Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SYD 4.430 Up 0.070 4.430 4.440 4.400 4.440 4.400 3,310,551 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDLA8 27/11/2014 Call 3.400 1.045 1.045 0.000   0 0.965
SYDLB8 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDFW8 27/11/2014 Call 3.500 0.945 0.945 0.000   0 0.865
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.845 0.845 0.000   0 0.765
SYDF28 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.745 0.745 0.000   0 0.665
SYDEH8 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SYDDS8 27/11/2014 Call 3.800 0.645 0.645 0.000   1,057 0.570
SYDDT8 27/11/2014 Put 3.800 0.002 0.002 0.000   0 0.002
SYDEK8 27/11/2014 Call 3.900 0.545 0.545 0.000   0 0.470
SYDEL8 27/11/2014 Put 3.900 0.004 0.004 0.000   0 0.003
SYDDY8 27/11/2014 Call 4.000 0.445 0.445 0.000   300 0.370
SYDDZ8 27/11/2014 Put 4.000 0.007 0.007 0.000   100 0.007
SYDE58 27/11/2014 Call 4.100 0.350 0.350 0.000   0 0.275
SYDE68 27/11/2014 Put 4.100 0.010 0.010 0.000   5,405 0.015
SYDDU8 27/11/2014 Call 4.200 0.255 0.255 0.000   300 0.190
SYDDV8 27/11/2014 Put 4.200 0.020 0.020 0.000   1,000 0.025
SYDE38 27/11/2014 Call 4.300 0.170 0.170 0.000   897 0.115
SYDE48 27/11/2014 Put 4.300 0.035 0.035 0.000   3,220 0.045
SYDDW8 27/11/2014 Call 4.400 0.100 0.100 0.070 137 4,106 0.060
SYDDX8 27/11/2014 Put 4.400 0.060 0.060 0.000   364 0.090
SYDEI8 27/11/2014 Call 4.500 0.050 0.050 0.000   1,750 0.025
SYDEJ8 27/11/2014 Put 4.500 0.110 0.110 0.000   0 0.160
SYDDO8 27/11/2014 Call 4.600 0.020 0.020 0.000   200 0.009
SYDDP8 27/11/2014 Put 4.600 0.190 0.190 0.000   0 0.250
SYDE98 27/11/2014 Call 4.700 0.008 0.008 0.000   340 0.003
SYDEF8 27/11/2014 Put 4.700 0.280 0.280 0.000   0 0.345
SYDDQ8 27/11/2014 Call 4.800 0.003 0.003 0.000   0 0.001
SYDDR8 27/11/2014 Put 4.800 0.375 0.375 0.000   0 0.445
SYDEM8 27/11/2014 Call 4.900 0.001 0.001 0.000   0 0.000
SYDEN8 27/11/2014 Put 4.900 0.475 0.475 0.000   0 0.540
SYDE18 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDE28 27/11/2014 Put 5.000 0.575 0.575 0.000   0 0.640
SYDE78 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDE88 27/11/2014 Put 5.250 0.825 0.825 0.000   0 0.890
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.075 1.075 0.000   0 1.140
SYDJW8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJX8 27/11/2014 Put 5.750 1.325 1.325 0.000   0 1.390
SYDS68 18/12/2014 Call 0.010 4.440 4.440 0.000   23,148 4.370
SYDXF8 18/12/2014 Call 3.020 1.420 1.420 0.000   0 1.355
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.410 1.410 0.000   0 1.345
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.340 1.340 0.000   0 1.275
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.265 1.265 0.000   0 1.200
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.195 1.195 0.000   0 1.130
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.185 1.185 0.000   0 1.120
