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 4.220 Down -0.080 4.210 4.230 4.270 4.270 4.200 13,490,444 Options Warrants & Structured Products CFDs XD RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDYE7 28/08/2014 Call 3.400 0.830 0.830 0.000   0 0.830
SYDYF7 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDXW7 28/08/2014 Call 3.500 0.730 0.730 0.000   0 0.730
SYDXY7 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDYO7 28/08/2014 Call 3.600 0.630 0.630 0.000   0 0.630
SYDYP7 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDXU7 28/08/2014 Call 3.700 0.535 0.535 0.000   0 0.535
SYDXV7 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDYG7 28/08/2014 Call 3.800 0.435 0.435 0.000   1,057 0.435
SYDYH7 28/08/2014 Put 3.800 0.001 0.001 0.000   0 0.001
SYDXZ7 28/08/2014 Call 3.900 0.340 0.340 0.000   0 0.340
SYDY17 28/08/2014 Put 3.900 0.003 0.003 0.000   0 0.003
SYDYK7 28/08/2014 Call 4.000 0.245 0.245 0.000   0 0.245
SYDYL7 28/08/2014 Put 4.000 0.010 0.010 0.000   0 0.010
SYDY67 28/08/2014 Call 4.100 0.160 0.160 0.000   0 0.160
SYDY77 28/08/2014 Put 4.100 0.025 0.025 0.035 500 500 0.025
SYDYI7 28/08/2014 Call 4.200 0.090 0.090 0.000   0 0.090
SYDYJ7 28/08/2014 Put 4.200 0.060 0.060 0.055 550 1,047 0.060
SYDY87 28/08/2014 Call 4.300 0.040 0.040 0.000   11,330 0.040
SYDY97 28/08/2014 Put 4.300 0.120 0.120 0.000   7,751 0.120
SYDYA7 28/08/2014 Call 4.400 0.015 0.015 0.000   1,629 0.015
SYDYB7 28/08/2014 Put 4.400 0.195 0.195 0.000   170 0.195
SYDY47 28/08/2014 Call 4.500 0.005 0.005 0.000   0 0.005
SYDY57 28/08/2014 Put 4.500 0.285 0.285 0.000   0 0.285
SYDYC7 28/08/2014 Call 4.600 0.001 0.001 0.000   0 0.001
SYDYD7 28/08/2014 Put 4.600 0.385 0.385 0.000   0 0.385
SYDY27 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDY37 28/08/2014 Put 4.700 0.485 0.485 0.000   0 0.485
SYDYM7 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDYN7 28/08/2014 Put 4.800 0.585 0.585 0.000   0 0.585
SYDYU7 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYV7 28/08/2014 Put 4.900 0.685 0.685 0.000   0 0.685
SYDZT7 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZU7 28/08/2014 Put 5.000 0.785 0.785 0.000   0 0.785
SYDD48 28/08/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD58 28/08/2014 Put 5.250 1.030 1.030 0.000   0 1.030
SYDEQ8 28/08/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDER8 28/08/2014 Put 5.500 1.280 1.280 0.000   0 1.280
SYDZE7 25/09/2014 Call 0.010 4.225 4.225 0.000   0 4.225
SYDQP9 25/09/2014 Call 3.000 1.235 1.235 0.000   0 1.235
SYDQQ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDRT7 25/09/2014 Call 3.010 1.225 1.225 0.000   0 1.225
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
