6.750 1.265 1.265 0.000   0 1.265
SYDZT8 26/11/2015 Call 7.000 0.007 0.007 0.000   0 0.007
SYDZU8 26/11/2015 Put 7.000 1.510 1.510 0.000   0 1.510
SYDZV8 26/11/2015 Call 7.250 0.003 0.003 0.000   0 0.003
SYDZW8 26/11/2015 Put 7.250 1.760 1.760 0.000   0 1.760
SYDZX8 26/11/2015 Call 7.500 0.002 0.002 0.000   0 0.002
SYDZY8 26/11/2015 Put 7.500 2.010 2.010 0.000   0 2.010
SYDB79 17/12/2015 Call 0.010 5.545 5.545 0.000   28,926 5.545
SYDT78 17/12/2015 Call 3.800 1.745 1.745 0.000   0 1.745
SYDT68 17/12/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SYDT88 17/12/2015 Call 3.900 1.645 1.645 0.000   0 1.645
SYDT98 17/12/2015 Put 3.900 0.003 0.003 0.000   0 0.003
SYDQC8 17/12/2015 Call 4.000 1.550 1.550 0.000   0 1.550
SYDQD8 17/12/2015 Put 4.000 0.005 0.005 0.000   350 0.005
SYDPP8 17/12/2015 Call 4.100 1.455 1.455 0.000   0 1.455
SYDPQ8 17/12/2015 Put 4.100 0.008 0.008 0.000   0 0.008
SYDVI8 17/12/2015 Call 4.110 1.445 1.445 0.000   0 1.445
SYDVJ8 17/12/2015 Put 4.110 0.008 0.008 0.000   0 0.008
SYDQA8 17/12/2015 Call 4.200 1.355 1.355 0.000   0 1.355
SYDQB8 17/12/2015 Put 4.200 0.010 0.010 0.000   0 0.010
SYDVL8 17/12/2015 Call 4.210 1.345 1.345 0.000   0 1.345
SYDVK8 17/12/2015 Put 4.210 0.010 0.010 0.000   0 0.010
SYDPV8 17/12/2015 Call 4.300 1.260 1.260 0.000   0 1.260
SYDPW8 17/12/2015 Put 4.300 0.015 0.015 0.000   85 0.015
SYDTB8 17/12/2015 Call 4.310 1.250 1.250 0.000   0 1.250
SYDTA8 17/12/2015 Put 4.310 0.015 0.015 0.000   0 0.015
SYDQE8 17/12/2015 Call 4.400 1.165 1.165 0.000   0 1.165
SYDQF8 17/12/2015 Put 4.400 0.025 0.025 0.000   0 0.025
SYDTC8 17/12/2015 Call 4.410 1.155 1.155 0.000   0 1.155
SYDTD8 17/12/2015 Put 4.410 0.025 0.025 0.000   0 0.025
SYDPT8 17/12/2015 Call 4.500 1.075 1.075 0.000   0 1.075
SYDPU8 17/12/2015 Put 4.500 0.030 0.030 0.000   0 0.030
SYDTF8 17/12/2015 Call 4.510 1.065 1.065 0.000   0 1.065
SYDTE8 17/12/2015 Put 4.510 0.030 0.030 0.000   450 0.030
SYDQ68 17/12/2015 Call 4.600 0.980 0.980 0.000   0 0.980
SYDQ78 17/12/2015 Put 4.600 0.040 0.040 0.000   1,182 0.040
SYDPX8 17/12/2015 Call 4.700 0.890 0.890 0.000   0 0.890
SYDPY8 17/12/2015 Put 4.700 0.055 0.055 0.000   1,800 0.055
SYDQ88 17/12/2015 Call 4.800 0.805 0.805 0.000   0 0.805
SYDQ98 17/12/2015 Put 4.800 0.070 0.070 0.000   0 0.070
SYDT28 17/12/2015 Call 4.810 0.800 0.800 0.000   0 0.800
SYDT38 17/12/2015 Put 4.810 0.070 0.070 0.000   80 0.070
SYDPR8 17/12/2015 Call 4.900 0.725 0.725 0.000   0 0.725
SYDPS8 17/12/2015 Put 4.900 0.085 0.085 0.000   0 0.085
