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 * 6.990 Down -0.010 6.970 7.040 7.000 7.060 6.960 3,045,355 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDNW9 26/05/2016 Call 4.600 2.400 2.400 0.000   0 2.400
SYDNX9 26/05/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDM59 26/05/2016 Call 4.700 2.300 2.300 0.000   0 2.300
SYDM69 26/05/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDLX9 26/05/2016 Call 4.800 2.200 2.200 0.000   0 2.200
SYDLY9 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDL89 26/05/2016 Call 4.900 2.100 2.100 0.000   0 2.100
SYDL99 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDLU9 26/05/2016 Call 5.000 2.000 2.000 0.000   0 2.000
SYDLW9 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDLC9 26/05/2016 Call 5.250 1.755 1.755 0.000   0 1.755
SYDLD9 26/05/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDL49 26/05/2016 Call 5.500 1.505 1.505 0.000   0 1.505
SYDL59 26/05/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDLI9 26/05/2016 Call 5.750 1.260 1.260 0.000   0 1.260
SYDLJ9 26/05/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDLS9 26/05/2016 Call 6.000 1.020 1.020 0.000   0 1.020
SYDLT9 26/05/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SYDLA9 26/05/2016 Call 6.250 0.775 0.775 0.000   0 0.775
SYDLB9 26/05/2016 Put 6.250 0.001 0.001 0.000   0 0.001
SYDL69 26/05/2016 Call 6.500 0.545 0.545 0.000   0 0.545
SYDL79 26/05/2016 Put 6.500 0.008 0.008 0.000   0 0.008
SYDLM9 26/05/2016 Call 6.750 0.325 0.325 0.000   0 0.325
SYDLN9 26/05/2016 Put 6.750 0.040 0.040 0.000   0 0.040
SYDLO9 26/05/2016 Call 7.000 0.150 0.150 0.140 1,568 0 0.150
SYDLP9 26/05/2016 Put 7.000 0.130 0.130 0.000   0 0.130
SYDP59 26/05/2016 Call 7.010 0.140 0.140 0.000   0 0.140
SYDP69 26/05/2016 Put 7.010 0.135 0.135 0.000   0 0.135
SYDLE9 26/05/2016 Call 7.250 0.045 0.045 0.000   0 0.045
SYDLF9 26/05/2016 Put 7.250 0.290 0.290 0.000   0 0.290
SYDP89 26/05/2016 Call 7.260 0.040 0.040 0.000   0 0.040
SYDP79 26/05/2016 Put 7.260 0.300 0.300 0.000   0 0.300
SYDL29 26/05/2016 Call 7.500 0.008 0.008 0.000   0 0.008
SYDL39 26/05/2016 Put 7.500 0.515 0.515 0.000   0 0.515
SYDLK9 26/05/2016 Call 7.750 0.001 0.001 0.000   0 0.001
SYDLL9 26/05/2016 Put 7.750 0.760 0.760 0.000   0 0.760
SYDLQ9 26/05/2016 Call 8.000 0.000 0.000 0.000   0 0.000
SYDLR9 26/05/2016 Put 8.000 1.010 1.010 0.000   0 1.010
SYDLG9 26/05/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDLH9 26/05/2016 Put 8.250 1.260 1.260 0.000   0 1.260