SYDSG7 25/09/2014 Call 3.100 1.135 1.135 0.000   0 1.135
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDQT9 25/09/2014 Call 3.200 1.035 1.035 0.000   0 1.035
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   700 0.000
SYDRW7 25/09/2014 Call 3.210 1.025 1.025 0.000   0 1.025
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
SYDR47 25/09/2014 Call 3.300 0.935 0.935 0.000   0 0.935
SYDR57 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDQX9 25/09/2014 Call 3.400 0.835 0.835 0.000   0 0.835
SYDQY9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDRX7 25/09/2014 Call 3.410 0.825 0.825 0.000   0 0.825
SYDRY7 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDR27 25/09/2014 Call 3.500 0.735 0.735 0.750 320 320 0.735
SYDR37 25/09/2014 Put 3.500 0.000 0.000 0.000   260 0.000
SYDQZ9 25/09/2014 Call 3.600 0.640 0.640 0.000   0 0.640
SYDR19 25/09/2014 Put 3.600 0.001 0.001 0.000   0 0.001
SYDS17 25/09/2014 Call 3.610 0.630 0.630 0.000   0 0.630
SYDRZ7 25/09/2014 Put 3.610 0.001 0.001 0.000   0 0.001
SYDQZ7 25/09/2014 Call 3.700 0.540 0.540 0.000   0 0.540
SYDR17 25/09/2014 Put 3.700 0.003 0.003 0.000   100 0.003
SYDS27 25/09/2014 Call 3.710 0.530 0.530 0.000   150 0.530
SYDS37 25/09/2014 Put 3.710 0.003 0.003 0.000   700 0.003
SYDQL9 25/09/2014 Call 3.800 0.445 0.445 0.000   1,057 0.445
SYDQM9 25/09/2014 Put 3.800 0.007 0.007 0.000   40 0.007
SYDQC7 25/09/2014 Call 3.900 0.350 0.350 0.000   0 0.350
SYDQB7 25/09/2014 Put 3.900 0.015 0.015 0.000   0 0.015
SYDS57 25/09/2014 Call 3.910 0.340 0.340 0.000   1,137 0.340
SYDS47 25/09/2014 Put 3.910 0.015 0.015 0.000   0 0.015
SYDQN9 25/09/2014 Call 4.000 0.260 0.260 0.000   0 0.260
SYDQO9 25/09/2014 Put 4.000 0.025 0.025 0.000   0 0.025
SYDS67 25/09/2014 Call 4.010 0.255 0.255 0.000   150 0.255
SYDS77 25/09/2014 Put 4.010 0.030 0.030 0.000   100 0.030
SYDQD7 25/09/2014 Call 4.100 0.180 0.180 0.000   0 0.180
SYDQE7 25/09/2014 Put 4.100 0.050 0.050 0.000   278 0.050
SYDSI7 25/09/2014 Call 4.110 0.175 0.175 0.000   381 0.175
SYDSJ7 25/09/2014 Put 4.110 0.050 0.050 0.000   370 0.050
SYDSR9 25/09/2014 Call 4.200 0.115 0.115 0.000   80 0.115
SYDSS9 25/09/2014 Put 4.200 0.085 0.085 0.000   100 0.085
SYDS97 25/09/2014 Call 4.210 0.105 0.105 0.110 13 19 0.105
SYDS87 25/09/2014 Put 4.210 0.085 0.085 0.000   0 0.085
SYDQX7 25/09/2014 Call 4.300 0.065 0.065 0.000   267 0.065
SYDQY7 25/09/2014 Put 4.300 0.135 0.135 0.000   1,450 0.135
SYDSA7 25/09/2014 Call 4.310 0.060 0.060 0.055 230 2,574 0.060
SYDSB7 25/09/2014 Put 4.310 0.140 0.140 0.000   0 0.140
SYDVT9 25/09/2014 Call 4.400 0.030 0.030 0.030 398 337 0.030
SYDVU9 25/09/2014 Put 4.400 0.205 0.205 0.000   2,000 0.205
SYDQT7 25/09/2014 Call 4.500 0.015 0.015 0.000   560 0.015
