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 6.050 Down -0.010 6.050 6.070 6.040 6.060 6.015 6,866,074 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDM67 30/03/2017 Call 4.600 1.465 1.465 0.000   0 1.465
SYDM77 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
SYDGN7 30/03/2017 Call 4.700 1.365 1.365 0.000   0 1.365
SYDGO7 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
SYDF17 30/03/2017 Call 4.800 1.265 1.265 0.000   0 1.265
SYDF27 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
SYDSR9 30/03/2017 Call 4.900 1.170 1.170 0.000   0 1.170
SYDSS9 30/03/2017 Put 4.900 0.000 0.000 0.000   170 0.000
SYDS79 30/03/2017 Call 5.000 1.070 1.070 0.000   0 1.070
SYDS89 30/03/2017 Put 5.000 0.000 0.000 0.000 100 100 0.000
SYDJB7 30/03/2017 Call 5.010 1.060 1.060 0.000   240 1.060
SYDJA7 30/03/2017 Put 5.010 0.000 0.000 0.000   0 0.000
SYDSJ9 30/03/2017 Call 5.250 0.825 0.825 0.000   0 0.825
SYDSK9 30/03/2017 Put 5.250 0.000 0.000 0.000   100 0.000
SYDST9 30/03/2017 Call 5.500 0.585 0.585 0.000   0 0.585
SYDSU9 30/03/2017 Put 5.500 0.005 0.005 0.000 100 2,300 0.005
SYDJC7 30/03/2017 Call 5.510 0.575 0.575 0.000   0 0.575
SYDJD7 30/03/2017 Put 5.510 0.006 0.006 0.000   100 0.006
SYDSD9 30/03/2017 Call 5.750 0.365 0.365 0.000   195 0.365
SYDSE9 30/03/2017 Put 5.750 0.030 0.030 0.000   2,168 0.030
SYDKH7 30/03/2017 Call 5.760 0.360 0.360 0.000   0 0.360
SYDKI7 30/03/2017 Put 5.760 0.030 0.030 0.000   200 0.030
SYDS59 30/03/2017 Call 6.000 0.185 0.185 0.160 210 2,084 0.185
SYDS69 30/03/2017 Put 6.000 0.110 0.110 0.110 86 9,698 0.110
SYDKK7 30/03/2017 Call 6.010 0.180 0.180 0.000   0 0.180
SYDKJ7 30/03/2017 Put 6.010 0.115 0.115 0.000 200 2,100 0.115
SYDSL9 30/03/2017 Call 6.250 0.070 0.070 0.055 210 7,557 0.070
SYDSM9 30/03/2017 Put 6.250 0.260 0.260 0.000   934 0.260
SYDKL7 30/03/2017 Call 6.260 0.065 0.065 0.055 1,017 1,094 0.065
SYDKM7 30/03/2017 Put 6.260 0.270 0.270 0.000   300 0.270
SYDSX9 30/03/2017 Call 6.500 0.020 0.020 0.000   2,608 0.020
SYDSY9 30/03/2017 Put 6.500 0.470 0.470 0.000   584 0.470
SYDL47 30/03/2017 Call 6.510 0.015 0.015 0.000   0 0.015
SYDL57 30/03/2017 Put 6.510 0.475 0.475 0.000   370 0.475
SYDS99 30/03/2017 Call 6.750 0.003 0.003 0.000   75 0.003
SYDSA9 30/03/2017 Put 6.750 0.705 0.705 0.000   0 0.705
SYDSH9 30/03/2017 Call 7.000 0.000 0.000 0.000   130 0.000
SYDSI9 30/03/2017 Put 7.000 0.950 0.950 0.000   50 0.950
SYDSN9 30/03/2017 Call 7.250 0.000 0.000 0.000   91 0.000
SYDSO9 30/03/2017 Put 7.250 1.200 1.200 0.000   0 1.200