SYDPT9 26/05/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDPU9 26/05/2016 Put 8.500 1.510 1.510 0.000   0 1.510
SYDUF9 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUG9 26/05/2016 Put 8.750 1.765 1.765 0.000   0 1.765
SYDLZ9 23/06/2016 Call 0.010 7.000 7.000 0.000   0 7.000
SYDKS7 23/06/2016 Call 3.200 3.800 3.800 0.000   0 3.800
SYDKT7 23/06/2016 Put 3.200 0.000 0.000 0.000   0 0.000
SYDYP8 23/06/2016 Call 4.100 2.910 2.910 0.000   0 2.910
SYDYQ8 23/06/2016 Put 4.100 0.000 0.000 0.000   0 0.000
SYDKG7 23/06/2016 Call 4.200 2.810 2.810 0.000   0 2.810
SYDKH7 23/06/2016 Put 4.200 0.000 0.000 0.000   0 0.000
SYDYS8 23/06/2016 Call 4.300 2.710 2.710 0.000   0 2.710
SYDYR8 23/06/2016 Put 4.300 0.000 0.000 0.000   0 0.000
SYDC79 23/06/2016 Call 4.400 2.610 2.610 0.000   0 2.610
SYDC89 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.000
SYDBS9 23/06/2016 Call 4.500 2.510 2.510 0.000   0 2.510
SYDBT9 23/06/2016 Put 4.500 0.000 0.000 0.000   0 0.000
SYDC59 23/06/2016 Call 4.600 2.415 2.415 0.000   0 2.415
SYDC69 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDBO9 23/06/2016 Call 4.700 2.315 2.315 0.000   0 2.315
SYDBP9 23/06/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDC39 23/06/2016 Call 4.800 2.215 2.215 0.000   0 2.215
SYDC49 23/06/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDBQ9 23/06/2016 Call 4.900 2.115 2.115 0.000   0 2.115
SYDBR9 23/06/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDC19 23/06/2016 Call 5.000 2.015 2.015 0.000   0 2.015
SYDC29 23/06/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDNN9 23/06/2016 Call 5.010 2.005 2.005 0.000   0 2.005
SYDNM9 23/06/2016 Put 5.010 0.000 0.000 0.000   0 0.000
SYDCG9 23/06/2016 Call 5.250 1.765 1.765 0.000   0 1.765
SYDCH9 23/06/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDNP9 23/06/2016 Call 5.260 1.755 1.755 0.000   0 1.755
SYDNO9 23/06/2016 Put 5.260 0.000 0.000 0.000   0 0.000
SYDBU9 23/06/2016 Call 5.500 1.520 1.520 0.000   0 1.520
SYDBV9 23/06/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDCK9 23/06/2016 Call 5.750 1.275 1.275 0.000   0 1.275
SYDCL9 23/06/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDBY9 23/06/2016 Call 6.000 1.035 1.035 0.000   0 1.035
SYDBZ9 23/06/2016 Put 6.000 0.003 0.003 0.000   0 0.003
SYDBL9 23/06/2016 Call 6.250 0.800 0.800 0.000   0 0.800
SYDBM9 23/06/2016 Put 6.250 0.010 0.010 0.000   0 0.010
SYDBW9 23/06/2016 Call 6.500 0.580 0.580 0.000   0 0.580
SYDBX9 23/06/2016 Put 6.500 0.035 0.035 0.000   0 0.035
SYDTF9 23/06/2016 Call 6.510 0.570 0.570 0.000   0 0.570