SYDQU7 25/09/2014 Put 4.500 0.290 0.290 0.000   0 0.290
SYDSD7 25/09/2014 Call 4.510 0.015 0.015 0.000   0 0.015
SYDSC7 25/09/2014 Put 4.510 0.295 0.295 0.000   0 0.295
SYDGY7 25/09/2014 Call 4.600 0.006 0.006 0.000   0 0.006
SYDGZ7 25/09/2014 Put 4.600 0.385 0.385 0.000   0 0.385
SYDSE7 25/09/2014 Call 4.610 0.005 0.005 0.000   0 0.005
SYDSF7 25/09/2014 Put 4.610 0.385 0.385 0.000   0 0.385
SYDQV7 25/09/2014 Call 4.700 0.002 0.002 0.000   0 0.002
SYDQW7 25/09/2014 Put 4.700 0.485 0.485 0.000   0 0.485
SYDP87 25/09/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SYDP97 25/09/2014 Put 4.800 0.585 0.585 0.000   0 0.585
SYDUC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDUD7 25/09/2014 Put 4.900 0.685 0.685 0.000   0 0.685
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZW7 25/09/2014 Put 5.000 0.785 0.785 0.000   0 0.785
SYDD68 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD78 25/09/2014 Put 5.250 1.030 1.030 0.000   0 1.030
SYDES8 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDET8 25/09/2014 Put 5.500 1.280 1.280 0.000   0 1.280
SYDCF8 30/10/2014 Call 3.400 0.845 0.845 0.000   0 0.845
SYDCG8 30/10/2014 Put 3.400 0.006 0.006 0.000   0 0.006
SYDC68 30/10/2014 Call 3.500 0.750 0.750 0.000   0 0.750
SYDC78 30/10/2014 Put 3.500 0.010 0.010 0.000   0 0.010
SYDCJ8 30/10/2014 Call 3.600 0.655 0.655 0.000   0 0.655
SYDCK8 30/10/2014 Put 3.600 0.015 0.015 0.000   0 0.015
SYDC88 30/10/2014 Call 3.700 0.560 0.560 0.000   0 0.560
SYDC98 30/10/2014 Put 3.700 0.020 0.020 0.000   0 0.020
SYDCH8 30/10/2014 Call 3.800 0.465 0.465 0.000   0 0.465
SYDCI8 30/10/2014 Put 3.800 0.025 0.025 0.000   0 0.025
SYDC48 30/10/2014 Call 3.900 0.370 0.370 0.000   0 0.370
SYDC58 30/10/2014 Put 3.900 0.035 0.035 0.000   0 0.035
SYDCP8 30/10/2014 Call 4.000 0.285 0.285 0.000   0 0.285
SYDCQ8 30/10/2014 Put 4.000 0.045 0.045 0.000   0 0.045
SYDBZ8 30/10/2014 Call 4.100 0.210 0.210 0.000   0 0.210
SYDC18 30/10/2014 Put 4.100 0.070 0.070 0.000   0 0.070
SYDCN8 30/10/2014 Call 4.200 0.140 0.140 0.000   0 0.140
SYDCO8 30/10/2014 Put 4.200 0.105 0.105 0.105 335 335 0.105
SYDBX8 30/10/2014 Call 4.300 0.090 0.090 0.000   50 0.090
SYDBY8 30/10/2014 Put 4.300 0.155 0.155 0.000   1,699 0.155
SYDCL8 30/10/2014 Call 4.400 0.055 0.055 0.000   0 0.055
SYDCM8 30/10/2014 Put 4.400 0.220 0.220 0.000   0 0.220
SYDC28 30/10/2014 Call 4.500 0.030 0.030 0.000   0 0.030
SYDC38 30/10/2014 Put 4.500 0.300 0.300 0.000   0 0.300
SYDCT8 30/10/2014 Call 4.600 0.015 0.015 0.000   150 0.015
SYDCU8 30/10/2014 Put 4.600 0.390 0.390 0.000   150 0.390
SYDBV8 30/10/2014 Call 4.700 0.009 0.009 0.000   0 0.009
SYDBW8 30/10/2014 Put 4.700 0.485 0.485 0.000   0 0.485
SYDCR8 30/10/2014 Call 4.800 0.005 0.005 0.000   0 0.005