SYDQ48 17/12/2015 Call 5.000 0.645 0.645 0.000   425 0.645
SYDQ58 17/12/2015 Put 5.000 0.105 0.105 0.110 100 300 0.105
SYDSZ8 17/12/2015 Call 5.010 0.635 0.635 0.000   700 0.635
SYDT18 17/12/2015 Put 5.010 0.105 0.105 0.000   500 0.105
SYDPN8 17/12/2015 Call 5.250 0.465 0.465 0.000   190 0.465
SYDPO8 17/12/2015 Put 5.250 0.175 0.175 0.000   150 0.175
SYDT48 17/12/2015 Call 5.260 0.460 0.460 0.000   700 0.460
SYDT58 17/12/2015 Put 5.260 0.180 0.180 0.000   0 0.180
SYDPZ8 17/12/2015 Call 5.500 0.320 0.320 0.000   1,826 0.320
SYDQ18 17/12/2015 Put 5.500 0.280 0.280 0.000   0 0.280
SYDTN8 17/12/2015 Call 5.510 0.315 0.315 0.000   215 0.315
SYDTM8 17/12/2015 Put 5.510 0.280 0.280 0.000   0 0.280
SYDQG8 17/12/2015 Call 5.750 0.210 0.210 0.000   100 0.210
SYDQH8 17/12/2015 Put 5.750 0.420 0.420 0.000   0 0.420
SYDTO8 17/12/2015 Call 5.760 0.205 0.205 0.000   1,260 0.205
SYDTP8 17/12/2015 Put 5.760 0.420 0.420 0.000   40 0.420
SYDQ28 17/12/2015 Call 6.000 0.130 0.130 0.000   0 0.130
SYDQ38 17/12/2015 Put 6.000 0.595 0.595 0.000   0 0.595
SYDTR8 17/12/2015 Call 6.010 0.125 0.125 0.000   0 0.125
SYDTQ8 17/12/2015 Put 6.010 0.590 0.590 0.000   0 0.590
SYDRG8 17/12/2015 Call 6.250 0.075 0.075 0.000   0 0.075
SYDRH8 17/12/2015 Put 6.250 0.800 0.800 0.000   0 0.800
SYDRI8 17/12/2015 Call 6.500 0.045 0.045 0.000   0 0.045
SYDRJ8 17/12/2015 Put 6.500 1.025 1.025 0.000   0 1.025
SYDRY8 17/12/2015 Call 6.750 0.025 0.025 0.000   300 0.025
SYDRZ8 17/12/2015 Put 6.750 1.265 1.265 0.000   0 1.265
SYDU98 17/12/2015 Call 7.000 0.015 0.015 0.000   0 0.015
SYDUA8 17/12/2015 Put 7.000 1.510 1.510 0.000   0 1.510
SYDVH8 17/12/2015 Call 7.010 0.015 0.015 0.000   0 0.015
SYDVG8 17/12/2015 Put 7.010 1.480 1.480 0.000   0 1.480
SYDXF8 17/12/2015 Call 7.250 0.007 0.007 0.000   0 0.007
SYDXG8 17/12/2015 Put 7.250 1.760 1.760 0.000   0 1.760
SYDB19 17/12/2015 Call 7.500 0.003 0.003 0.000   0 0.003
SYDB29 17/12/2015 Put 7.500 2.010 2.010 0.000   0 2.010
SYDWY8 23/03/2016 Call 4.100 1.450 1.450 0.000   0 1.450
SYDWX8 23/03/2016 Put 4.100 0.030 0.030 0.000   900 0.030
SYDWZ8 23/03/2016 Call 4.200 1.355 1.355 0.000   0 1.355
SYDX18 23/03/2016 Put 4.200 0.040 0.040 0.000   0 0.040
SYDBJ9 23/03/2016 Call 4.300 1.265 1.265 0.000   0 1.265
SYDBK9 23/03/2016 Put 4.300 0.050 0.050 0.000   0 0.050
SYDWH8 23/03/2016 Call 4.310 1.175 1.175 0.000   0 1.175
SYDWI8 23/03/2016 Put 4.310 0.050 0.050 0.000   0 0.050
SYDVQ8 23/03/2016 Call 4.400 1.170 1.170 0.000   0 1.170