SYDTE9 23/06/2016 Put 6.510 0.040 0.040 0.000   0 0.040
SYDCI9 23/06/2016 Call 6.750 0.375 0.375 0.000   0 0.375
SYDCJ9 23/06/2016 Put 6.750 0.095 0.095 0.000   0 0.095
SYDJJ9 23/06/2016 Call 6.760 0.370 0.370 0.000   0 0.370
SYDJI9 23/06/2016 Put 6.760 0.100 0.100 0.000   0 0.100
SYDC99 23/06/2016 Call 7.000 0.210 0.210 0.000   0 0.210
SYDCF9 23/06/2016 Put 7.000 0.200 0.200 0.000   0 0.200
SYDJK9 23/06/2016 Call 7.010 0.205 0.205 0.000   0 0.205
SYDJL9 23/06/2016 Put 7.010 0.200 0.200 0.000   0 0.200
SYDD39 23/06/2016 Call 7.250 0.100 0.100 0.000   0 0.100
SYDD49 23/06/2016 Put 7.250 0.350 0.350 0.000   0 0.350
SYDJN9 23/06/2016 Call 7.260 0.100 0.100 0.000   0 0.100
SYDJM9 23/06/2016 Put 7.260 0.355 0.355 0.000   0 0.355
SYDEH9 23/06/2016 Call 7.500 0.040 0.040 0.000   0 0.040
SYDEI9 23/06/2016 Put 7.500 0.550 0.550 0.000   0 0.550
SYDGU9 23/06/2016 Call 7.750 0.015 0.015 0.000   0 0.015
SYDGV9 23/06/2016 Put 7.750 0.775 0.775 0.000   0 0.775
SYDJ99 23/06/2016 Call 8.000 0.004 0.004 0.000   0 0.004
SYDJA9 23/06/2016 Put 8.000 1.015 1.015 0.000   0 1.015
SYDK19 23/06/2016 Call 8.250 0.001 0.001 0.000   0 0.001
SYDK29 23/06/2016 Put 8.250 1.260 1.260 0.000   0 1.260
SYDPV9 23/06/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDPW9 23/06/2016 Put 8.500 1.510 1.510 0.000   0 1.510
SYDUH9 23/06/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUI9 23/06/2016 Put 8.750 1.760 1.760 0.000   0 1.760
SYDRY9 28/07/2016 Call 4.800 2.205 2.205 0.000   0 2.205
SYDRZ9 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDQW9 28/07/2016 Call 4.900 2.105 2.105 0.000   0 2.105
SYDQX9 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDQG9 28/07/2016 Call 5.000 2.005 2.005 0.000   0 2.005
SYDQH9 28/07/2016 Put 5.000 0.001 0.001 0.000   0 0.001
SYDQ29 28/07/2016 Call 5.250 1.755 1.755 0.000   0 1.755
SYDQ39 28/07/2016 Put 5.250 0.002 0.002 0.000   0 0.002
SYDQA9 28/07/2016 Call 5.500 1.510 1.510 0.000   0 1.510
SYDQB9 28/07/2016 Put 5.500 0.006 0.006 0.000   0 0.006
SYDQI9 28/07/2016 Call 5.750 1.265 1.265 0.000   0 1.265
SYDQJ9 28/07/2016 Put 5.750 0.015 0.015 0.000   0 0.015
SYDPX9 28/07/2016 Call 6.000 1.025 1.025 0.000   0 1.025
SYDPY9 28/07/2016 Put 6.000 0.035 0.035 0.000   0 0.035
SYDQ69 28/07/2016 Call 6.250 0.795 0.795 0.000   0 0.795
SYDQ79 28/07/2016 Put 6.250 0.065 0.065 0.000   0 0.065
SYDQM9 28/07/2016 Call 6.500 0.580 0.580 0.000   0 0.580
SYDQN9 28/07/2016 Put 6.500 0.120 0.120 0.000   0 0.120
SYDTG9 28/07/2016 Call 6.510 0.505 0.505 0.000   0 0.505