SYDCS8 30/10/2014 Put 4.800 0.585 0.585 0.000   0 0.585
SYDCV8 30/10/2014 Call 4.900 0.002 0.002 0.000   0 0.002
SYDCW8 30/10/2014 Put 4.900 0.685 0.685 0.000   0 0.685
SYDCX8 30/10/2014 Call 5.000 0.001 0.001 0.000   0 0.001
SYDCY8 30/10/2014 Put 5.000 0.785 0.785 0.000   0 0.785
SYDD88 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD98 30/10/2014 Put 5.250 1.035 1.035 0.000   0 1.035
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.280 1.280 0.000   0 1.280
SYDFW8 27/11/2014 Call 3.500 0.765 0.765 0.000   0 0.765
SYDFX8 27/11/2014 Put 3.500 0.008 0.008 0.000   0 0.008
SYDF18 27/11/2014 Call 3.600 0.665 0.665 0.000   0 0.665
SYDF28 27/11/2014 Put 3.600 0.015 0.015 0.000   0 0.015
SYDEG8 27/11/2014 Call 3.700 0.570 0.570 0.000   0 0.570
SYDEH8 27/11/2014 Put 3.700 0.020 0.020 0.000   0 0.020
SYDDS8 27/11/2014 Call 3.800 0.480 0.480 0.000   0 0.480
SYDDT8 27/11/2014 Put 3.800 0.025 0.025 0.000   0 0.025
SYDEK8 27/11/2014 Call 3.900 0.390 0.390 0.000   0 0.390
SYDEL8 27/11/2014 Put 3.900 0.035 0.035 0.000   0 0.035
SYDDY8 27/11/2014 Call 4.000 0.305 0.305 0.000   0 0.305
SYDDZ8 27/11/2014 Put 4.000 0.055 0.055 0.000   0 0.055
SYDE58 27/11/2014 Call 4.100 0.230 0.230 0.000   0 0.230
SYDE68 27/11/2014 Put 4.100 0.080 0.080 0.000   0 0.080
SYDDU8 27/11/2014 Call 4.200 0.165 0.165 0.000   0 0.165
SYDDV8 27/11/2014 Put 4.200 0.115 0.115 0.000   0 0.115
SYDE38 27/11/2014 Call 4.300 0.110 0.110 0.000   0 0.110
SYDE48 27/11/2014 Put 4.300 0.165 0.165 0.000   100 0.165
SYDDW8 27/11/2014 Call 4.400 0.075 0.075 0.000   0 0.075
SYDDX8 27/11/2014 Put 4.400 0.225 0.225 0.000   150 0.225
SYDEI8 27/11/2014 Call 4.500 0.050 0.050 0.000   1,750 0.050
SYDEJ8 27/11/2014 Put 4.500 0.305 0.305 0.000   0 0.305
SYDDO8 27/11/2014 Call 4.600 0.030 0.030 0.000   200 0.030
SYDDP8 27/11/2014 Put 4.600 0.390 0.390 0.000   0 0.390
SYDE98 27/11/2014 Call 4.700 0.020 0.020 0.000   0 0.020
SYDEF8 27/11/2014 Put 4.700 0.485 0.485 0.000   0 0.485
SYDDQ8 27/11/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDDR8 27/11/2014 Put 4.800 0.585 0.585 0.000   0 0.585
SYDEM8 27/11/2014 Call 4.900 0.010 0.010 0.000   0 0.010
SYDEN8 27/11/2014 Put 4.900 0.685 0.685 0.000   0 0.685
SYDE18 27/11/2014 Call 5.000 0.007 0.007 0.000   0 0.007
SYDE28 27/11/2014 Put 5.000 0.785 0.785 0.000   0 0.785
SYDE78 27/11/2014 Call 5.250 0.002 0.002 0.000   0 0.002
SYDE88 27/11/2014 Put 5.250 1.035 1.035 0.000   0 1.035
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.280 1.280 0.000   0 1.280
SYDS68 18/12/2014 Call 0.010 4.255 4.255 0.000   24,901 4.255
SYDXF8 18/12/2014 Call 3.020 1.230 1.230 0.000   0 1.230
SYDXG8 18/12/2014 Put 3.020 0.005 0.005 0.000   0 0.005
SYDYZ7 18/12/2014 Call 3.030 1.225 1.225 0.000   0 1.225