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 1.115 1.115 0.000   0 1.050
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 1.040 1.040 0.000   0 0.970
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   150 0.000
SYDVR7 18/12/2014 Call 3.490 0.960 0.960 0.000   0 0.890
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 0.940 0.940 0.000   0 0.870
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.890 0.890 0.000   0 0.820
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   250 0.000
SYDVP7 18/12/2014 Call 3.640 0.810 0.810 0.000   0 0.740
SYDVQ7 18/12/2014 Put 3.640 0.000 0.000 0.000   750 0.000
SYDZH7 18/12/2014 Call 3.660 0.790 0.790 0.000   0 0.720
SYDZI7 18/12/2014 Put 3.660 0.000 0.000 0.000   0 0.000
SYDL49 18/12/2014 Call 3.720 0.735 0.735 0.000   0 0.660
SYDL59 18/12/2014 Put 3.720 0.000 0.000 0.000   750 0.000
SYDZK7 18/12/2014 Call 3.730 0.725 0.725 0.000   0 0.650
SYDZJ7 18/12/2014 Put 3.730 0.000 0.000 0.000   0 0.000
SYDVX7 18/12/2014 Call 3.790 0.665 0.665 0.000   819 0.595
SYDVY7 18/12/2014 Put 3.790 0.000 0.000 0.000   0 0.001
SYDZ77 18/12/2014 Call 3.810 0.645 0.645 0.000   100 0.575
SYDZ67 18/12/2014 Put 3.810 0.000 0.000 0.000   550 0.001
SYDMU9 18/12/2014 Call 3.870 0.585 0.585 0.000   881 0.515
SYDMV9 18/12/2014 Put 3.870 0.001 0.001 0.000   100 0.002
SYDTF7 18/12/2014 Call 4.070 0.395 0.395 0.000   600 0.330
SYDTG7 18/12/2014 Put 4.070 0.006 0.006 0.000   4,040 0.015
SYDZ87 18/12/2014 Call 4.080 0.385 0.385 0.000   517 0.320
SYDZ97 18/12/2014 Put 4.080 0.006 0.006 0.000   200 0.015
SYDTI9 18/12/2014 Call 4.260 0.230 0.230 0.000   1,055 0.175
SYDTJ9 18/12/2014 Put 4.260 0.025 0.025 0.000   5,200 0.055
SYDZB7 18/12/2014 Call 4.270 0.220 0.220 0.000   0 0.170
SYDZA7 18/12/2014 Put 4.270 0.030 0.030 0.000   400 0.055
SYDTI7 18/12/2014 Call 4.450 0.100 0.100 0.000   158 0.065
SYDTH7 18/12/2014 Put 4.450 0.090 0.090 0.000   1,000 0.150
SYDZL7 18/12/2014 Call 4.460 0.095 0.095 0.060 457 166 0.060
SYDZM7 18/12/2014 Put 4.460 0.095 0.095 0.000   0 0.150
SYDVV9 18/12/2014 Call 4.650 0.025 0.025 0.000   650 0.015
SYDVW9 18/12/2014 Put 4.650 0.230 0.230 0.000   0 0.305
SYDZC7 18/12/2014 Call 4.660 0.020 0.020 0.000   0 0.010
SYDZD7 18/12/2014 Put 4.660 0.230 0.230 0.000   25 0.305
SYDVV7 18/12/2014 Call 4.840 0.003 0.003 0.000   0 0.002
SYDVW7 18/12/2014 Put 4.840 0.410 0.410 0.000   0 0.480
SYDGK7 18/12/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDGL7 18/12/2014 Put 5.030 0.600 0.600 0.000   0 0.670
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDW17 18/12/2014 Put 5.230 0.800 0.800 0.000   0 0.870
SYDIW7 18/12/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIX7 18/12/2014 Put 5.420 0.990 0.990 0.000   0 1.060
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.190 1.190 0.000   0 1.260
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.380 1.380 0.000   0 1.450
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 1.570 1.570 0.000   0 1.640