SYDTH9 28/07/2016 Put 6.510 0.125 0.125 0.000   0 0.125
SYDQK9 28/07/2016 Call 6.750 0.390 0.390 0.405 10 0 0.390
SYDQL9 28/07/2016 Put 6.750 0.210 0.210 0.000   0 0.210
SYDTJ9 28/07/2016 Call 6.760 0.335 0.335 0.000   0 0.335
SYDTI9 28/07/2016 Put 6.760 0.210 0.210 0.000   0 0.210
SYDPZ9 28/07/2016 Call 7.000 0.240 0.240 0.000   0 0.240
SYDQ19 28/07/2016 Put 7.000 0.330 0.330 0.000   0 0.330
SYDQ49 28/07/2016 Call 7.250 0.135 0.135 0.000   0 0.135
SYDQ59 28/07/2016 Put 7.250 0.495 0.495 0.000   0 0.495
SYDQQ9 28/07/2016 Call 7.500 0.070 0.070 0.000   0 0.070
SYDQR9 28/07/2016 Put 7.500 0.685 0.685 0.000   0 0.685
SYDQE9 28/07/2016 Call 7.750 0.035 0.035 0.000   0 0.035
SYDQF9 28/07/2016 Put 7.750 0.905 0.905 0.000   0 0.905
SYDQ89 28/07/2016 Call 8.000 0.020 0.020 0.000   0 0.020
SYDQ99 28/07/2016 Put 8.000 1.140 1.140 0.000   0 1.140
SYDQC9 28/07/2016 Call 8.250 0.009 0.009 0.000   0 0.009
SYDQD9 28/07/2016 Put 8.250 1.380 1.380 0.000   0 1.380
SYDQO9 28/07/2016 Call 8.500 0.004 0.004 0.000   0 0.004
SYDQP9 28/07/2016 Put 8.500 1.625 1.625 0.000   0 1.625
SYDT89 28/07/2016 Call 8.510 0.004 0.004 0.000   0 0.004
SYDT99 28/07/2016 Put 8.510 1.625 1.625 0.000   0 1.625
SYDUJ9 28/07/2016 Call 8.750 0.002 0.002 0.000   0 0.002
SYDUK9 28/07/2016 Put 8.750 1.875 1.875 0.000   0 1.875
SYDS19 25/08/2016 Call 4.800 2.205 2.205 0.000   0 2.205
SYDS29 25/08/2016 Put 4.800 0.001 0.001 0.000   0 0.001
SYDR39 25/08/2016 Call 4.900 2.105 2.105 0.000   0 2.105
SYDR49 25/08/2016 Put 4.900 0.001 0.001 0.000   0 0.001
SYDRW9 25/08/2016 Call 5.000 2.010 2.010 0.000   0 2.010
SYDRX9 25/08/2016 Put 5.000 0.001 0.001 0.000   0 0.001
SYDRK9 25/08/2016 Call 5.250 1.760 1.760 0.000   0 1.760
SYDRL9 25/08/2016 Put 5.250 0.005 0.005 0.000   0 0.005
SYDQY9 25/08/2016 Call 5.500 1.515 1.515 0.000   0 1.515
SYDQZ9 25/08/2016 Put 5.500 0.010 0.010 0.000   0 0.010
SYDRG9 25/08/2016 Call 5.750 1.270 1.270 0.000   0 1.270
SYDRH9 25/08/2016 Put 5.750 0.025 0.025 0.000   0 0.025
SYDRU9 25/08/2016 Call 6.000 1.030 1.030 0.000   0 1.030
SYDRV9 25/08/2016 Put 6.000 0.050 0.050 0.000   0 0.050
SYDRI9 25/08/2016 Call 6.250 0.805 0.805 0.000   0 0.805
SYDRJ9 25/08/2016 Put 6.250 0.095 0.095 0.000   0 0.095
SYDR19 25/08/2016 Call 6.500 0.595 0.595 0.000   0 0.595
SYDR29 25/08/2016 Put 6.500 0.155 0.155 0.000   0 0.155
SYDR79 25/08/2016 Call 6.750 0.415 0.415 0.000   0 0.415
SYDR89 25/08/2016 Put 6.750 0.250 0.250 0.000   0 0.250
SYDRQ9 25/08/2016 Call 7.000 0.270 0.270 0.000   0 0.270
SYDRR9 25/08/2016 Put 7.000 0.370 0.370 0.000   0 0.370
