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 4.450 Up 0.030 4.430 4.450 4.430 4.460 4.420 3,503,203 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
SYDYE7 28/08/2014 Call 3.400 1.050 1.050 0.000   0 1.050
SYDYF7 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDXW7 28/08/2014 Call 3.500 0.950 0.950 0.000   0 0.950
SYDXY7 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDYO7 28/08/2014 Call 3.600 0.850 0.850 0.000   0 0.850
SYDYP7 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDXU7 28/08/2014 Call 3.700 0.750 0.750 0.000   0 0.750
SYDXV7 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDYG7 28/08/2014 Call 3.800 0.650 0.650 0.470 1,057 2,114 0.650
SYDYH7 28/08/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDXZ7 28/08/2014 Call 3.900 0.550 0.550 0.000   0 0.550
SYDY17 28/08/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDYK7 28/08/2014 Call 4.000 0.450 0.450 0.000   0 0.450
SYDYL7 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.000
SYDY67 28/08/2014 Call 4.100 0.350 0.350 0.000   0 0.350
SYDY77 28/08/2014 Put 4.100 0.000 0.000 0.000   500 0.000
SYDYI7 28/08/2014 Call 4.200 0.250 0.250 0.000   0 0.250
SYDYJ7 28/08/2014 Put 4.200 0.000 0.000 0.000   1,107 0.000
SYDY87 28/08/2014 Call 4.300 0.150 0.150 0.000   11,130 0.150
SYDY97 28/08/2014 Put 4.300 0.001 0.001 0.000   7,751 0.001
SYDYA7 28/08/2014 Call 4.400 0.065 0.065 0.045 979 541 0.065
SYDYB7 28/08/2014 Put 4.400 0.015 0.015 0.000   170 0.015
SYDY47 28/08/2014 Call 4.500 0.010 0.010 0.000   0 0.010
SYDY57 28/08/2014 Put 4.500 0.075 0.075 0.000   0 0.075
SYDYC7 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SYDYD7 28/08/2014 Put 4.600 0.160 0.160 0.000   0 0.160
SYDY27 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDY37 28/08/2014 Put 4.700 0.255 0.255 0.000   0 0.255
SYDYM7 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDYN7 28/08/2014 Put 4.800 0.355 0.355 0.000   0 0.355
SYDYU7 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYV7 28/08/2014 Put 4.900 0.455 0.455 0.000   0 0.455
SYDZT7 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZU7 28/08/2014 Put 5.000 0.555 0.555 0.000   0 0.555
SYDD48 28/08/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD58 28/08/2014 Put 5.250 0.805 0.805 0.000   0 0.805
SYDEQ8 28/08/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDER8 28/08/2014 Put 5.500 1.050 1.050 0.000   0 1.050
SYDZE7 25/09/2014 Call 0.010 4.450 4.450 0.000   0 4.450
SYDQP9 25/09/2014 Call 3.000 1.455 1.455 0.000   0 1.455
SYDQQ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDRT7 25/09/2014 Call 3.010 1.445 1.445 0.000   0 1.445
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
SYDSG7 25/09/2014 Call 3.100 1.355 1.355 0.000   0 1.355
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDQT9 25/09/2014 Call 3.200 1.260 1.260 0.000   0 1.260
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   700 0.000
SYDRW7 25/09/2014 Call 3.210 1.250 1.250 0.000   0 1.250
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
SYDR47 25/09/2014 Call 3.300 1.160 1.160 0.000   0 1.160