SYDLC8 29/01/2015 Call 3.400 1.045 1.045 0.000   0 0.980
SYDLD8 29/01/2015 Put 3.400 0.002 0.002 0.000   0 0.003
SYDI88 29/01/2015 Call 3.500 0.945 0.945 0.000   0 0.880
SYDI98 29/01/2015 Put 3.500 0.004 0.004 0.000   0 0.006
SYDGN8 29/01/2015 Call 3.600 0.850 0.850 0.000   0 0.780
SYDGO8 29/01/2015 Put 3.600 0.007 0.007 0.000   0 0.010
SYDGR8 29/01/2015 Call 3.700 0.750 0.750 0.000   0 0.680
SYDGS8 29/01/2015 Put 3.700 0.010 0.010 0.000   0 0.015
SYDI48 29/01/2015 Call 3.800 0.650 0.650 0.000   0 0.580
SYDI58 29/01/2015 Put 3.800 0.015 0.015 0.000   0 0.020
SYDGP8 29/01/2015 Call 3.900 0.555 0.555 0.000   0 0.480
SYDGQ8 29/01/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDI68 29/01/2015 Call 4.000 0.455 0.455 0.000   0 0.385
SYDI78 29/01/2015 Put 4.000 0.030 0.030 0.000   50 0.040
SYDG58 29/01/2015 Call 4.100 0.365 0.365 0.000   0 0.295
SYDG68 29/01/2015 Put 4.100 0.045 0.045 0.000   0 0.055
SYDI28 29/01/2015 Call 4.200 0.275 0.275 0.000   0 0.215
SYDI38 29/01/2015 Put 4.200 0.070 0.070 0.000   0 0.085
SYDGL8 29/01/2015 Call 4.300 0.195 0.195 0.000   100 0.145
SYDGM8 29/01/2015 Put 4.300 0.100 0.100 0.000   0 0.130
SYDGT8 29/01/2015 Call 4.400 0.130 0.130 0.000   500 0.095
SYDGU8 29/01/2015 Put 4.400 0.150 0.150 0.000   0 0.190
SYDG78 29/01/2015 Call 4.500 0.080 0.080 0.000   0 0.060
SYDG88 29/01/2015 Put 4.500 0.220 0.220 0.000   0 0.270
SYDGZ8 29/01/2015 Call 4.600 0.050 0.050 0.000   0 0.040
SYDI18 29/01/2015 Put 4.600 0.300 0.300 0.000   0 0.355
SYDG98 29/01/2015 Call 4.700 0.030 0.030 0.000   0 0.025
SYDGK8 29/01/2015 Put 4.700 0.390 0.390 0.000   0 0.450
SYDGX8 29/01/2015 Call 4.800 0.020 0.020 0.000   0 0.015
SYDGY8 29/01/2015 Put 4.800 0.485 0.485 0.000   0 0.545
SYDG38 29/01/2015 Call 4.900 0.015 0.015 0.000   0 0.010
SYDG48 29/01/2015 Put 4.900 0.580 0.580 0.000   0 0.645
SYDGV8 29/01/2015 Call 5.000 0.010 0.010 0.000   0 0.008
SYDGW8 29/01/2015 Put 5.000 0.680 0.680 0.000   0 0.740
SYDIF8 29/01/2015 Call 5.250 0.003 0.003 0.000   0 0.002
SYDIG8 29/01/2015 Put 5.250 0.930 0.930 0.000   0 0.990
SYDIH8 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SYDII8 29/01/2015 Put 5.500 1.180 1.180 0.000   0 1.235
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 1.430 1.430 0.000   0 1.485
SYDLE8 26/02/2015 Call 3.400 1.045 1.045 0.000   0 0.975
SYDLF8 26/02/2015 Put 3.400 0.004 0.004 0.000   0 0.007
SYDL68 26/02/2015 Call 3.500 0.945 0.945 0.000   0 0.875
SYDL78 26/02/2015 Put 3.500 0.008 0.008 0.000   0 0.010
SYDKD8 26/02/2015 Call 3.600 0.850 0.850 0.000   0 0.780
SYDKE8 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.015
SYDIP8 26/02/2015 Call 3.700 0.750 0.750 0.000   0 0.680
SYDIQ8 26/02/2015 Put 3.700 0.015 0.015 0.000   0 0.020
SYDJ48 26/02/2015 Call 3.800 0.650 0.650 0.000   0 0.580
SYDJ58 26/02/2015 Put 3.800 0.020 0.020 0.000   0 0.030
SYDIN8 26/02/2015 Call 3.900 0.550 0.550 0.000   0 0.485
SYDIO8 26/02/2015 Put 3.900 0.030 0.030 0.000   0 0.040