SYDSV9 30/03/2017 Call 7.500 0.000 0.000 0.000   1,904 0.000
SYDSW9 30/03/2017 Put 7.500 1.450 1.450 0.000   15 1.450
SYDSB9 30/03/2017 Call 7.750 0.000 0.000 0.000   34 0.000
SYDSC9 30/03/2017 Put 7.750 1.700 1.700 0.000   0 1.700
SYDW29 30/03/2017 Call 7.760 0.000 0.000 0.000   300 0.000
SYDW19 30/03/2017 Put 7.760 1.705 1.705 0.000   730 1.705
SYDSF9 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDSG9 30/03/2017 Put 8.000 1.950 1.950 0.000   0 1.950
SYDW39 30/03/2017 Call 8.010 0.000 0.000 0.000   50 0.000
SYDW49 30/03/2017 Put 8.010 1.955 1.955 0.000   900 1.955
SYDSP9 30/03/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDSQ9 30/03/2017 Put 8.250 2.200 2.200 0.000   0 2.200
SYDW69 30/03/2017 Call 8.260 0.000 0.000 0.000   0 0.000
SYDW59 30/03/2017 Put 8.260 2.200 2.200 0.000   0 2.200
SYDT29 30/03/2017 Call 8.500 0.000 0.000 0.000   0 0.000
SYDT39 30/03/2017 Put 8.500 2.450 2.450 0.000   0 2.450
SYDW79 30/03/2017 Call 8.510 0.000 0.000 0.000   0 0.000
SYDW89 30/03/2017 Put 8.510 2.450 2.450 0.000   72 2.450
SYDUT9 30/03/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUU9 30/03/2017 Put 8.750 2.700 2.700 0.000   0 2.700
SYDWA9 30/03/2017 Call 8.760 0.000 0.000 0.000   0 0.000
SYDW99 30/03/2017 Put 8.760 2.700 2.700 0.000   0 2.700
SYDVA9 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDVB9 30/03/2017 Put 9.000 2.950 2.950 0.000   0 2.950
SYDZ79 30/03/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ89 30/03/2017 Put 9.250 3.200 3.200 0.000   0 3.200
SYDM87 27/04/2017 Call 4.600 1.470 1.470 0.000   0 1.470
SYDM97 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
SYDGP7 27/04/2017 Call 4.700 1.375 1.375 0.000   0 1.375
SYDGQ7 27/04/2017 Put 4.700 0.000 0.000 0.000   0 0.000
SYDF37 27/04/2017 Call 4.800 1.280 1.280 0.000   0 1.280
SYDF47 27/04/2017 Put 4.800 0.000 0.000 0.000   0 0.000
SYDF57 27/04/2017 Call 4.900 1.180 1.180 0.000   0 1.180
SYDF67 27/04/2017 Put 4.900 0.001 0.001 0.000   0 0.001
SYDF77 27/04/2017 Call 5.000 1.080 1.080 0.000   0 1.080
SYDF87 27/04/2017 Put 5.000 0.001 0.001 0.000   0 0.001
SYDF97 27/04/2017 Call 5.250 0.835 0.835 0.000   0 0.835
SYDFF7 27/04/2017 Put 5.250 0.007 0.007 0.000   100 0.007
SYDFG7 27/04/2017 Call 5.500 0.600 0.600 0.000   0 0.600
SYDFH7 27/04/2017 Put 5.500 0.025 0.025 0.030 942 12,108 0.025
SYDFI7 27/04/2017 Call 5.750 0.390 0.390 0.000   10 0.390
SYDFJ7 27/04/2017 Put 5.750 0.070 0.070 0.000   553 0.070
SYDFK7 27/04/2017 Call 6.000 0.215 0.215 0.000   184 0.215
SYDFL7 27/04/2017 Put 6.000 0.155 0.155 0.000   725 0.155