SYDR57 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDQX9 25/09/2014 Call 3.400 1.060 1.060 0.000   0 1.060
SYDQY9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDRX7 25/09/2014 Call 3.410 1.050 1.050 0.000   0 1.050
SYDRY7 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDR27 25/09/2014 Call 3.500 0.960 0.960 0.000   320 0.960
SYDR37 25/09/2014 Put 3.500 0.000 0.000 0.000   260 0.000
SYDQZ9 25/09/2014 Call 3.600 0.865 0.865 0.000   0 0.865
SYDR19 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDS17 25/09/2014 Call 3.610 0.855 0.855 0.000   0 0.855
SYDRZ7 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
SYDQZ7 25/09/2014 Call 3.700 0.765 0.765 0.000   0 0.765
SYDR17 25/09/2014 Put 3.700 0.000 0.000 0.000   100 0.000
SYDS27 25/09/2014 Call 3.710 0.755 0.755 0.000   150 0.755
SYDS37 25/09/2014 Put 3.710 0.000 0.000 0.000   700 0.000
SYDQL9 25/09/2014 Call 3.800 0.665 0.665 0.000   1,057 0.665
SYDQM9 25/09/2014 Put 3.800 0.000 0.000 0.000   40 0.000
SYDQC7 25/09/2014 Call 3.900 0.565 0.565 0.000   0 0.565
SYDQB7 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDS57 25/09/2014 Call 3.910 0.555 0.555 0.000   1,137 0.555
SYDS47 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
SYDQN9 25/09/2014 Call 4.000 0.465 0.465 0.000   0 0.465
SYDQO9 25/09/2014 Put 4.000 0.000 0.000 0.000   0 0.000
SYDS67 25/09/2014 Call 4.010 0.455 0.455 0.000   150 0.455
SYDS77 25/09/2014 Put 4.010 0.000 0.000 0.000   100 0.000
SYDQD7 25/09/2014 Call 4.100 0.365 0.365 0.000   0 0.365
SYDQE7 25/09/2014 Put 4.100 0.001 0.001 0.000   378 0.001
SYDSI7 25/09/2014 Call 4.110 0.355 0.355 0.000   381 0.355
SYDSJ7 25/09/2014 Put 4.110 0.001 0.001 0.000   370 0.001
SYDSR9 25/09/2014 Call 4.200 0.270 0.270 0.000   80 0.270
SYDSS9 25/09/2014 Put 4.200 0.003 0.003 0.000   1,000 0.003
SYDS97 25/09/2014 Call 4.210 0.260 0.260 0.000   19 0.260
SYDS87 25/09/2014 Put 4.210 0.004 0.004 0.000   0 0.004
SYDQX7 25/09/2014 Call 4.300 0.175 0.175 0.000   267 0.175
SYDQY7 25/09/2014 Put 4.300 0.015 0.015 0.000   3,393 0.015
SYDSA7 25/09/2014 Call 4.310 0.170 0.170 0.000   2,904 0.170
SYDSB7 25/09/2014 Put 4.310 0.015 0.015 0.000   0 0.015
SYDVT9 25/09/2014 Call 4.400 0.100 0.100 0.000   557 0.100
SYDVU9 25/09/2014 Put 4.400 0.040 0.040 0.000   2,150 0.040
SYDQT7 25/09/2014 Call 4.500 0.040 0.040 0.000   560 0.040
SYDQU7 25/09/2014 Put 4.500 0.090 0.090 0.000   0 0.090
SYDSD7 25/09/2014 Call 4.510 0.040 0.040 0.000   0 0.040
SYDSC7 25/09/2014 Put 4.510 0.095 0.095 0.000   0 0.095
SYDGY7 25/09/2014 Call 4.600 0.015 0.015 0.000   0 0.015
SYDGZ7 25/09/2014 Put 4.600 0.165 0.165 0.000   0 0.165
SYDSE7 25/09/2014 Call 4.610 0.010 0.010 0.000   0 0.010
SYDSF7 25/09/2014 Put 4.610 0.170 0.170 0.000   0 0.170
SYDQV7 25/09/2014 Call 4.700 0.003 0.003 0.000   0 0.003
SYDQW7 25/09/2014 Put 4.700 0.255 0.255 0.000   0 0.255
SYDP87 25/09/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SYDP97 25/09/2014 Put 4.800 0.355 0.355 0.000   0 0.355
SYDUC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDUD7 25/09/2014 Put 4.900 0.450 0.450 0.000   0 0.450