SYDVR8 23/03/2016 Put 4.400 0.060 0.060 0.000   50 0.060
SYDW38 23/03/2016 Call 4.500 1.080 1.080 0.000   0 1.080
SYDW48 23/03/2016 Put 4.500 0.070 0.070 0.000 240 240 0.070
SYDWS8 23/03/2016 Call 4.510 1.005 1.005 0.000   0 1.005
SYDWR8 23/03/2016 Put 4.510 0.070 0.070 0.000   0 0.070
SYDVY8 23/03/2016 Call 4.600 0.990 0.990 0.000   0 0.990
SYDVZ8 23/03/2016 Put 4.600 0.085 0.085 0.000   70 0.085
SYDWT8 23/03/2016 Call 4.610 0.920 0.920 0.000   0 0.920
SYDWU8 23/03/2016 Put 4.610 0.085 0.085 0.000   50 0.085
SYDW98 23/03/2016 Call 4.700 0.905 0.905 0.000   716 0.905
SYDWA8 23/03/2016 Put 4.700 0.100 0.100 0.000   675 0.100
SYDWW8 23/03/2016 Call 4.710 0.840 0.840 0.000   0 0.840
SYDWV8 23/03/2016 Put 4.710 0.100 0.100 0.000   900 0.100
SYDW18 23/03/2016 Call 4.800 0.825 0.825 0.000   80 0.825
SYDW28 23/03/2016 Put 4.800 0.120 0.120 0.000   0 0.120
SYDWK8 23/03/2016 Call 4.810 0.760 0.760 0.000   0 0.760
SYDWJ8 23/03/2016 Put 4.810 0.125 0.125 0.000   2,200 0.125
SYDW58 23/03/2016 Call 4.900 0.745 0.745 0.000   0 0.745
SYDW68 23/03/2016 Put 4.900 0.150 0.150 0.000   50 0.150
SYDVW8 23/03/2016 Call 5.000 0.670 0.670 0.000   0 0.670
SYDVX8 23/03/2016 Put 5.000 0.175 0.175 0.000   170 0.175
SYDVM8 23/03/2016 Call 5.250 0.495 0.495 0.000   300 0.495
SYDVN8 23/03/2016 Put 5.250 0.265 0.265 0.000   675 0.265
SYDW78 23/03/2016 Call 5.500 0.355 0.355 0.110 240 320 0.355
SYDW88 23/03/2016 Put 5.500 0.380 0.380 0.000   0 0.380
SYDWD8 23/03/2016 Call 5.750 0.240 0.240 0.000   0 0.240
SYDWE8 23/03/2016 Put 5.750 0.520 0.520 0.000   0 0.520
SYDWL8 23/03/2016 Call 5.760 0.225 0.225 0.000   0 0.225
SYDWM8 23/03/2016 Put 5.760 0.515 0.515 0.000   0 0.515
SYDVU8 23/03/2016 Call 6.000 0.155 0.155 0.000   730 0.155
SYDVV8 23/03/2016 Put 6.000 0.695 0.695 0.000   0 0.695
SYDWO8 23/03/2016 Call 6.010 0.145 0.145 0.000   165 0.145
SYDWN8 23/03/2016 Put 6.010 0.685 0.685 0.650 60 60 0.685
SYDVO8 23/03/2016 Call 6.250 0.095 0.095 0.000   0 0.095
SYDVP8 23/03/2016 Put 6.250 0.895 0.895 0.000   0 0.895
SYDWP8 23/03/2016 Call 6.260 0.090 0.090 0.000   0 0.090
SYDWQ8 23/03/2016 Put 6.260 0.885 0.885 0.000   0 0.885
SYDWB8 23/03/2016 Call 6.500 0.060 0.060 0.000   0 0.060
SYDWC8 23/03/2016 Put 6.500 1.115 1.115 0.000   0 1.115
SYDWF8 23/03/2016 Call 6.750 0.035 0.035 0.000   0 0.035
SYDWG8 23/03/2016 Put 6.750 1.350 1.350 0.000   0 1.350
SYDVS8 23/03/2016 Call 7.000 0.020 0.020 0.000   0 0.020
SYDVT8 23/03/2016 Put 7.000 1.590 1.590 0.000   0 1.590
SYDXH8 23/03/2016 Call 7.250 0.010 0.010 0.000   0 0.010