SYDFM7 27/04/2017 Call 6.250 0.100 0.100 0.090 359 439 0.100
SYDFN7 27/04/2017 Put 6.250 0.300 0.300 0.000   50 0.300
SYDFO7 27/04/2017 Call 6.500 0.035 0.035 0.000   334 0.035
SYDFP7 27/04/2017 Put 6.500 0.490 0.490 0.000   16 0.490
SYDFQ7 27/04/2017 Call 6.750 0.010 0.010 0.000   1,000 0.010
SYDFR7 27/04/2017 Put 6.750 0.715 0.715 0.000   0 0.715
SYDFS7 27/04/2017 Call 7.000 0.002 0.002 0.000   0 0.002
SYDFT7 27/04/2017 Put 7.000 0.955 0.955 0.000   0 0.955
SYDFU7 27/04/2017 Call 7.250 0.000 0.000 0.000   0 0.000
SYDFV7 27/04/2017 Put 7.250 1.200 1.200 0.000   0 1.200
SYDFW7 27/04/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SYDFX7 27/04/2017 Put 7.500 1.450 1.450 0.000   0 1.450
SYDFY7 27/04/2017 Call 7.750 0.000 0.000 0.000   0 0.000
SYDFZ7 27/04/2017 Put 7.750 1.700 1.700 0.000   0 1.700
SYDG17 27/04/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDG27 27/04/2017 Put 8.000 1.950 1.950 0.000   0 1.950
SYDJ67 27/04/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDJ77 27/04/2017 Put 8.250 2.200 2.200 0.000   0 2.200
SYDMA7 25/05/2017 Call 4.600 1.480 1.480 0.000   0 1.480
SYDMB7 25/05/2017 Put 4.600 0.001 0.001 0.000   0 0.001
SYDJ47 25/05/2017 Call 4.700 1.385 1.385 0.000   0 1.385
SYDJ57 25/05/2017 Put 4.700 0.001 0.001 0.000   0 0.001
SYDGZ7 25/05/2017 Call 4.800 1.285 1.285 0.000   0 1.285
SYDI17 25/05/2017 Put 4.800 0.002 0.002 0.000   0 0.002
SYDI27 25/05/2017 Call 4.900 1.185 1.185 0.000   0 1.185
SYDI37 25/05/2017 Put 4.900 0.003 0.003 0.000   0 0.003
SYDI47 25/05/2017 Call 5.000 1.085 1.085 0.000   0 1.085
SYDI57 25/05/2017 Put 5.000 0.006 0.006 0.000   0 0.006
SYDI67 25/05/2017 Call 5.250 0.845 0.845 0.000   0 0.845
SYDI77 25/05/2017 Put 5.250 0.020 0.020 0.000   0 0.020
SYDI87 25/05/2017 Call 5.500 0.625 0.625 0.000   0 0.625
SYDI97 25/05/2017 Put 5.500 0.045 0.045 0.000   100 0.045
SYDIF7 25/05/2017 Call 5.750 0.425 0.425 0.000   0 0.425
SYDIG7 25/05/2017 Put 5.750 0.100 0.100 0.000 200 820 0.100
SYDIH7 25/05/2017 Call 6.000 0.265 0.265 0.000   20 0.265
SYDII7 25/05/2017 Put 6.000 0.190 0.190 0.000   500 0.190
SYDIJ7 25/05/2017 Call 6.250 0.150 0.150 0.130 220 410 0.150
SYDIK7 25/05/2017 Put 6.250 0.330 0.330 0.000   0 0.330
SYDIL7 25/05/2017 Call 6.500 0.075 0.075 0.000   270 0.075
SYDIM7 25/05/2017 Put 6.500 0.510 0.510 0.000   17 0.510
SYDMM7 25/05/2017 Call 6.510 0.075 0.075 0.000   0 0.075
SYDMN7 25/05/2017 Put 6.510 0.510 0.510 0.000   0 0.510
SYDIN7 25/05/2017 Call 6.750 0.035 0.035 0.000   250 0.035
SYDIO7 25/05/2017 Put 6.750 0.725 0.725 0.000   0 0.725