SYDRM9 25/08/2016 Call 7.250 0.170 0.170 0.000   0 0.170
SYDRN9 25/08/2016 Put 7.250 0.530 0.530 0.000   0 0.530
SYDR59 25/08/2016 Call 7.500 0.100 0.100 0.000   0 0.100
SYDR69 25/08/2016 Put 7.500 0.710 0.710 0.000   0 0.710
SYDR99 25/08/2016 Call 7.750 0.060 0.060 0.000   0 0.060
SYDRF9 25/08/2016 Put 7.750 0.915 0.915 0.000   0 0.915
SYDRS9 25/08/2016 Call 8.000 0.035 0.035 0.000   0 0.035
SYDRT9 25/08/2016 Put 8.000 1.140 1.140 0.000   0 1.140
SYDRO9 25/08/2016 Call 8.250 0.020 0.020 0.000   0 0.020
SYDRP9 25/08/2016 Put 8.250 1.380 1.380 0.000   0 1.380
SYDSZ9 25/08/2016 Call 8.500 0.010 0.010 0.000   0 0.010
SYDT19 25/08/2016 Put 8.500 1.625 1.625 0.000   0 1.625
SYDUL9 25/08/2016 Call 8.750 0.005 0.005 0.000   0 0.005
SYDUM9 25/08/2016 Put 8.750 1.875 1.875 0.000   0 1.875
SYDNY9 29/09/2016 Call 4.600 2.405 2.405 0.000   0 2.405
SYDNZ9 29/09/2016 Put 4.600 0.002 0.002 0.000   0 0.002
SYDI19 29/09/2016 Call 4.700 2.310 2.310 0.000   0 2.310
SYDI29 29/09/2016 Put 4.700 0.003 0.003 0.000   0 0.003
SYDIG9 29/09/2016 Call 4.800 2.210 2.210 0.000   0 2.210
SYDIH9 29/09/2016 Put 4.800 0.004 0.004 0.000   0 0.004
SYDM89 29/09/2016 Call 4.810 2.105 2.105 0.000   0 2.105
SYDM79 29/09/2016 Put 4.810 0.004 0.004 0.000   0 0.004
SYDIO9 29/09/2016 Call 4.900 2.110 2.110 0.000   0 2.110
SYDIP9 29/09/2016 Put 4.900 0.005 0.005 0.000   0 0.005
SYDM99 29/09/2016 Call 4.910 2.010 2.010 0.000   0 2.010
SYDMA9 29/09/2016 Put 4.910 0.005 0.005 0.000   0 0.005
SYDI99 29/09/2016 Call 5.000 2.010 2.010 0.000   0 2.010
SYDIF9 29/09/2016 Put 5.000 0.007 0.007 0.000   0 0.007
SYDGW9 29/09/2016 Call 5.250 1.765 1.765 0.000   0 1.765
SYDGX9 29/09/2016 Put 5.250 0.015 0.015 0.000   0 0.015
SYDIM9 29/09/2016 Call 5.500 1.520 1.520 0.000   0 1.520
SYDIN9 29/09/2016 Put 5.500 0.030 0.030 0.000 300 0 0.030
SYDIQ9 29/09/2016 Call 5.750 1.280 1.280 0.000   0 1.280
SYDIR9 29/09/2016 Put 5.750 0.050 0.050 0.000   0 0.050
SYDI79 29/09/2016 Call 6.000 1.045 1.045 0.000   0 1.045
SYDI89 29/09/2016 Put 6.000 0.080 0.080 0.000   0 0.080
SYDI39 29/09/2016 Call 6.250 0.830 0.830 0.000   0 0.830
SYDI49 29/09/2016 Put 6.250 0.125 0.125 0.000   0 0.125
SYDII9 29/09/2016 Call 6.500 0.630 0.630 0.000   0 0.630
SYDIJ9 29/09/2016 Put 6.500 0.190 0.190 0.000 300 0 0.190
SYDIS9 29/09/2016 Call 6.750 0.465 0.465 0.000   0 0.465
SYDIT9 29/09/2016 Put 6.750 0.280 0.280 0.000   0 0.280
SYDS39 29/09/2016 Call 6.760 0.445 0.445 0.000   0 0.445
SYDS49 29/09/2016 Put 6.760 0.280 0.280 0.000   0 0.280
SYDI59 29/09/2016 Call 7.000 0.325 0.325 0.000   0 0.325