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZW7 25/09/2014 Put 5.000 0.550 0.550 0.000   0 0.550
SYDD68 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD78 25/09/2014 Put 5.250 0.800 0.800 0.000   0 0.800
SYDES8 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDET8 25/09/2014 Put 5.500 1.050 1.050 0.000   0 1.050
SYDCF8 30/10/2014 Call 3.400 1.070 1.070 0.000   0 1.070
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.970 0.970 0.000   0 0.970
SYDC78 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDCJ8 30/10/2014 Call 3.600 0.870 0.870 0.000   0 0.870
SYDCK8 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDC88 30/10/2014 Call 3.700 0.775 0.775 0.000   0 0.775
SYDC98 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDCH8 30/10/2014 Call 3.800 0.675 0.675 0.000   0 0.675
SYDCI8 30/10/2014 Put 3.800 0.001 0.001 0.000   0 0.001
SYDC48 30/10/2014 Call 3.900 0.575 0.575 0.000   0 0.575
SYDC58 30/10/2014 Put 3.900 0.002 0.002 0.000   0 0.002
SYDCP8 30/10/2014 Call 4.000 0.480 0.480 0.000   0 0.480
SYDCQ8 30/10/2014 Put 4.000 0.004 0.004 0.000   0 0.004
SYDBZ8 30/10/2014 Call 4.100 0.380 0.380 0.000   0 0.380
SYDC18 30/10/2014 Put 4.100 0.010 0.010 0.000   0 0.010
SYDCN8 30/10/2014 Call 4.200 0.290 0.290 0.000   0 0.290
SYDCO8 30/10/2014 Put 4.200 0.020 0.020 0.000   335 0.020
SYDBX8 30/10/2014 Call 4.300 0.205 0.205 0.000   50 0.205
SYDBY8 30/10/2014 Put 4.300 0.035 0.035 0.000   1,699 0.035
SYDCL8 30/10/2014 Call 4.400 0.135 0.135 0.000   140 0.135
SYDCM8 30/10/2014 Put 4.400 0.065 0.065 0.000   0 0.065
SYDC28 30/10/2014 Call 4.500 0.080 0.080 0.000 395 395 0.080
SYDC38 30/10/2014 Put 4.500 0.115 0.115 0.000   0 0.115
SYDCT8 30/10/2014 Call 4.600 0.040 0.040 0.000   150 0.040
SYDCU8 30/10/2014 Put 4.600 0.180 0.180 0.000   150 0.180
SYDBV8 30/10/2014 Call 4.700 0.020 0.020 0.000   0 0.020
SYDBW8 30/10/2014 Put 4.700 0.265 0.265 0.000   0 0.265
SYDCR8 30/10/2014 Call 4.800 0.009 0.009 0.000   0 0.009
SYDCS8 30/10/2014 Put 4.800 0.360 0.360 0.000   0 0.360
SYDCV8 30/10/2014 Call 4.900 0.003 0.003 0.000   0 0.003
SYDCW8 30/10/2014 Put 4.900 0.455 0.455 0.000   0 0.455
SYDCX8 30/10/2014 Call 5.000 0.001 0.001 0.000   0 0.001
SYDCY8 30/10/2014 Put 5.000 0.555 0.555 0.000   0 0.555
SYDD88 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD98 30/10/2014 Put 5.250 0.800 0.800 0.000   0 0.800
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.050 1.050 0.000   0 1.050
SYDFW8 27/11/2014 Call 3.500 0.985 0.985 0.000   0 0.985
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.885 0.885 0.000   0 0.885
SYDF28 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.785 0.785 0.000   0 0.785
SYDEH8 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SYDDS8 27/11/2014 Call 3.800 0.690 0.690 0.000 1,057 1,057 0.690
SYDDT8 27/11/2014 Put 3.800 0.002 0.002 0.000   0 0.002
SYDEK8 27/11/2014 Call 3.900 0.590 0.590 0.000   0 0.590
SYDEL8 27/11/2014 Put 3.900 0.004 0.004 0.000   0 0.004
SYDDY8 27/11/2014 Call 4.000 0.495 0.495 0.000   0 0.495
SYDDZ8 27/11/2014 Put 4.000 0.009 0.009 0.000   0 0.009