SYDIP7 25/05/2017 Call 7.000 0.015 0.015 0.000   0 0.015
SYDIQ7 25/05/2017 Put 7.000 0.955 0.955 0.000   0 0.955
SYDIR7 25/05/2017 Call 7.250 0.006 0.006 0.000   0 0.006
SYDIS7 25/05/2017 Put 7.250 1.200 1.200 0.000   0 1.200
SYDIT7 25/05/2017 Call 7.500 0.002 0.002 0.000   0 0.002
SYDIU7 25/05/2017 Put 7.500 1.450 1.450 0.000   0 1.450
SYDIV7 25/05/2017 Call 7.750 0.001 0.001 0.000   0 0.001
SYDIW7 25/05/2017 Put 7.750 1.700 1.700 0.000   0 1.700
SYDIX7 25/05/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDIY7 25/05/2017 Put 8.000 1.950 1.950 0.000   0 1.950
SYDJ87 25/05/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDJ97 25/05/2017 Put 8.250 2.200 2.200 0.000   0 2.200
SYDMC7 29/06/2017 Call 4.600 1.490 1.490 0.000   250 1.490
SYDMD7 29/06/2017 Put 4.600 0.005 0.005 0.000   0 0.005
SYDGR7 29/06/2017 Call 4.700 1.390 1.390 0.000   0 1.390
SYDGS7 29/06/2017 Put 4.700 0.008 0.008 0.000   0 0.008
SYDG37 29/06/2017 Call 4.800 1.295 1.295 0.000   0 1.295
SYDG47 29/06/2017 Put 4.800 0.015 0.015 0.000   600 0.015
SYDD87 29/06/2017 Call 4.900 1.195 1.195 0.000   0 1.195
SYDD97 29/06/2017 Put 4.900 0.020 0.020 0.000   5 0.020
SYDYJ9 29/06/2017 Call 5.000 1.100 1.100 0.000   0 1.100
SYDYK9 29/06/2017 Put 5.000 0.025 0.025 0.000   955 0.025
SYDYF9 29/06/2017 Call 5.250 0.870 0.870 0.000   30 0.870
SYDYG9 29/06/2017 Put 5.250 0.055 0.055 0.000   0 0.055
SYDXY9 29/06/2017 Call 5.500 0.655 0.655 0.000   0 0.655
SYDXZ9 29/06/2017 Put 5.500 0.110 0.110 0.000   5,000 0.110
SYDY99 29/06/2017 Call 5.750 0.465 0.465 0.000   0 0.465
SYDYA9 29/06/2017 Put 5.750 0.190 0.190 0.000   300 0.190
SYDYS9 29/06/2017 Call 5.760 0.360 0.360 0.000   0 0.360
SYDYR9 29/06/2017 Put 5.760 0.195 0.195 0.190 33 673 0.195
SYDXN9 29/06/2017 Call 6.000 0.305 0.305 0.000   400 0.305
SYDXO9 29/06/2017 Put 6.000 0.315 0.315 0.000   545 0.315
SYDYP9 29/06/2017 Call 6.010 0.230 0.230 0.000   200 0.230
SYDYQ9 29/06/2017 Put 6.010 0.320 0.320 0.000   960 0.320
SYDXV9 29/06/2017 Call 6.250 0.190 0.190 0.000   4,900 0.190
SYDXW9 29/06/2017 Put 6.250 0.475 0.475 0.000   117 0.475
SYDYB9 29/06/2017 Call 6.500 0.115 0.115 0.000   1,405 0.115
SYDYC9 29/06/2017 Put 6.500 0.660 0.660 0.000   0 0.660
SYDY79 29/06/2017 Call 6.750 0.065 0.065 0.000   127 0.065
SYDY89 29/06/2017 Put 6.750 0.875 0.875 0.000   450 0.875
SYDXJ9 29/06/2017 Call 7.000 0.035 0.035 0.000   490 0.035
SYDXK9 29/06/2017 Put 7.000 1.105 1.105 0.000   0 1.105
SYDJE7 29/06/2017 Call 7.010 0.025 0.025 0.000   0 0.025
SYDJF7 29/06/2017 Put 7.010 1.115 1.115 0.000   0 1.115