SYDZ17 18/12/2014 Put 3.030 0.005 0.005 0.000   0 0.005
SYDV58 18/12/2014 Call 3.100 1.155 1.155 0.000   0 1.155
SYDV48 18/12/2014 Put 3.100 0.007 0.007 0.000   0 0.007
SYDV68 18/12/2014 Call 3.180 1.075 1.075 0.000   0 1.075
SYDV78 18/12/2014 Put 3.180 0.009 0.009 0.000   0 0.009
SYDV98 18/12/2014 Call 3.250 1.005 1.005 0.000   0 1.005
SYDV88 18/12/2014 Put 3.250 0.010 0.010 0.000   0 0.010
SYDZ37 18/12/2014 Call 3.260 0.995 0.995 0.000   0 0.995
SYDZ27 18/12/2014 Put 3.260 0.010 0.010 0.000   0 0.010
SYDVT7 18/12/2014 Call 3.330 0.925 0.925 0.000   0 0.925
SYDVU7 18/12/2014 Put 3.330 0.015 0.015 0.000   550 0.015
SYDGR9 18/12/2014 Call 3.410 0.850 0.850 0.000   0 0.850
SYDGS9 18/12/2014 Put 3.410 0.015 0.015 0.000   150 0.015
SYDVR7 18/12/2014 Call 3.490 0.770 0.770 0.000   0 0.770
SYDVS7 18/12/2014 Put 3.490 0.020 0.020 0.000   0 0.020
SYDZ47 18/12/2014 Call 3.510 0.755 0.755 0.000   0 0.755
SYDZ57 18/12/2014 Put 3.510 0.020 0.020 0.000   0 0.020
SYDGT9 18/12/2014 Call 3.560 0.705 0.705 0.000   0 0.705
SYDGU9 18/12/2014 Put 3.560 0.020 0.020 0.000   250 0.020
SYDVP7 18/12/2014 Call 3.640 0.630 0.630 0.000   0 0.630
SYDVQ7 18/12/2014 Put 3.640 0.025 0.025 0.000   750 0.025
SYDZH7 18/12/2014 Call 3.660 0.610 0.610 0.000   0 0.610
SYDZI7 18/12/2014 Put 3.660 0.025 0.025 0.000   0 0.025
SYDL49 18/12/2014 Call 3.720 0.555 0.555 0.000   0 0.555
SYDL59 18/12/2014 Put 3.720 0.030 0.030 0.000   750 0.030
SYDZK7 18/12/2014 Call 3.730 0.545 0.545 0.000   0 0.545
SYDZJ7 18/12/2014 Put 3.730 0.030 0.030 0.000   0 0.030
SYDVX7 18/12/2014 Call 3.790 0.495 0.495 0.000   0 0.495
SYDVY7 18/12/2014 Put 3.790 0.035 0.035 0.000   0 0.035
SYDZ77 18/12/2014 Call 3.810 0.475 0.475 0.000   100 0.475
SYDZ67 18/12/2014 Put 3.810 0.035 0.035 0.000   550 0.035
SYDMU9 18/12/2014 Call 3.870 0.425 0.425 0.000   0 0.425
SYDMV9 18/12/2014 Put 3.870 0.045 0.045 0.000   100 0.045
SYDTF7 18/12/2014 Call 4.070 0.270 0.270 0.000   800 0.270
SYDTG7 18/12/2014 Put 4.070 0.085 0.085 0.000   40 0.085
SYDZ87 18/12/2014 Call 4.080 0.265 0.265 0.000   517 0.265
SYDZ97 18/12/2014 Put 4.080 0.085 0.085 0.000   0 0.085
SYDTI9 18/12/2014 Call 4.260 0.155 0.155 0.000   1,063 0.155
SYDTJ9 18/12/2014 Put 4.260 0.165 0.165 0.000   0 0.165
SYDZB7 18/12/2014 Call 4.270 0.150 0.150 0.000   0 0.150
SYDZA7 18/12/2014 Put 4.270 0.165 0.165 0.000   400 0.165
SYDTI7 18/12/2014 Call 4.450 0.080 0.080 0.000   0 0.080
SYDTH7 18/12/2014 Put 4.450 0.285 0.285 0.000   0 0.285
SYDZL7 18/12/2014 Call 4.460 0.075 0.075 0.000   979 0.075
SYDZM7 18/12/2014 Put 4.460 0.285 0.285 0.000   0 0.285
SYDVV9 18/12/2014 Call 4.650 0.035 0.035 0.000   150 0.035
SYDVW9 18/12/2014 Put 4.650 0.450 0.450 0.000   0 0.450