SYDJC8 26/02/2015 Call 4.000 0.455 0.455 0.000   0 0.390
SYDJD8 26/02/2015 Put 4.000 0.040 0.040 0.000   0 0.055
SYDIT8 26/02/2015 Call 4.100 0.365 0.365 0.000   0 0.300
SYDIU8 26/02/2015 Put 4.100 0.055 0.055 0.000   0 0.080
SYDJE8 26/02/2015 Call 4.200 0.280 0.280 0.000   0 0.225
SYDJF8 26/02/2015 Put 4.200 0.080 0.080 0.000   0 0.115
SYDIX8 26/02/2015 Call 4.300 0.205 0.205 0.000   0 0.160
SYDIY8 26/02/2015 Put 4.300 0.115 0.115 0.000   0 0.160
SYDJA8 26/02/2015 Call 4.400 0.145 0.145 0.000   0 0.110
SYDJB8 26/02/2015 Put 4.400 0.160 0.160 0.000   0 0.220
SYDIV8 26/02/2015 Call 4.500 0.095 0.095 0.000   0 0.075
SYDIW8 26/02/2015 Put 4.500 0.225 0.225 0.000   0 0.290
SYDJ88 26/02/2015 Call 4.600 0.065 0.065 0.000   0 0.050
SYDJ98 26/02/2015 Put 4.600 0.295 0.295 0.000   0 0.370
SYDIR8 26/02/2015 Call 4.700 0.045 0.045 0.000   0 0.035
SYDIS8 26/02/2015 Put 4.700 0.380 0.380 0.000   0 0.455
SYDJ68 26/02/2015 Call 4.800 0.030 0.030 0.000   0 0.025
SYDJ78 26/02/2015 Put 4.800 0.475 0.475 0.000   0 0.545
SYDIL8 26/02/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDIM8 26/02/2015 Put 4.900 0.570 0.570 0.000   0 0.640
SYDJ28 26/02/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDJ38 26/02/2015 Put 5.000 0.670 0.670 0.000   0 0.740
SYDIZ8 26/02/2015 Call 5.250 0.007 0.007 0.000   0 0.006
SYDJ18 26/02/2015 Put 5.250 0.920 0.920 0.000   0 0.985
SYDJG8 26/02/2015 Call 5.500 0.003 0.003 0.000   0 0.002
SYDJH8 26/02/2015 Put 5.500 1.165 1.165 0.000   0 1.235
SYDK38 26/02/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK48 26/02/2015 Put 5.750 1.420 1.420 0.000   0 1.485
SYDBY7 26/03/2015 Call 3.000 1.445 1.445 0.000   0 1.375
SYDBZ7 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.001
SYDC37 26/03/2015 Call 3.200 1.245 1.245 0.000   0 1.175
SYDC47 26/03/2015 Put 3.200 0.006 0.006 0.000   900 0.004
SYDBU7 26/03/2015 Call 3.400 1.045 1.045 0.000   0 0.980
SYDBV7 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.010
SYDB78 26/03/2015 Call 3.500 0.945 0.945 0.000   0 0.880
SYDB88 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.015
SYDBW7 26/03/2015 Call 3.600 0.845 0.845 0.000   0 0.780
SYDBX7 26/03/2015 Put 3.600 0.025 0.025 0.000   200 0.020
SYDBL8 26/03/2015 Call 3.610 0.755 0.755 0.000   0 0.695
SYDBK8 26/03/2015 Put 3.610 0.025 0.025 0.000   0 0.020
SYDB98 26/03/2015 Call 3.700 0.750 0.750 0.000   0 0.680
SYDBF8 26/03/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDBM8 26/03/2015 Call 3.710 0.665 0.665 0.000   150 0.600
SYDBO8 26/03/2015 Put 3.710 0.030 0.030 0.000   900 0.030
SYDBS7 26/03/2015 Call 3.800 0.650 0.650 0.000   0 0.585
SYDBT7 26/03/2015 Put 3.800 0.035 0.035 0.000   0 0.035
SYDBQ8 26/03/2015 Call 3.810 0.570 0.570 0.000   0 0.510
SYDBP8 26/03/2015 Put 3.810 0.035 0.035 0.000   0 0.040
SYDBG8 26/03/2015 Call 3.900 0.555 0.555 0.000   0 0.490
SYDBH8 26/03/2015 Put 3.900 0.045 0.045 0.000   0 0.050