SYDXT9 29/06/2017 Call 7.250 0.020 0.020 0.000   0 0.020
SYDXU9 29/06/2017 Put 7.250 1.340 1.340 0.000   0 1.340
SYDYD9 29/06/2017 Call 7.500 0.009 0.009 0.000   150 0.009
SYDYE9 29/06/2017 Put 7.500 1.585 1.585 0.000   0 1.585
SYDJH7 29/06/2017 Call 7.510 0.006 0.006 0.000   0 0.006
SYDJG7 29/06/2017 Put 7.510 1.595 1.595 0.000   0 1.595
SYDY59 29/06/2017 Call 7.750 0.005 0.005 0.000   0 0.005
SYDY69 29/06/2017 Put 7.750 1.830 1.830 0.000   0 1.830
SYDXP9 29/06/2017 Call 8.000 0.002 0.002 0.000   120 0.002
SYDXQ9 29/06/2017 Put 8.000 2.075 2.075 0.000   0 2.075
SYDJI7 29/06/2017 Call 8.010 0.001 0.001 0.000   0 0.001
SYDJJ7 29/06/2017 Put 8.010 2.085 2.085 0.000   0 2.085
SYDY19 29/06/2017 Call 8.250 0.001 0.001 0.000   0 0.001
SYDY29 29/06/2017 Put 8.250 2.325 2.325 0.000   0 2.325
SYDY39 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
SYDY49 29/06/2017 Put 8.500 2.570 2.570 0.000   0 2.570
SYDJL7 29/06/2017 Call 8.510 0.000 0.000 0.000   0 0.000
SYDJK7 29/06/2017 Put 8.510 2.580 2.580 0.000   0 2.580
SYDXL9 29/06/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDXM9 29/06/2017 Put 8.750 2.815 2.815 0.000   0 2.815
SYDXR9 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDXS9 29/06/2017 Put 9.000 3.060 3.060 0.000   0 3.060
SYDZ99 29/06/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZA9 29/06/2017 Put 9.250 3.305 3.305 0.000   0 3.305
SYDME7 27/07/2017 Call 4.600 1.490 1.490 0.000   0 1.490
SYDMF7 27/07/2017 Put 4.600 0.015 0.015 0.000   0 0.015
SYDLU7 27/07/2017 Call 4.700 1.395 1.395 0.000   0 1.395
SYDLW7 27/07/2017 Put 4.700 0.020 0.020 0.000   0 0.020
SYDL67 27/07/2017 Call 4.800 1.295 1.295 0.000   0 1.295
SYDL77 27/07/2017 Put 4.800 0.025 0.025 0.000   0 0.025
SYDLX7 27/07/2017 Call 4.900 1.200 1.200 0.000   0 1.200
SYDLY7 27/07/2017 Put 4.900 0.035 0.035 0.000   0 0.035
SYDL87 27/07/2017 Call 5.000 1.105 1.105 0.000   0 1.105
SYDL97 27/07/2017 Put 5.000 0.045 0.045 0.000   0 0.045
SYDLQ7 27/07/2017 Call 5.250 0.875 0.875 0.000   0 0.875
SYDLR7 27/07/2017 Put 5.250 0.085 0.085 0.000   0 0.085
SYDLZ7 27/07/2017 Call 5.500 0.660 0.660 0.000   0 0.660
SYDM17 27/07/2017 Put 5.500 0.145 0.145 0.000   0 0.145
SYDLO7 27/07/2017 Call 5.750 0.470 0.470 0.000   0 0.470
SYDLP7 27/07/2017 Put 5.750 0.230 0.230 0.000   25 0.230
SYDLA7 27/07/2017 Call 6.000 0.320 0.320 0.000   0 0.320
SYDLB7 27/07/2017 Put 6.000 0.345 0.345 0.000   0 0.345
SYDLS7 27/07/2017 Call 6.250 0.205 0.205 0.180 200 450 0.205
SYDLT7 27/07/2017 Put 6.250 0.500 0.500 0.000   30 0.500
SYDLK7 27/07/2017 Call 6.500 0.125 0.125 0.000   0 0.125