SYDI69 29/09/2016 Put 7.000 0.400 0.400 0.000   0 0.400
SYDPL9 29/09/2016 Call 7.010 0.315 0.315 0.000   0 0.315
SYDPM9 29/09/2016 Put 7.010 0.400 0.400 0.000   0 0.400
SYDGY9 29/09/2016 Call 7.250 0.220 0.220 0.000   0 0.220
SYDGZ9 29/09/2016 Put 7.250 0.550 0.550 0.000   0 0.550
SYDPK9 29/09/2016 Call 7.260 0.215 0.215 0.000   0 0.215
SYDP99 29/09/2016 Put 7.260 0.545 0.545 0.000   0 0.545
SYDIK9 29/09/2016 Call 7.500 0.145 0.145 0.000   0 0.145
SYDIL9 29/09/2016 Put 7.500 0.730 0.730 0.000   0 0.730
SYDIU9 29/09/2016 Call 7.750 0.095 0.095 0.000   0 0.095
SYDIV9 29/09/2016 Put 7.750 0.930 0.930 0.000   0 0.930
SYDJB9 29/09/2016 Call 8.000 0.060 0.060 0.000   0 0.060
SYDJC9 29/09/2016 Put 8.000 1.155 1.155 0.000   0 1.155
SYDK39 29/09/2016 Call 8.250 0.035 0.035 0.000   0 0.035
SYDK49 29/09/2016 Put 8.250 1.390 1.390 0.000   0 1.390
SYDQS9 29/09/2016 Call 8.500 0.020 0.020 0.000   0 0.020
SYDQT9 29/09/2016 Put 8.500 1.630 1.630 0.000   0 1.630
SYDTA9 29/09/2016 Call 8.510 0.020 0.020 0.000   0 0.020
SYDTB9 29/09/2016 Put 8.510 1.605 1.605 0.000   0 1.605
SYDUN9 29/09/2016 Call 8.750 0.015 0.015 0.000   0 0.015
SYDUO9 29/09/2016 Put 8.750 1.875 1.875 0.000   0 1.875
SYDU39 27/10/2016 Call 5.000 2.010 2.010 0.000   0 2.010
SYDU49 27/10/2016 Put 5.000 0.007 0.007 0.000   0 0.007
SYDU99 27/10/2016 Call 5.250 1.765 1.765 0.000   0 1.765
SYDUA9 27/10/2016 Put 5.250 0.015 0.015 0.000   0 0.015
SYDTW9 27/10/2016 Call 5.500 1.520 1.520 0.000   0 1.520
SYDTX9 27/10/2016 Put 5.500 0.030 0.030 0.000   0 0.030
SYDU19 27/10/2016 Call 5.750 1.285 1.285 0.000   0 1.285
SYDU29 27/10/2016 Put 5.750 0.055 0.055 0.000   0 0.055
SYDUD9 27/10/2016 Call 6.000 1.055 1.055 0.000   0 1.055
SYDUE9 27/10/2016 Put 6.000 0.090 0.090 0.000   0 0.090
SYDTS9 27/10/2016 Call 6.250 0.845 0.845 0.000   0 0.845
SYDTT9 27/10/2016 Put 6.250 0.145 0.145 0.000   0 0.145
SYDTM9 27/10/2016 Call 6.500 0.655 0.655 0.000   0 0.655
SYDTN9 27/10/2016 Put 6.500 0.215 0.215 0.000   0 0.215
SYDTY9 27/10/2016 Call 6.750 0.490 0.490 0.000   0 0.490
SYDTZ9 27/10/2016 Put 6.750 0.305 0.305 0.000   0 0.305
SYDUB9 27/10/2016 Call 7.000 0.360 0.360 0.000   0 0.360
SYDUC9 27/10/2016 Put 7.000 0.425 0.425 0.000   0 0.425
SYDTQ9 27/10/2016 Call 7.250 0.250 0.250 0.000   0 0.250
SYDTR9 27/10/2016 Put 7.250 0.575 0.575 0.000   0 0.575
SYDTK9 27/10/2016 Call 7.500 0.175 0.175 0.000   0 0.175
SYDTL9 27/10/2016 Put 7.500 0.750 0.750 0.000   0 0.750
SYDU59 27/10/2016 Call 7.750 0.120 0.120 0.000   0 0.120
SYDU69 27/10/2016 Put 7.750 0.950 0.950 0.000   0 0.950