SYDE58 27/11/2014 Call 4.100 0.400 0.400 0.000   0 0.400
SYDE68 27/11/2014 Put 4.100 0.015 0.015 0.000   5,000 0.015
SYDDU8 27/11/2014 Call 4.200 0.305 0.305 0.000   0 0.305
SYDDV8 27/11/2014 Put 4.200 0.025 0.025 0.000   0 0.025
SYDE38 27/11/2014 Call 4.300 0.225 0.225 0.000   500 0.225
SYDE48 27/11/2014 Put 4.300 0.045 0.045 0.000   220 0.045
SYDDW8 27/11/2014 Call 4.400 0.150 0.150 0.000   0 0.150
SYDDX8 27/11/2014 Put 4.400 0.075 0.075 0.000   150 0.075
SYDEI8 27/11/2014 Call 4.500 0.100 0.100 0.000   1,750 0.100
SYDEJ8 27/11/2014 Put 4.500 0.125 0.125 0.000   0 0.125
SYDDO8 27/11/2014 Call 4.600 0.060 0.060 0.000   200 0.060
SYDDP8 27/11/2014 Put 4.600 0.190 0.190 0.000   0 0.190
SYDE98 27/11/2014 Call 4.700 0.035 0.035 0.000   0 0.035
SYDEF8 27/11/2014 Put 4.700 0.270 0.270 0.000   0 0.270
SYDDQ8 27/11/2014 Call 4.800 0.025 0.025 0.000   0 0.025
SYDDR8 27/11/2014 Put 4.800 0.360 0.360 0.000   0 0.360
SYDEM8 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.015
SYDEN8 27/11/2014 Put 4.900 0.455 0.455 0.000   0 0.455
SYDE18 27/11/2014 Call 5.000 0.009 0.009 0.000   0 0.009
SYDE28 27/11/2014 Put 5.000 0.555 0.555 0.000   0 0.555
SYDE78 27/11/2014 Call 5.250 0.002 0.002 0.000   0 0.002
SYDE88 27/11/2014 Put 5.250 0.805 0.805 0.000   0 0.805
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.050 1.050 0.000   0 1.050
SYDS68 18/12/2014 Call 0.010 4.475 4.475 0.000   24,901 4.475
SYDXF8 18/12/2014 Call 3.020 1.460 1.460 0.000   0 1.460
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.450 1.450 0.000   0 1.450
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.385 1.385 0.000   0 1.385
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.305 1.305 0.000   0 1.305
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.235 1.235 0.000   0 1.235
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.225 1.225 0.000   0 1.225
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 1.160 1.160 0.000   0 1.160
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 1.080 1.080 0.000   0 1.080
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   150 0.000
SYDVR7 18/12/2014 Call 3.490 1.005 1.005 0.000   0 1.005
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 0.985 0.985 0.000   0 0.985
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.935 0.935 0.000   0 0.935
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   250 0.000
SYDVP7 18/12/2014 Call 3.640 0.855 0.855 0.000   0 0.855
SYDVQ7 18/12/2014 Put 3.640 0.000 0.000 0.000   750 0.000
SYDZH7 18/12/2014 Call 3.660 0.835 0.835 0.000   0 0.835
SYDZI7 18/12/2014 Put 3.660 0.000 0.000 0.000   0 0.000
SYDL49 18/12/2014 Call 3.720 0.780 0.780 0.000   0 0.780
SYDL59 18/12/2014 Put 3.720 0.001 0.001 0.000   750 0.001
SYDZK7 18/12/2014 Call 3.730 0.770 0.770 0.000   0 0.770
SYDZJ7 18/12/2014 Put 3.730 0.001 0.001 0.000   0 0.001
SYDVX7 18/12/2014 Call 3.790 0.710 0.710 0.000   0 0.710
SYDVY7 18/12/2014 Put 3.790 0.002 0.002 0.000   0 0.002
SYDZ77 18/12/2014 Call 3.810 0.690 0.690 0.000   100 0.690
SYDZ67 18/12/2014 Put 3.810 0.002 0.002 0.000   550 0.002