SYDZC7 18/12/2014 Call 4.660 0.035 0.035 0.000   0 0.035
SYDZD7 18/12/2014 Put 4.660 0.445 0.445 0.000   25 0.445
SYDVV7 18/12/2014 Call 4.840 0.015 0.015 0.000   0 0.015
SYDVW7 18/12/2014 Put 4.840 0.630 0.630 0.000   0 0.630
SYDGK7 18/12/2014 Call 5.030 0.005 0.005 0.000   0 0.005
SYDGL7 18/12/2014 Put 5.030 0.815 0.815 0.000   0 0.815
SYDVZ7 18/12/2014 Call 5.230 0.002 0.002 0.000   0 0.002
SYDW17 18/12/2014 Put 5.230 1.010 1.010 0.000   0 1.010
SYDIW7 18/12/2014 Call 5.420 0.001 0.001 0.000   0 0.001
SYDIX7 18/12/2014 Put 5.420 1.200 1.200 0.000   0 1.200
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.400 1.400 0.000   0 1.400
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.590 1.590 0.000   0 1.590
SYDI88 29/01/2015 Call 3.500            
SYDI98 29/01/2015 Put 3.500            
SYDGN8 29/01/2015 Call 3.600 0.675 0.675 0.000   0 0.675
SYDGO8 29/01/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SYDGR8 29/01/2015 Call 3.700 0.580 0.580 0.000   0 0.580
SYDGS8 29/01/2015 Put 3.700 0.040 0.040 0.000   0 0.040
SYDI48 29/01/2015 Call 3.800 0.490 0.490 0.000   0 0.490
SYDI58 29/01/2015 Put 3.800 0.060 0.060 0.000   0 0.060
SYDGP8 29/01/2015 Call 3.900 0.405 0.405 0.000   0 0.405
SYDGQ8 29/01/2015 Put 3.900 0.080 0.080 0.000   0 0.080
SYDI68 29/01/2015 Call 4.000 0.325 0.325 0.000   0 0.325
SYDI78 29/01/2015 Put 4.000 0.110 0.110 0.000   0 0.110
SYDG58 29/01/2015 Call 4.100 0.255 0.255 0.000   0 0.255
SYDG68 29/01/2015 Put 4.100 0.145 0.145 0.000   0 0.145
SYDI28 29/01/2015 Call 4.200 0.190 0.190 0.000   0 0.190
SYDI38 29/01/2015 Put 4.200 0.195 0.195 0.000   0 0.195
SYDGL8 29/01/2015 Call 4.300 0.140 0.140 0.000   0 0.140
SYDGM8 29/01/2015 Put 4.300 0.250 0.250 0.000   0 0.250
SYDGT8 29/01/2015 Call 4.400 0.100 0.100 0.000   0 0.100
SYDGU8 29/01/2015 Put 4.400 0.315 0.315 0.000   0 0.315
SYDG78 29/01/2015 Call 4.500 0.065 0.065 0.000   0 0.065
SYDG88 29/01/2015 Put 4.500 0.390 0.390 0.000   0 0.390
SYDGZ8 29/01/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SYDI18 29/01/2015 Put 4.600 0.475 0.475 0.000   0 0.475
SYDG98 29/01/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SYDGK8 29/01/2015 Put 4.700 0.560 0.560 0.000   0 0.560
SYDGX8 29/01/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SYDGY8 29/01/2015 Put 4.800 0.655 0.655 0.000   0 0.655
SYDG38 29/01/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDG48 29/01/2015 Put 4.900 0.750 0.750 0.000   0 0.750
SYDGV8 29/01/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDGW8 29/01/2015 Put 5.000 0.845 0.845 0.000   0 0.845
SYDBY7 26/03/2015 Call 3.000 1.255 1.255 0.000   0 1.255
SYDBZ7 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SYDC37 26/03/2015 Call 3.200 1.055 1.055 0.000   0 1.055