SYDBR8 26/03/2015 Call 3.910 0.485 0.485 0.000   0 0.425
SYDBS8 26/03/2015 Put 3.910 0.045 0.045 0.000   889 0.050
SYDC17 26/03/2015 Call 4.000 0.460 0.460 0.000   662 0.400
SYDC27 26/03/2015 Put 4.000 0.060 0.060 0.000   0 0.070
SYDBU8 26/03/2015 Call 4.010 0.400 0.400 0.000   1,756 0.345
SYDBT8 26/03/2015 Put 4.010 0.060 0.060 0.000   0 0.070
SYDB38 26/03/2015 Call 4.100 0.370 0.370 0.000   0 0.315
SYDB48 26/03/2015 Put 4.100 0.080 0.080 0.000   0 0.095
SYDK98 26/03/2015 Call 4.110 0.320 0.320 0.000   150 0.275
SYDKA8 26/03/2015 Put 4.110 0.080 0.080 0.000   0 0.095
SYDCI7 26/03/2015 Call 4.200 0.290 0.290 0.000   120 0.240
SYDCJ7 26/03/2015 Put 4.200 0.105 0.105 0.000   600 0.130
SYDKC8 26/03/2015 Call 4.210 0.250 0.250 0.000   0 0.210
SYDKB8 26/03/2015 Put 4.210 0.110 0.110 0.000   0 0.130
SYDBI8 26/03/2015 Call 4.300 0.220 0.220 0.000   0 0.180
SYDBJ8 26/03/2015 Put 4.300 0.145 0.145 0.000   250 0.180
SYDFH7 26/03/2015 Call 4.400 0.160 0.160 0.000   755 0.130
SYDFI7 26/03/2015 Put 4.400 0.195 0.195 0.000   0 0.235
SYDB58 26/03/2015 Call 4.500 0.115 0.115 0.000   840 0.090
SYDB68 26/03/2015 Put 4.500 0.255 0.255 0.000   0 0.300
SYDI17 26/03/2015 Call 4.600 0.080 0.080 0.000   221 0.065
SYDI27 26/03/2015 Put 4.600 0.325 0.325 0.000   0 0.380
SYDJI8 26/03/2015 Call 4.610 0.075 0.075 0.000   0 0.060
SYDJJ8 26/03/2015 Put 4.610 0.325 0.325 0.000   0 0.370
SYDB18 26/03/2015 Call 4.700 0.055 0.055 0.000   10 0.045
SYDB28 26/03/2015 Put 4.700 0.405 0.405 0.000   0 0.460
SYDPK7 26/03/2015 Call 4.800 0.040 0.040 0.000   10 0.035
SYDPL7 26/03/2015 Put 4.800 0.490 0.490 0.000   0 0.550
SYDZX7 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.580 0.580 0.000   0 0.640
SYDTN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.675 0.675 0.000   0 0.740
SYDDK8 26/03/2015 Call 5.250 0.009 0.009 0.000   0 0.008
SYDDL8 26/03/2015 Put 5.250 0.920 0.920 0.000   150 0.985
SYDEY8 26/03/2015 Call 5.500 0.003 0.003 0.000   0 0.003
SYDEZ8 26/03/2015 Put 5.500 1.170 1.170 0.000   0 1.235
SYDK58 26/03/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK68 26/03/2015 Put 5.750 1.420 1.420 0.000   0 1.485
SYDLI8 23/04/2015 Call 3.700 0.755 0.755 0.000      
SYDLJ8 23/04/2015 Put 3.700 0.030 0.030 0.000      
SYDLK8 23/04/2015 Call 3.800 0.655 0.655 0.000      
SYDLL8 23/04/2015 Put 3.800 0.035 0.035 0.000      
SYDLM8 23/04/2015 Call 3.900 0.560 0.560 0.000      
SYDLN8 23/04/2015 Put 3.900 0.050 0.050 0.000      
SYDLO8 23/04/2015 Call 4.000 0.465 0.465 0.000      
SYDLP8 23/04/2015 Put 4.000 0.065 0.065 0.000      
SYDLQ8 23/04/2015 Call 4.100 0.375 0.375 0.000      
SYDLR8 23/04/2015 Put 4.100 0.085 0.085 0.000      
SYDLS8 23/04/2015 Call 4.200 0.295 0.295 0.000      
SYDLT8 23/04/2015 Put 4.200 0.115 0.115 0.000      
SYDLU8 23/04/2015 Call 4.300 0.225 0.225 0.000      
SYDLW8 23/04/2015 Put 4.300 0.155 0.155 0.000      
SYDLX8 23/04/2015 Call 4.400 0.170 0.170 0.000      
SYDLY8 23/04/2015 Put 4.400 0.205 0.205 0.000      