SYDMU9 18/12/2014 Call 3.870 0.635 0.635 0.000   0 0.635
SYDMV9 18/12/2014 Put 3.870 0.004 0.004 0.000   100 0.004
SYDTF7 18/12/2014 Call 4.070 0.450 0.450 0.000   500 0.450
SYDTG7 18/12/2014 Put 4.070 0.015 0.015 0.000   40 0.015
SYDZ87 18/12/2014 Call 4.080 0.440 0.440 0.000   517 0.440
SYDZ97 18/12/2014 Put 4.080 0.020 0.020 0.000   200 0.020
SYDTI9 18/12/2014 Call 4.260 0.290 0.290 0.000   955 0.290
SYDTJ9 18/12/2014 Put 4.260 0.055 0.055 0.000   5,000 0.055
SYDZB7 18/12/2014 Call 4.270 0.285 0.285 0.000   0 0.285
SYDZA7 18/12/2014 Put 4.270 0.055 0.055 0.000   400 0.055
SYDTI7 18/12/2014 Call 4.450 0.160 0.160 0.000   0 0.160
SYDTH7 18/12/2014 Put 4.450 0.125 0.125 0.000   0 0.125
SYDZL7 18/12/2014 Call 4.460 0.155 0.155 0.000   979 0.155
SYDZM7 18/12/2014 Put 4.460 0.130 0.130 0.000   0 0.130
SYDVV9 18/12/2014 Call 4.650 0.075 0.075 0.000   150 0.075
SYDVW9 18/12/2014 Put 4.650 0.255 0.255 0.000   0 0.255
SYDZC7 18/12/2014 Call 4.660 0.070 0.070 0.000   0 0.070
SYDZD7 18/12/2014 Put 4.660 0.255 0.255 0.000   25 0.255
SYDVV7 18/12/2014 Call 4.840 0.030 0.030 0.000   0 0.030
SYDVW7 18/12/2014 Put 4.840 0.410 0.410 0.000   0 0.410
SYDGK7 18/12/2014 Call 5.030 0.010 0.010 0.000   0 0.010
SYDGL7 18/12/2014 Put 5.030 0.590 0.590 0.000   0 0.590
SYDVZ7 18/12/2014 Call 5.230 0.004 0.004 0.000   0 0.004
SYDW17 18/12/2014 Put 5.230 0.785 0.785 0.000   0 0.785
SYDIW7 18/12/2014 Call 5.420 0.001 0.001 0.000   0 0.001
SYDIX7 18/12/2014 Put 5.420 0.975 0.975 0.000   0 0.975
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.175 1.175 0.000   0 1.175
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.365 1.365 0.000   0 1.365
SYDI88 29/01/2015 Call 3.500 0.980 0.980 0.000   0 0.980
SYDI98 29/01/2015 Put 3.500 0.007 0.007 0.000   0 0.007
SYDGN8 29/01/2015 Call 3.600 0.885 0.885 0.000   0 0.885
SYDGO8 29/01/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SYDGR8 29/01/2015 Call 3.700 0.790 0.790 0.000   0 0.790
SYDGS8 29/01/2015 Put 3.700 0.015 0.015 0.000   0 0.015
SYDI48 29/01/2015 Call 3.800 0.690 0.690 0.000   0 0.690
SYDI58 29/01/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDGP8 29/01/2015 Call 3.900 0.595 0.595 0.000   0 0.595
SYDGQ8 29/01/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDI68 29/01/2015 Call 4.000 0.500 0.500 0.000   0 0.500
SYDI78 29/01/2015 Put 4.000 0.040 0.040 0.000   0 0.040
SYDG58 29/01/2015 Call 4.100 0.410 0.410 0.000   0 0.410
SYDG68 29/01/2015 Put 4.100 0.055 0.055 0.000   0 0.055
SYDI28 29/01/2015 Call 4.200 0.330 0.330 0.000   0 0.330
SYDI38 29/01/2015 Put 4.200 0.080 0.080 0.000   0 0.080
SYDGL8 29/01/2015 Call 4.300 0.250 0.250 0.000   0 0.250
SYDGM8 29/01/2015 Put 4.300 0.115 0.115 0.000   0 0.115
SYDGT8 29/01/2015 Call 4.400 0.185 0.185 0.000   0 0.185
SYDGU8 29/01/2015 Put 4.400 0.165 0.165 0.000   0 0.165
SYDG78 29/01/2015 Call 4.500 0.130 0.130 0.000   0 0.130
SYDG88 29/01/2015 Put 4.500 0.220 0.220 0.000   0 0.220
SYDGZ8 29/01/2015 Call 4.600 0.090 0.090 0.000   0 0.090
SYDI18 29/01/2015 Put 4.600 0.285 0.285 0.000   0 0.285
SYDG98 29/01/2015 Call 4.700 0.060 0.060 0.000   0 0.060