SYDC47 26/03/2015 Put 3.200 0.007 0.007 0.000   900 0.007
SYDBU7 26/03/2015 Call 3.400 0.860 0.860 0.000   0 0.860
SYDBV7 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SYDB78 26/03/2015 Call 3.500 0.765 0.765 0.000   0 0.765
SYDB88 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SYDBW7 26/03/2015 Call 3.600 0.670 0.670 0.000   0 0.670
SYDBX7 26/03/2015 Put 3.600 0.040 0.040 0.000   200 0.040
SYDBL8 26/03/2015 Call 3.610 0.590 0.590 0.000   0 0.590
SYDBK8 26/03/2015 Put 3.610 0.040 0.040 0.000   0 0.040
SYDB98 26/03/2015 Call 3.700 0.580 0.580 0.000   0 0.580
SYDBF8 26/03/2015 Put 3.700 0.055 0.055 0.000   0 0.055
SYDBM8 26/03/2015 Call 3.710 0.505 0.505 0.000   0 0.505
SYDBO8 26/03/2015 Put 3.710 0.055 0.055 0.000   900 0.055
SYDBS7 26/03/2015 Call 3.800 0.490 0.490 0.000   0 0.490
SYDBT7 26/03/2015 Put 3.800 0.075 0.075 0.000   0 0.075
SYDBQ8 26/03/2015 Call 3.810 0.425 0.425 0.000   0 0.425
SYDBP8 26/03/2015 Put 3.810 0.075 0.075 0.000   0 0.075
SYDBG8 26/03/2015 Call 3.900 0.410 0.410 0.000   0 0.410
SYDBH8 26/03/2015 Put 3.900 0.095 0.095 0.000   0 0.095
SYDBR8 26/03/2015 Call 3.910 0.355 0.355 0.000   0 0.355
SYDBS8 26/03/2015 Put 3.910 0.100 0.100 0.000   1,650 0.100
SYDC17 26/03/2015 Call 4.000 0.335 0.335 0.000   662 0.335
SYDC27 26/03/2015 Put 4.000 0.130 0.130 0.000   0 0.130
SYDBU8 26/03/2015 Call 4.010 0.285 0.285 0.000   1,756 0.285
SYDBT8 26/03/2015 Put 4.010 0.130 0.130 0.000   0 0.130
SYDB38 26/03/2015 Call 4.100 0.265 0.265 0.000   0 0.265
SYDB48 26/03/2015 Put 4.100 0.170 0.170 0.000   0 0.170
SYDCI7 26/03/2015 Call 4.200 0.205 0.205 0.000   40 0.205
SYDCJ7 26/03/2015 Put 4.200 0.215 0.215 0.000   500 0.215
SYDBI8 26/03/2015 Call 4.300 0.155 0.155 0.000   0 0.155
SYDBJ8 26/03/2015 Put 4.300 0.275 0.275 0.000   100 0.275
SYDFH7 26/03/2015 Call 4.400 0.110 0.110 0.000   0 0.110
SYDFI7 26/03/2015 Put 4.400 0.340 0.340 0.000   0 0.340
SYDB58 26/03/2015 Call 4.500 0.080 0.080 0.000   500 0.080
SYDB68 26/03/2015 Put 4.500 0.410 0.410 0.000   0 0.410
SYDI17 26/03/2015 Call 4.600 0.055 0.055 0.000   221 0.055
SYDI27 26/03/2015 Put 4.600 0.490 0.490 0.000   0 0.490
SYDB18 26/03/2015 Call 4.700 0.040 0.040 0.000   10 0.040
SYDB28 26/03/2015 Put 4.700 0.575 0.575 0.000   0 0.575
SYDPK7 26/03/2015 Call 4.800 0.025 0.025 0.000   10 0.025
SYDPL7 26/03/2015 Put 4.800 0.665 0.665 0.000   0 0.665
SYDZX7 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SYDZY7 26/03/2015 Put 4.900 0.755 0.755 0.000   0 0.755
SYDTN7 26/03/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SYDTO7 26/03/2015 Put 5.000 0.855 0.855 0.000   0 0.855
SYDDK8 26/03/2015 Call 5.250 0.004 0.004 0.000   0 0.004
SYDDL8 26/03/2015 Put 5.250 1.095 1.095 0.000   150 1.095