SYDU79 27/10/2016 Call 8.000 0.080 0.080 0.000   0 0.080
SYDU89 27/10/2016 Put 8.000 1.165 1.165 0.000   0 1.165
SYDTU9 27/10/2016 Call 8.250 0.055 0.055 0.000   0 0.055
SYDTV9 27/10/2016 Put 8.250 1.395 1.395 0.000   0 1.395
SYDTO9 27/10/2016 Call 8.500 0.035 0.035 0.000   0 0.035
SYDTP9 27/10/2016 Put 8.500 1.630 1.630 0.000   0 1.630
SYDUP9 27/10/2016 Call 8.750 0.020 0.020 0.000   0 0.020
SYDUQ9 27/10/2016 Put 8.750 1.875 1.875 0.000   0 1.875
SYDP19 22/12/2016 Call 4.600 2.425 2.425 0.000   0 2.425
SYDP29 22/12/2016 Put 4.600 0.008 0.008 0.000   0 0.008
SYDNS9 22/12/2016 Call 4.700 2.325 2.325 0.000   0 2.325
SYDNT9 22/12/2016 Put 4.700 0.010 0.010 0.000   0 0.010
SYDMH9 22/12/2016 Call 4.800 2.230 2.230 0.000   0 2.230
SYDMI9 22/12/2016 Put 4.800 0.015 0.015 0.000   0 0.015
SYDMZ9 22/12/2016 Call 4.900 2.130 2.130 0.000   0 2.130
SYDN19 22/12/2016 Put 4.900 0.020 0.020 0.000   0 0.020
SYDMR9 22/12/2016 Call 5.000 2.035 2.035 0.000   0 2.035
SYDMS9 22/12/2016 Put 5.000 0.025 0.025 0.000   0 0.025
SYDN89 22/12/2016 Call 5.250 1.790 1.790 0.000   0 1.790
SYDN99 22/12/2016 Put 5.250 0.040 0.040 0.000   0 0.040
SYDMV9 22/12/2016 Call 5.500 1.555 1.555 0.000   0 1.555
SYDMW9 22/12/2016 Put 5.500 0.060 0.060 0.000   0 0.060
SYDT49 22/12/2016 Call 5.510 1.520 1.520 0.000   0 1.520
SYDT59 22/12/2016 Put 5.510 0.065 0.065 0.000   0 0.065
SYDMT9 22/12/2016 Call 5.750 1.325 1.325 0.000   0 1.325
SYDMU9 22/12/2016 Put 5.750 0.095 0.095 0.000   0 0.095
SYDT79 22/12/2016 Call 5.760 1.300 1.300 0.000   0 1.300
SYDT69 22/12/2016 Put 5.760 0.095 0.095 0.000   0 0.095
SYDMJ9 22/12/2016 Call 6.000 1.110 1.110 0.000   0 1.110
SYDMK9 22/12/2016 Put 6.000 0.135 0.135 0.000   0 0.135
SYDN69 22/12/2016 Call 6.250 0.905 0.905 0.000   0 0.905
SYDN79 22/12/2016 Put 6.250 0.190 0.190 0.000   0 0.190
SYDMX9 22/12/2016 Call 6.500 0.720 0.720 0.000   0 0.720
SYDMY9 22/12/2016 Put 6.500 0.265 0.265 0.000   0 0.265
SYDML9 22/12/2016 Call 6.750 0.560 0.560 0.000   0 0.560
SYDMM9 22/12/2016 Put 6.750 0.360 0.360 0.000   0 0.360
SYDMP9 22/12/2016 Call 7.000 0.420 0.420 0.000   0 0.420
SYDMQ9 22/12/2016 Put 7.000 0.480 0.480 0.000   0 0.480
SYDN29 22/12/2016 Call 7.250 0.305 0.305 0.000   0 0.305
SYDN39 22/12/2016 Put 7.250 0.625 0.625 0.000   0 0.625
SYDNK9 22/12/2016 Call 7.500 0.215 0.215 0.000   0 0.215
SYDNL9 22/12/2016 Put 7.500 0.795 0.795 0.000   0 0.795
SYDMN9 22/12/2016 Call 7.750 0.150 0.150 0.000   0 0.150
SYDMO9 22/12/2016 Put 7.750 0.990 0.990 0.000   0 0.990