SYDXI8 23/03/2016 Put 7.250 1.830 1.830 0.000   0 1.830
SYDB39 23/03/2016 Call 7.500 0.007 0.007 0.000   0 0.007
SYDB49 23/03/2016 Put 7.500 2.070 2.070 0.000   0 2.070
SYDKS7 23/06/2016 Call 3.200 2.365 2.365 0.000   0 2.365
SYDKT7 23/06/2016 Put 3.200 0.001 0.001 0.000   100 0.001
SYDYP8 23/06/2016 Call 4.100 1.580 1.580 0.000   0 1.580
SYDYQ8 23/06/2016 Put 4.100 0.040 0.040 0.000   0 0.040
SYDKG7 23/06/2016 Call 4.200 1.500 1.500 0.000   0 1.500
SYDKH7 23/06/2016 Put 4.200 0.055 0.055 0.000   130 0.055
SYDYS8 23/06/2016 Call 4.300 1.420 1.420 0.000   0 1.420
SYDYR8 23/06/2016 Put 4.300 0.065 0.065 0.000   100 0.065
SYDC79 23/06/2016 Call 4.400 1.340 1.340 0.000   0 1.340
SYDC89 23/06/2016 Put 4.400 0.085 0.085 0.000   0 0.085
SYDBS9 23/06/2016 Call 4.500 1.265 1.265 0.000   0 1.265
SYDBT9 23/06/2016 Put 4.500 0.105 0.105 0.000   0 0.105
SYDC59 23/06/2016 Call 4.600 1.190 1.190 0.000   0 1.190
SYDC69 23/06/2016 Put 4.600 0.125 0.125 0.000   0 0.125
SYDBO9 23/06/2016 Call 4.700 1.120 1.120 0.000   0 1.120
SYDBP9 23/06/2016 Put 4.700 0.150 0.150 0.000   0 0.150
SYDC39 23/06/2016 Call 4.800 1.050 1.050 0.000   0 1.050
SYDC49 23/06/2016 Put 4.800 0.180 0.180 0.000   0 0.180
SYDBQ9 23/06/2016 Call 4.900 0.985 0.985 0.000   0 0.985
SYDBR9 23/06/2016 Put 4.900 0.210 0.210 0.000   0 0.210
SYDC19 23/06/2016 Call 5.000 0.915 0.915 0.000   0 0.915
SYDC29 23/06/2016 Put 5.000 0.245 0.245 0.000   0 0.245
SYDCG9 23/06/2016 Call 5.250 0.765 0.765 0.000   0 0.765
SYDCH9 23/06/2016 Put 5.250 0.350 0.350 0.000   0 0.350
SYDBU9 23/06/2016 Call 5.500 0.630 0.630 0.000   0 0.630
SYDBV9 23/06/2016 Put 5.500 0.480 0.480 0.000   0 0.480
SYDCK9 23/06/2016 Call 5.750 0.505 0.505 0.000   0 0.505
SYDCL9 23/06/2016 Put 5.750 0.625 0.625 0.000   0 0.625
SYDBY9 23/06/2016 Call 6.000 0.395 0.395 0.000   0 0.395
SYDBZ9 23/06/2016 Put 6.000 0.795 0.795 0.000   0 0.795
SYDBL9 23/06/2016 Call 6.250 0.300 0.300 0.000   0 0.300
SYDBM9 23/06/2016 Put 6.250 0.985 0.985 0.000   0 0.985
SYDBW9 23/06/2016 Call 6.500 0.225 0.225 0.000   0 0.225
SYDBX9 23/06/2016 Put 6.500 1.185 1.185 0.000   0 1.185
SYDCI9 23/06/2016 Call 6.750 0.160 0.160 0.000   0 0.160
SYDCJ9 23/06/2016 Put 6.750 1.395 1.395 0.000   0 1.395
SYDC99 23/06/2016 Call 7.000 0.110 0.110 0.000   0 0.110
SYDCF9 23/06/2016 Put 7.000 1.620 1.620 0.000   0 1.620
SYDD39 23/06/2016 Call 7.250            
SYDD49 23/06/2016 Put 7.250            

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.