SYDGK8 29/01/2015 Put 4.700 0.360 0.360 0.000   0 0.360
SYDGX8 29/01/2015 Call 4.800 0.040 0.040 0.000   0 0.040
SYDGY8 29/01/2015 Put 4.800 0.445 0.445 0.000   0 0.445
SYDG38 29/01/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDG48 29/01/2015 Put 4.900 0.535 0.535 0.000   0 0.535
SYDGV8 29/01/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDGW8 29/01/2015 Put 5.000 0.630 0.630 0.000   0 0.630
SYDIF8 29/01/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SYDIG8 29/01/2015 Put 5.250 0.880 0.880 0.000   0 0.880
SYDBY7 26/03/2015 Call 3.000 1.475 1.475 0.000   0 1.475
SYDBZ7 26/03/2015 Put 3.000 0.001 0.001 0.000   0 0.001
SYDC37 26/03/2015 Call 3.200 1.280 1.280 0.000   0 1.280
SYDC47 26/03/2015 Put 3.200 0.003 0.003 0.000   900 0.003
SYDBU7 26/03/2015 Call 3.400 1.080 1.080 0.000   0 1.080
SYDBV7 26/03/2015 Put 3.400 0.008 0.008 0.000   0 0.008
SYDB78 26/03/2015 Call 3.500 0.985 0.985 0.000   0 0.985
SYDB88 26/03/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SYDBW7 26/03/2015 Call 3.600 0.885 0.885 0.000   0 0.885
SYDBX7 26/03/2015 Put 3.600 0.015 0.015 0.000   200 0.015
SYDBL8 26/03/2015 Call 3.610 0.795 0.795 0.000   0 0.795
SYDBK8 26/03/2015 Put 3.610 0.020 0.020 0.000   0 0.020
SYDB98 26/03/2015 Call 3.700 0.790 0.790 0.000   0 0.790
SYDBF8 26/03/2015 Put 3.700 0.025 0.025 0.000   0 0.025
SYDBM8 26/03/2015 Call 3.710 0.705 0.705 0.000   0 0.705
SYDBO8 26/03/2015 Put 3.710 0.025 0.025 0.000   900 0.025
SYDBS7 26/03/2015 Call 3.800 0.695 0.695 0.000   0 0.695
SYDBT7 26/03/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SYDBQ8 26/03/2015 Call 3.810 0.615 0.615 0.000   0 0.615
SYDBP8 26/03/2015 Put 3.810 0.030 0.030 0.000   0 0.030
SYDBG8 26/03/2015 Call 3.900 0.600 0.600 0.000   0 0.600
SYDBH8 26/03/2015 Put 3.900 0.045 0.045 0.000   0 0.045
SYDBR8 26/03/2015 Call 3.910 0.525 0.525 0.000   0 0.525
SYDBS8 26/03/2015 Put 3.910 0.045 0.045 0.000   1,650 0.045
SYDC17 26/03/2015 Call 4.000 0.510 0.510 0.000   662 0.510
SYDC27 26/03/2015 Put 4.000 0.060 0.060 0.000   0 0.060
SYDBU8 26/03/2015 Call 4.010 0.445 0.445 0.000   1,756 0.445
SYDBT8 26/03/2015 Put 4.010 0.060 0.060 0.000   0 0.060
SYDB38 26/03/2015 Call 4.100 0.425 0.425 0.000   0 0.425
SYDB48 26/03/2015 Put 4.100 0.080 0.080 0.000   0 0.080
SYDCI7 26/03/2015 Call 4.200 0.345 0.345 0.000   40 0.345
SYDCJ7 26/03/2015 Put 4.200 0.110 0.110 0.000   500 0.110
SYDBI8 26/03/2015 Call 4.300 0.270 0.270 0.000   0 0.270
SYDBJ8 26/03/2015 Put 4.300 0.150 0.150 0.000   100 0.150
SYDFH7 26/03/2015 Call 4.400 0.210 0.210 0.000   0 0.210
SYDFI7 26/03/2015 Put 4.400 0.195 0.195 0.000   0 0.195
SYDB58 26/03/2015 Call 4.500 0.155 0.155 0.000   500 0.155
SYDB68 26/03/2015 Put 4.500 0.250 0.250 0.000   0 0.250
SYDI17 26/03/2015 Call 4.600 0.115 0.115 0.000   221 0.115
SYDI27 26/03/2015 Put 4.600 0.310 0.310 0.000   0 0.310
SYDB18 26/03/2015 Call 4.700 0.080 0.080 0.000   10 0.080
SYDB28 26/03/2015 Put 4.700 0.385 0.385 0.000   0 0.385
SYDPK7 26/03/2015 Call 4.800 0.055 0.055 0.000   10 0.055
SYDPL7 26/03/2015 Put 4.800 0.465 0.465 0.000   0 0.465