SYDLZ8 23/04/2015 Call 4.500 0.125 0.125 0.000      
SYDM18 23/04/2015 Put 4.500 0.265 0.265 0.000      
SYDM28 23/04/2015 Call 4.600 0.090 0.090 0.000      
SYDM38 23/04/2015 Put 4.600 0.340 0.340 0.000      
SYDM48 23/04/2015 Call 4.700 0.065 0.065 0.000      
SYDM58 23/04/2015 Put 4.700 0.415 0.415 0.000      
SYDM68 23/04/2015 Call 4.800 0.050 0.050 0.000      
SYDM78 23/04/2015 Put 4.800 0.500 0.500 0.000      
SYDM88 23/04/2015 Call 4.900 0.035 0.035 0.000      
SYDM98 23/04/2015 Put 4.900 0.590 0.590 0.000      
SYDMA8 23/04/2015 Call 5.000 0.025 0.025 0.000      
SYDMB8 23/04/2015 Put 5.000 0.685 0.685 0.000      
SYDMC8 23/04/2015 Call 5.250 0.010 0.010 0.000      
SYDMD8 23/04/2015 Put 5.250 0.920 0.920 0.000      
SYDJU9 25/06/2015 Call 3.400 1.050 1.050 0.000   0 0.975
SYDJV9 25/06/2015 Put 3.400 0.007 0.007 0.000   80 0.015
SYDFY8 25/06/2015 Call 3.500 0.955 0.955 0.000   0 0.875
SYDFZ8 25/06/2015 Put 3.500 0.010 0.010 0.000   0 0.020
SYDFQ8 25/06/2015 Call 3.600 0.855 0.855 0.000   0 0.780
SYDFR8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.030
SYDF98 25/06/2015 Call 3.700 0.755 0.755 0.000   0 0.685
SYDFF8 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.040
SYDK59 25/06/2015 Call 3.800 0.660 0.660 0.000   0 0.595
SYDK69 25/06/2015 Put 3.800 0.040 0.040 0.000   100 0.055
SYDFG8 25/06/2015 Call 3.900 0.570 0.570 0.000   0 0.505
SYDFH8 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.075
SYDFM8 25/06/2015 Call 4.000 0.480 0.480 0.000   0 0.425
SYDFN8 25/06/2015 Put 4.000 0.080 0.080 0.000   200 0.095
SYDFI8 25/06/2015 Call 4.100 0.400 0.400 0.000   0 0.350
SYDFJ8 25/06/2015 Put 4.100 0.105 0.105 0.000   500 0.125
SYDST9 25/06/2015 Call 4.200 0.330 0.330 0.000   0 0.285
SYDSU9 25/06/2015 Put 4.200 0.140 0.140 0.000   900 0.165
SYDFK8 25/06/2015 Call 4.300 0.265 0.265 0.000   650 0.225
SYDFL8 25/06/2015 Put 4.300 0.180 0.180 0.000   800 0.210
SYDFO8 25/06/2015 Call 4.400 0.205 0.205 0.000   600 0.175
SYDFP8 25/06/2015 Put 4.400 0.225 0.225 0.000   200 0.265
SYDF38 25/06/2015 Call 4.500 0.160 0.160 0.000   0 0.135
SYDF48 25/06/2015 Put 4.500 0.280 0.280 0.000   0 0.325
SYDI37 25/06/2015 Call 4.600 0.125 0.125 0.000   750 0.100
SYDI47 25/06/2015 Put 4.600 0.345 0.345 0.000   200 0.395
SYDJK8 25/06/2015 Call 4.610 0.120 0.120 0.000   1,050 0.095
SYDJL8 25/06/2015 Put 4.610 0.335 0.335 0.000   0 0.380
SYDF78 25/06/2015 Call 4.700 0.090 0.090 0.000   0 0.075
SYDF88 25/06/2015 Put 4.700 0.415 0.415 0.000   0 0.475
SYDJN8 25/06/2015 Call 4.710 0.090 0.090 0.000   0 0.070
SYDJM8 25/06/2015 Put 4.710 0.400 0.400 0.000   0 0.455
SYDFS8 25/06/2015 Call 4.800 0.070 0.070 0.000   0 0.055
SYDFT8 25/06/2015 Put 4.800 0.495 0.495 0.000   0 0.560
SYDJO8 25/06/2015 Call 4.810 0.065 0.065 0.000   0 0.050
SYDJP8 25/06/2015 Put 4.810 0.475 0.475 0.000   0 0.530
SYDF58 25/06/2015 Call 4.900 0.050 0.050 0.000   0 0.040