SYDLL7 27/07/2017 Put 6.500 0.680 0.680 0.000   0 0.680
SYDLE7 27/07/2017 Call 6.750 0.075 0.075 0.000   0 0.075
SYDLF7 27/07/2017 Put 6.750 0.885 0.885 0.000   0 0.885
SYDLG7 27/07/2017 Call 7.000 0.045 0.045 0.000   25 0.045
SYDLH7 27/07/2017 Put 7.000 1.110 1.110 0.000   0 1.110
SYDLI7 27/07/2017 Call 7.250 0.025 0.025 0.000   0 0.025
SYDLJ7 27/07/2017 Put 7.250 1.340 1.340 0.000   0 1.340
SYDLM7 27/07/2017 Call 7.500 0.015 0.015 0.000   0 0.015
SYDLN7 27/07/2017 Put 7.500 1.580 1.580 0.000   0 1.580
SYDLC7 27/07/2017 Call 7.750 0.008 0.008 0.000   0 0.008
SYDLD7 27/07/2017 Put 7.750 1.825 1.825 0.000   0 1.825
SYDMK7 27/07/2017 Call 8.000 0.004 0.004 0.000   0 0.004
SYDML7 27/07/2017 Put 8.000 2.070 2.070 0.000   0 2.070
SYDNN7 24/08/2017 Call 4.700 1.395 1.395 0.000   0 1.395
SYDNO7 24/08/2017 Put 4.700 0.020 0.020 0.000   0 0.020
SYDMO7 24/08/2017 Call 4.800 1.300 1.300 0.000   0 1.300
SYDMP7 24/08/2017 Put 4.800 0.025 0.025 0.000   0 0.025
SYDNP7 24/08/2017 Call 4.900 1.205 1.205 0.000   0 1.205
SYDNQ7 24/08/2017 Put 4.900 0.035 0.035 0.000   0 0.035
SYDMS7 24/08/2017 Call 5.000 1.110 1.110 0.000   0 1.110
SYDMT7 24/08/2017 Put 5.000 0.045 0.045 0.000   0 0.045
SYDN97 24/08/2017 Call 5.250 0.880 0.880 0.000   0 0.880
SYDNK7 24/08/2017 Put 5.250 0.090 0.090 0.000   0 0.090
SYDNR7 24/08/2017 Call 5.500 0.675 0.675 0.000   0 0.675
SYDNS7 24/08/2017 Put 5.500 0.155 0.155 0.000   0 0.155
SYDN17 24/08/2017 Call 5.750 0.495 0.495 0.000   0 0.495
SYDN27 24/08/2017 Put 5.750 0.245 0.245 0.000   0 0.245
SYDMQ7 24/08/2017 Call 6.000 0.345 0.345 0.000   0 0.345
SYDMR7 24/08/2017 Put 6.000 0.365 0.365 0.000   0 0.365
SYDNL7 24/08/2017 Call 6.250 0.230 0.230 0.000   0 0.230
SYDNM7 24/08/2017 Put 6.250 0.515 0.515 0.000   0 0.515
SYDN37 24/08/2017 Call 6.500 0.150 0.150 0.000   0 0.150
SYDN47 24/08/2017 Put 6.500 0.695 0.695 0.000   0 0.695
SYDN57 24/08/2017 Call 6.750 0.095 0.095 0.000   0 0.095
SYDN67 24/08/2017 Put 6.750 0.900 0.900 0.000   0 0.900
SYDMU7 24/08/2017 Call 7.000 0.060 0.060 0.000   0 0.060
SYDMV7 24/08/2017 Put 7.000 1.115 1.115 0.000   0 1.115
SYDMW7 24/08/2017 Call 7.250 0.035 0.035 0.000   0 0.035
SYDMX7 24/08/2017 Put 7.250 1.345 1.345 0.000   0 1.345
SYDMY7 24/08/2017 Call 7.500 0.020 0.020 0.000   0 0.020
SYDMZ7 24/08/2017 Put 7.500 1.580 1.580 0.000   0 1.580
SYDN77 24/08/2017 Call 7.750 0.010 0.010 0.000   0 0.010
SYDN87 24/08/2017 Put 7.750 1.820 1.820 0.000   0 1.820
SYDMG7 28/09/2017 Call 4.600 1.490 1.490 0.000   0 1.490
SYDMH7 28/09/2017 Put 4.600 0.025 0.025 0.000   0 0.025