SYDN49 22/12/2016 Call 8.000 0.100 0.100 0.000   0 0.100
SYDN59 22/12/2016 Put 8.000 1.200 1.200 0.000   0 1.200
SYDNQ9 22/12/2016 Call 8.250 0.070 0.070 0.000   0 0.070
SYDNR9 22/12/2016 Put 8.250 1.425 1.425 0.000   0 1.425
SYDQU9 22/12/2016 Call 8.500 0.045 0.045 0.000   0 0.045
SYDQV9 22/12/2016 Put 8.500 1.660 1.660 0.000   0 1.660
SYDTC9 22/12/2016 Call 8.510 0.045 0.045 0.000   0 0.045
SYDTD9 22/12/2016 Put 8.510 1.620 1.620 0.000   0 1.620
SYDUR9 22/12/2016 Call 8.750 0.030 0.030 0.000   0 0.030
SYDUS9 22/12/2016 Put 8.750 1.895 1.895 0.000   0 1.895
SYDSR9 30/03/2017 Call 4.900 2.130 2.130 0.000   0 2.130
SYDSS9 30/03/2017 Put 4.900 0.060 0.060 0.000   0 0.060
SYDS79 30/03/2017 Call 5.000 2.035 2.035 0.000   0 2.035
SYDS89 30/03/2017 Put 5.000 0.070 0.070 0.000   0 0.070
SYDSJ9 30/03/2017 Call 5.250 1.795 1.795 0.000   0 1.795
SYDSK9 30/03/2017 Put 5.250 0.090 0.090 0.000   0 0.090
SYDST9 30/03/2017 Call 5.500 1.560 1.560 0.000   0 1.560
SYDSU9 30/03/2017 Put 5.500 0.125 0.125 0.000   0 0.125
SYDSD9 30/03/2017 Call 5.750 1.335 1.335 0.000   0 1.335
SYDSE9 30/03/2017 Put 5.750 0.165 0.165 0.000   0 0.165
SYDS59 30/03/2017 Call 6.000 1.130 1.130 0.000   0 1.130
SYDS69 30/03/2017 Put 6.000 0.225 0.225 0.000   0 0.225
SYDSL9 30/03/2017 Call 6.250 0.935 0.935 0.000   0 0.935
SYDSM9 30/03/2017 Put 6.250 0.295 0.295 0.000   0 0.295
SYDSX9 30/03/2017 Call 6.500 0.760 0.760 0.000   0 0.760
SYDSY9 30/03/2017 Put 6.500 0.385 0.385 0.000   0 0.385
SYDS99 30/03/2017 Call 6.750 0.605 0.605 0.000   0 0.605
SYDSA9 30/03/2017 Put 6.750 0.495 0.495 0.000   0 0.495
SYDSH9 30/03/2017 Call 7.000 0.470 0.470 0.000   0 0.470
SYDSI9 30/03/2017 Put 7.000 0.620 0.620 0.000   0 0.620
SYDSN9 30/03/2017 Call 7.250 0.360 0.360 0.000   0 0.360
SYDSO9 30/03/2017 Put 7.250 0.770 0.770 0.000   0 0.770
SYDSV9 30/03/2017 Call 7.500 0.265 0.265 0.000   0 0.265
SYDSW9 30/03/2017 Put 7.500 0.940 0.940 0.000   0 0.940
SYDSB9 30/03/2017 Call 7.750 0.195 0.195 0.000   0 0.195
SYDSC9 30/03/2017 Put 7.750 1.130 1.130 0.000   0 1.130
SYDSF9 30/03/2017 Call 8.000 0.140 0.140 0.000   0 0.140
SYDSG9 30/03/2017 Put 8.000 1.330 1.330 0.000   0 1.330
SYDSP9 30/03/2017 Call 8.250 0.100 0.100 0.000   0 0.100
SYDSQ9 30/03/2017 Put 8.250 1.545 1.545 0.000   0 1.545
SYDT29 30/03/2017 Call 8.500 0.070 0.070 0.000   0 0.070
SYDT39 30/03/2017 Put 8.500 1.770 1.770 0.000   0 1.770
SYDUT9 30/03/2017 Call 8.750 0.050 0.050 0.000   0 0.050
SYDUU9 30/03/2017 Put 8.750 1.995 1.995 0.000   0 1.995

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.