SYDZX7 26/03/2015 Call 4.900 0.040 0.040 0.000   0 0.040
SYDZY7 26/03/2015 Put 4.900 0.550 0.550 0.000   0 0.550
SYDTN7 26/03/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SYDTO7 26/03/2015 Put 5.000 0.640 0.640 0.000   0 0.640
SYDDK8 26/03/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDDL8 26/03/2015 Put 5.250 0.875 0.875 0.000   150 0.875
SYDEY8 26/03/2015 Call 5.500 0.005 0.005 0.000   0 0.005
SYDEZ8 26/03/2015 Put 5.500 1.120 1.120 0.000   0 1.120
SYDJU9 25/06/2015 Call 3.400 1.080 1.080 0.000   0 1.080
SYDJV9 25/06/2015 Put 3.400 0.009 0.009 0.000   80 0.009
SYDFY8 25/06/2015 Call 3.500 0.985 0.985 0.000   0 0.985
SYDFZ8 25/06/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SYDFQ8 25/06/2015 Call 3.600 0.890 0.890 0.000   0 0.890
SYDFR8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDF98 25/06/2015 Call 3.700 0.795 0.795 0.000   0 0.795
SYDFF8 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDK59 25/06/2015 Call 3.800 0.705 0.705 0.000   0 0.705
SYDK69 25/06/2015 Put 3.800 0.045 0.045 0.000   100 0.045
SYDFG8 25/06/2015 Call 3.900 0.620 0.620 0.000   0 0.620
SYDFH8 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.060
SYDFM8 25/06/2015 Call 4.000 0.535 0.535 0.000   0 0.535
SYDFN8 25/06/2015 Put 4.000 0.085 0.085 0.000   0 0.085
SYDFI8 25/06/2015 Call 4.100 0.460 0.460 0.000   0 0.460
SYDFJ8 25/06/2015 Put 4.100 0.110 0.110 0.000   1,800 0.110
SYDST9 25/06/2015 Call 4.200 0.385 0.385 0.000   0 0.385
SYDSU9 25/06/2015 Put 4.200 0.145 0.145 0.000   900 0.145
SYDFK8 25/06/2015 Call 4.300 0.325 0.325 0.000   0 0.325
SYDFL8 25/06/2015 Put 4.300 0.185 0.185 0.000   600 0.185
SYDFO8 25/06/2015 Call 4.400 0.265 0.265 0.000   600 0.265
SYDFP8 25/06/2015 Put 4.400 0.230 0.230 0.000   0 0.230
SYDF38 25/06/2015 Call 4.500 0.215 0.215 0.000   240 0.215
SYDF48 25/06/2015 Put 4.500 0.285 0.285 0.000   0 0.285
SYDI37 25/06/2015 Call 4.600 0.175 0.175 0.000   750 0.175
SYDI47 25/06/2015 Put 4.600 0.345 0.345 0.000   0 0.345
SYDF78 25/06/2015 Call 4.700 0.135 0.135 0.000   0 0.135
SYDF88 25/06/2015 Put 4.700 0.415 0.415 0.000   0 0.415
SYDFS8 25/06/2015 Call 4.800 0.105 0.105 0.000   0 0.105
SYDFT8 25/06/2015 Put 4.800 0.485 0.485 0.000   0 0.485
SYDF58 25/06/2015 Call 4.900 0.080 0.080 0.000   0 0.080
SYDF68 25/06/2015 Put 4.900 0.565 0.565 0.000   0 0.565
SYDFU8 25/06/2015 Call 5.000 0.060 0.060 0.000   0 0.060
SYDFV8 25/06/2015 Put 5.000 0.650 0.650 0.000   0 0.650
SYDG18 25/06/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SYDG28 25/06/2015 Put 5.250 0.880 0.880 0.000   0 0.880
SYDRH7 24/09/2015 Call 4.000 0.530 0.530 0.000   0 0.530
SYDRI7 24/09/2015 Put 4.000 0.115 0.115 0.000   250 0.115
SYDRP7 24/09/2015 Call 4.600 0.185 0.185 0.000   200 0.185
SYDRQ7 24/09/2015 Put 4.600 0.435 0.435 0.000   0 0.435
SYDKS7 23/06/2016 Call 3.200 1.285 1.285 0.000   0 1.285
SYDKT7 23/06/2016 Put 3.200 0.105 0.105 0.000   100 0.105
SYDKG7 23/06/2016 Call 4.200 0.585 0.585 0.000   0 0.585
SYDKH7 23/06/2016 Put 4.200 0.475 0.475 0.000   30 0.475

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.