SYDGT7 28/09/2017 Call 4.700 1.395 1.395 0.000   0 1.395
SYDGU7 28/09/2017 Put 4.700 0.035 0.035 0.000   0 0.035
SYDG57 28/09/2017 Call 4.800 1.305 1.305 0.000   0 1.305
SYDG67 28/09/2017 Put 4.800 0.045 0.045 0.000   0 0.045
SYDEO7 28/09/2017 Call 4.900 1.210 1.210 0.000   0 1.210
SYDEP7 28/09/2017 Put 4.900 0.060 0.060 0.000   0 0.060
SYDEM7 28/09/2017 Call 5.000 1.115 1.115 0.000   0 1.115
SYDEN7 28/09/2017 Put 5.000 0.075 0.075 0.000   0 0.075
SYDEG7 28/09/2017 Call 5.250 0.895 0.895 0.000   0 0.895
SYDEH7 28/09/2017 Put 5.250 0.120 0.120 0.000   150 0.120
SYDKY7 28/09/2017 Call 5.260 0.815 0.815 0.000   0 0.815
SYDKX7 28/09/2017 Put 5.260 0.120 0.120 0.000   0 0.120
SYDE37 28/09/2017 Call 5.500 0.690 0.690 0.000   0 0.690
SYDE47 28/09/2017 Put 5.500 0.185 0.185 0.000   110 0.185
SYDKV7 28/09/2017 Call 5.510 0.630 0.630 0.000   0 0.630
SYDKW7 28/09/2017 Put 5.510 0.190 0.190 0.000   0 0.190
SYDDQ7 28/09/2017 Call 5.750 0.515 0.515 0.000   200 0.515
SYDDR7 28/09/2017 Put 5.750 0.280 0.280 0.000   130 0.280
SYDKU7 28/09/2017 Call 5.760 0.470 0.470 0.000   0 0.470
SYDKT7 28/09/2017 Put 5.760 0.280 0.280 0.000   100 0.280
SYDDU7 28/09/2017 Call 6.000 0.370 0.370 0.000   0 0.370
SYDDV7 28/09/2017 Put 6.000 0.400 0.400 0.000   710 0.400
SYDKR7 28/09/2017 Call 6.010 0.340 0.340 0.000   100 0.340
SYDKS7 28/09/2017 Put 6.010 0.400 0.400 0.000   0 0.400
SYDE17 28/09/2017 Call 6.250 0.255 0.255 0.000   0 0.255
SYDE27 28/09/2017 Put 6.250 0.545 0.545 0.000   0 0.545
SYDKQ7 28/09/2017 Call 6.260 0.240 0.240 0.000   70 0.240
SYDKP7 28/09/2017 Put 6.260 0.545 0.545 0.000   200 0.545
SYDE77 28/09/2017 Call 6.500 0.170 0.170 0.000   190 0.170
SYDE87 28/09/2017 Put 6.500 0.720 0.720 0.000   0 0.720
SYDDM7 28/09/2017 Call 6.750 0.110 0.110 0.000   489 0.110
SYDDN7 28/09/2017 Put 6.750 0.910 0.910 0.000   200 0.910
SYDM27 28/09/2017 Call 6.760 0.105 0.105 0.000   0 0.105
SYDM37 28/09/2017 Put 6.760 0.905 0.905 0.000   0 0.905
SYDDW7 28/09/2017 Call 7.000 0.070 0.070 0.000   60 0.070
SYDDX7 28/09/2017 Put 7.000 1.120 1.120 0.000   0 1.120
SYDDY7 28/09/2017 Call 7.250 0.040 0.040 0.000   85 0.040
SYDDZ7 28/09/2017 Put 7.250 1.345 1.345 0.000   0 1.345
SYDE97 28/09/2017 Call 7.500 0.025 0.025 0.000   0 0.025
SYDEF7 28/09/2017 Put 7.500 1.580 1.580 0.000   100 1.580
SYDDK7 28/09/2017 Call 7.750 0.015 0.015 0.000   0 0.015
SYDDL7 28/09/2017 Put 7.750 1.820 1.820 0.000   0 1.820
SYDEI7 28/09/2017 Call 8.000 0.009 0.009 0.000   0 0.009
SYDEJ7 28/09/2017 Put 8.000 2.065 2.065 0.000   0 2.065