SYDF68 25/06/2015 Put 4.900 0.585 0.585 0.000   0 0.650
SYDJR8 25/06/2015 Call 4.910 0.050 0.050 0.000   0 0.035
SYDJQ8 25/06/2015 Put 4.910 0.555 0.555 0.000   0 0.615
SYDFU8 25/06/2015 Call 5.000 0.035 0.035 0.000   0 0.025
SYDFV8 25/06/2015 Put 5.000 0.675 0.675 0.000   0 0.740
SYDG18 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.010
SYDG28 25/06/2015 Put 5.250 0.920 0.920 0.000   0 0.985
SYDIJ8 25/06/2015 Call 5.500 0.005 0.005 0.000   0 0.004
SYDIK8 25/06/2015 Put 5.500 1.165 1.165 0.000   0 1.235
SYDK78 25/06/2015 Call 5.750 0.002 0.002 0.000   0 0.001
SYDK88 25/06/2015 Put 5.750 1.415 1.415 0.000   0 1.485
SYDLG8 24/09/2015 Call 3.400 1.045 1.045 0.000   0 0.975
SYDLH8 24/09/2015 Put 3.400 0.030 0.030 0.000   0 0.035
SYDL88 24/09/2015 Call 3.500 0.945 0.945 0.000   0 0.875
SYDL98 24/09/2015 Put 3.500 0.035 0.035 0.000   0 0.045
SYDKN8 24/09/2015 Call 3.600 0.845 0.845 0.000   0 0.775
SYDKO8 24/09/2015 Put 3.600 0.050 0.050 0.000   0 0.060
SYDKZ8 24/09/2015 Call 3.700 0.750 0.750 0.000   0 0.680
SYDL18 24/09/2015 Put 3.700 0.065 0.065 0.000   0 0.080
SYDKL8 24/09/2015 Call 3.800 0.650 0.650 0.000   0 0.590
SYDKM8 24/09/2015 Put 3.800 0.085 0.085 0.000   0 0.100
SYDL48 24/09/2015 Call 3.900 0.560 0.560 0.000   0 0.500
SYDL58 24/09/2015 Put 3.900 0.110 0.110 0.000   0 0.130
SYDRH7 24/09/2015 Call 4.000 0.475 0.475 0.000   0 0.420
SYDRI7 24/09/2015 Put 4.000 0.140 0.140 0.000   290 0.160
SYDL28 24/09/2015 Call 4.100 0.395 0.395 0.000   0 0.345
SYDL38 24/09/2015 Put 4.100 0.175 0.175 0.000   0 0.200
SYDKJ8 24/09/2015 Call 4.200 0.325 0.325 0.000   0 0.285
SYDKK8 24/09/2015 Put 4.200 0.215 0.215 0.000   0 0.245
SYDKX8 24/09/2015 Call 4.300 0.260 0.260 0.000   0 0.230
SYDKY8 24/09/2015 Put 4.300 0.265 0.265 0.000   0 0.300
SYDKP8 24/09/2015 Call 4.400 0.210 0.210 0.000   0 0.185
SYDKQ8 24/09/2015 Put 4.400 0.320 0.320 0.000   0 0.355
SYDKF8 24/09/2015 Call 4.500 0.170 0.170 0.000   0 0.145
SYDKG8 24/09/2015 Put 4.500 0.380 0.380 0.000   0 0.420
SYDRP7 24/09/2015 Call 4.600 0.140 0.140 0.000   400 0.115
SYDRQ7 24/09/2015 Put 4.600 0.445 0.445 0.000   0 0.495
SYDKV8 24/09/2015 Call 4.700 0.110 0.110 0.000   0 0.090
SYDKW8 24/09/2015 Put 4.700 0.515 0.515 0.000   0 0.570
SYDKT8 24/09/2015 Call 4.800 0.085 0.085 0.000   0 0.065
SYDKU8 24/09/2015 Put 4.800 0.590 0.590 0.000   0 0.650
SYDKH8 24/09/2015 Call 4.900 0.065 0.065 0.000   0 0.050
SYDKI8 24/09/2015 Put 4.900 0.670 0.670 0.000   0 0.730
SYDKR8 24/09/2015 Call 5.000 0.055 0.055 0.000   0 0.035
SYDKS8 24/09/2015 Put 5.000 0.755 0.755 0.000   0 0.825
SYDME8 24/09/2015 Call 5.250 0.040 0.040 0.000      
SYDMF8 24/09/2015 Put 5.250 0.980 0.980 0.000      
SYDKS7 23/06/2016 Call 3.200 1.245 1.245 0.000   0 1.175
SYDKT7 23/06/2016 Put 3.200 0.095 0.095 0.000   100 0.105
SYDKG7 23/06/2016 Call 4.200 0.535 0.535 0.000   0 0.495
SYDKH7 23/06/2016 Put 4.200 0.245 0.245 0.000   130 0.280

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.