SYDEY8 26/03/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SYDEZ8 26/03/2015 Put 5.500 1.340 1.340 0.000   0 1.340
SYDJU9 25/06/2015 Call 3.400 0.860 0.860 0.000   0 0.860
SYDJV9 25/06/2015 Put 3.400 0.035 0.035 0.000   80 0.035
SYDFY8 25/06/2015 Call 3.500 0.770 0.770 0.000   0 0.770
SYDFZ8 25/06/2015 Put 3.500 0.050 0.050 0.000   0 0.050
SYDFQ8 25/06/2015 Call 3.600 0.680 0.680 0.000   0 0.680
SYDFR8 25/06/2015 Put 3.600 0.060 0.060 0.000   0 0.060
SYDF98 25/06/2015 Call 3.700 0.595 0.595 0.000   0 0.595
SYDFF8 25/06/2015 Put 3.700 0.080 0.080 0.000   0 0.080
SYDK59 25/06/2015 Call 3.800 0.515 0.515 0.000   0 0.515
SYDK69 25/06/2015 Put 3.800 0.100 0.100 0.000   100 0.100
SYDFG8 25/06/2015 Call 3.900 0.440 0.440 0.000   0 0.440
SYDFH8 25/06/2015 Put 3.900 0.130 0.130 0.000   0 0.130
SYDFM8 25/06/2015 Call 4.000 0.365 0.365 0.000   0 0.365
SYDFN8 25/06/2015 Put 4.000 0.160 0.160 0.000   0 0.160
SYDFI8 25/06/2015 Call 4.100 0.305 0.305 0.000   0 0.305
SYDFJ8 25/06/2015 Put 4.100 0.200 0.200 0.000   1,200 0.200
SYDST9 25/06/2015 Call 4.200 0.245 0.245 0.000   0 0.245
SYDSU9 25/06/2015 Put 4.200 0.250 0.250 0.000   900 0.250
SYDFK8 25/06/2015 Call 4.300 0.200 0.200 0.000   0 0.200
SYDFL8 25/06/2015 Put 4.300 0.300 0.300 0.000   600 0.300
SYDFO8 25/06/2015 Call 4.400 0.155 0.155 0.000   600 0.155
SYDFP8 25/06/2015 Put 4.400 0.360 0.360 0.000   0 0.360
SYDF38 25/06/2015 Call 4.500 0.120 0.120 0.000   240 0.120
SYDF48 25/06/2015 Put 4.500 0.430 0.430 0.000   0 0.430
SYDI37 25/06/2015 Call 4.600 0.095 0.095 0.000   750 0.095
SYDI47 25/06/2015 Put 4.600 0.505 0.505 0.000   0 0.505
SYDF78 25/06/2015 Call 4.700 0.070 0.070 0.000   0 0.070
SYDF88 25/06/2015 Put 4.700 0.585 0.585 0.000   0 0.585
SYDFS8 25/06/2015 Call 4.800 0.055 0.055 0.000   0 0.055
SYDFT8 25/06/2015 Put 4.800 0.675 0.675 0.000   0 0.675
SYDF58 25/06/2015 Call 4.900 0.045 0.045 0.000   0 0.045
SYDF68 25/06/2015 Put 4.900 0.765 0.765 0.000   0 0.765
SYDFU8 25/06/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SYDFV8 25/06/2015 Put 5.000 0.860 0.860 0.000   0 0.860
SYDG18 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDG28 25/06/2015 Put 5.250 1.100 1.100 0.000   0 1.100
SYDRH7 24/09/2015 Call 4.000 0.365 0.365 0.000   0 0.365
SYDRI7 24/09/2015 Put 4.000 0.200 0.200 0.000   250 0.200
SYDRP7 24/09/2015 Call 4.600 0.115 0.115 0.000   200 0.115
SYDRQ7 24/09/2015 Put 4.600 0.595 0.595 0.000   0 0.595
SYDKS7 23/06/2016 Call 3.200 1.080 1.080 0.000   0 1.080
SYDKT7 23/06/2016 Put 3.200 0.145 0.145 0.000   100 0.145
SYDKG7 23/06/2016 Call 4.200 0.465 0.465 0.000   0 0.465
SYDKH7 23/06/2016 Put 4.200 0.580 0.580 0.000   30 0.580

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.