SYDE57 28/09/2017 Call 8.250 0.005 0.005 0.000   0 0.005
SYDE67 28/09/2017 Put 8.250 2.310 2.310 0.000   0 2.310
SYDDO7 28/09/2017 Call 8.500 0.003 0.003 0.000   0 0.003
SYDDP7 28/09/2017 Put 8.500 2.555 2.555 0.000   0 2.555
SYDDS7 28/09/2017 Call 8.750 0.002 0.002 0.000   0 0.002
SYDDT7 28/09/2017 Put 8.750 2.805 2.805 0.000   0 2.805
SYDMI7 21/12/2017 Call 4.600 1.500 1.500 0.000   0 1.500
SYDMJ7 21/12/2017 Put 4.600 0.055 0.055 0.000   0 0.055
SYDKB7 21/12/2017 Call 4.700 1.405 1.405 0.000   0 1.405
SYDKC7 21/12/2017 Put 4.700 0.065 0.065 0.000   0 0.065
SYDJU7 21/12/2017 Call 4.800 1.310 1.310 0.000   0 1.310
SYDJV7 21/12/2017 Put 4.800 0.075 0.075 0.000   1,000 0.075
SYDKD7 21/12/2017 Call 4.900 1.220 1.220 0.000   0 1.220
SYDKE7 21/12/2017 Put 4.900 0.090 0.090 0.000   0 0.090
SYDJY7 21/12/2017 Call 5.000 1.125 1.125 0.000   0 1.125
SYDJZ7 21/12/2017 Put 5.000 0.105 0.105 0.000   0 0.105
SYDK57 21/12/2017 Call 5.250 0.915 0.915 0.000   0 0.915
SYDK67 21/12/2017 Put 5.250 0.160 0.160 0.000   1,000 0.160
SYDKF7 21/12/2017 Call 5.500 0.725 0.725 0.000   0 0.725
SYDKG7 21/12/2017 Put 5.500 0.235 0.235 0.000   210 0.235
SYDK97 21/12/2017 Call 5.750 0.560 0.560 0.000   0 0.560
SYDKA7 21/12/2017 Put 5.750 0.330 0.330 0.000   40 0.330
SYDJW7 21/12/2017 Call 6.000 0.425 0.425 0.000   171 0.425
SYDJX7 21/12/2017 Put 6.000 0.450 0.450 0.000   310 0.450
SYDK77 21/12/2017 Call 6.250 0.315 0.315 0.000   0 0.315
SYDK87 21/12/2017 Put 6.250 0.590 0.590 0.000   0 0.590
SYDJS7 21/12/2017 Call 6.500 0.225 0.225 0.000   260 0.225
SYDJT7 21/12/2017 Put 6.500 0.755 0.755 0.000   0 0.755
SYDJM7 21/12/2017 Call 6.750 0.160 0.160 0.000   90 0.160
SYDJN7 21/12/2017 Put 6.750 0.940 0.940 0.000   0 0.940
SYDK37 21/12/2017 Call 7.000 0.115 0.115 0.000   0 0.115
SYDK47 21/12/2017 Put 7.000 1.145 1.145 0.000   71 1.145
SYDK17 21/12/2017 Call 7.250 0.080 0.080 0.000   0 0.080
SYDK27 21/12/2017 Put 7.250 1.360 1.360 0.000   0 1.360
SYDJQ7 21/12/2017 Call 7.500 0.055 0.055 0.000   0 0.055
SYDJR7 21/12/2017 Put 7.500 1.590 1.590 0.000   0 1.590
SYDJO7 21/12/2017 Call 7.750 0.035 0.035 0.000   0 0.035
SYDJP7 21/12/2017 Put 7.750 1.830 1.830 0.000   0 1.830
SYDBI7 21/12/2017 Call 8.000 0.025 0.025 0.000   60 0.025
SYDBJ7 21/12/2017 Put 8.000 2.070 2.070 0.000   0 2.070
SYDZC9 27/06/2019 Call 8.500 0.140 0.140 0.000   0 0.140
SYDZB9 27/06/2019 Put 8.500 2.945 2.945 0.000   0 2.945
SYDZD9 27/06/2019 Call 8.510 0.130 0.130 0.000   0 0.130
SYDZE9 27/06/2019 Put 8.510 2.955 2.955 0.000   21 2.955

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.