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 5.170 0.000 5.160 5.180 5.210 5.260 5.160 4,024,275 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDLI8 23/04/2015 Call 3.700 1.485 1.485 0.000   0 1.485
SYDLJ8 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDLK8 23/04/2015 Call 3.800 1.390 1.390 0.000   0 1.390
SYDLL8 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDLM8 23/04/2015 Call 3.900 1.290 1.290 0.000   0 1.290
SYDLN8 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDLO8 23/04/2015 Call 4.000 1.190 1.190 0.000   0 1.190
SYDLP8 23/04/2015 Put 4.000 0.001 0.001 0.000   0 0.001
SYDLQ8 23/04/2015 Call 4.100 1.090 1.090 0.000   0 1.090
SYDLR8 23/04/2015 Put 4.100 0.001 0.001 0.000   0 0.001
SYDLS8 23/04/2015 Call 4.200 0.990 0.990 0.000   0 0.990
SYDLT8 23/04/2015 Put 4.200 0.002 0.002 0.000   0 0.002
SYDLU8 23/04/2015 Call 4.300 0.890 0.890 0.000   0 0.890
SYDLW8 23/04/2015 Put 4.300 0.004 0.004 0.000   0 0.004
SYDLX8 23/04/2015 Call 4.400 0.790 0.790 0.000   0 0.790
SYDLY8 23/04/2015 Put 4.400 0.007 0.007 0.000   0 0.007
SYDLZ8 23/04/2015 Call 4.500 0.695 0.695 0.000   0 0.695
SYDM18 23/04/2015 Put 4.500 0.010 0.010 0.000   0 0.010
SYDM28 23/04/2015 Call 4.600 0.600 0.600 0.000   2,250 0.600
SYDM38 23/04/2015 Put 4.600 0.015 0.015 0.000   0 0.015
SYDM48 23/04/2015 Call 4.700 0.505 0.505 0.000   0 0.505
SYDM58 23/04/2015 Put 4.700 0.020 0.020 0.000   0 0.020
SYDM68 23/04/2015 Call 4.800 0.415 0.415 0.000   0 0.415
SYDM78 23/04/2015 Put 4.800 0.030 0.030 0.000   0 0.030
SYDM88 23/04/2015 Call 4.900 0.330 0.330 0.000   80 0.330
SYDM98 23/04/2015 Put 4.900 0.045 0.045 0.000   28,250 0.045
SYDMA8 23/04/2015 Call 5.000 0.250 0.250 0.270 30 3,290 0.250
SYDMB8 23/04/2015 Put 5.000 0.065 0.065 0.000   3,080 0.065
SYDMC8 23/04/2015 Call 5.250 0.095 0.095 0.000   823 0.095
SYDMD8 23/04/2015 Put 5.250 0.170 0.170 0.000   380 0.170
SYDUB8 23/04/2015 Call 5.260 0.095 0.095 0.000   2,046 0.095
SYDUC8 23/04/2015 Put 5.260 0.175 0.175 0.000   5,200 0.175
SYDMG8 23/04/2015 Call 5.500 0.025 0.025 0.000   350 0.025
SYDMH8 23/04/2015 Put 5.500 0.355 0.355 0.000   135 0.355
SYDUE8 23/04/2015 Call 5.510 0.020 0.020 0.000   445 0.020
SYDUD8 23/04/2015 Put 5.510 0.360 0.360 0.000   0 0.360
SYDNS8 23/04/2015 Call 5.750 0.003 0.003 0.000   0 0.003
SYDNT8 23/04/2015 Put 5.750 0.585 0.585 0.000   0 0.585
SYDP58 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP68 23/04/2015 Put 6.000 0.830 0.830 0.000   0 0.830
SYDQU8 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQV8 23/04/2015 Put 6.250 1.080 1.080 0.000   0 1.080
SYDQW8 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQX8 23/04/2015 Put 6.500 1.330 1.330 0.000   0 1.330
SYDRQ8 23/04/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRR8 23/04/2015 Put 6.750 1.580 1.580 0.000   0 1.580
SYDTY8 23/04/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDTZ8 23/04/2015 Put 7.000 1.830 1.830 0.000   0 1.830
SYDNK8 28/05/2015 Call 3.700 1.490 1.490 0.000   0 1.490
SYDNL8 28/05/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SYDMV8 28/05/2015 Call 3.800 1.395 1.395 0.000   0 1.395
SYDMW8 28/05/2015 Put 3.800 0.001 0.001 0.000   0 0.001
SYDN88 28/05/2015 Call 3.900 1.295 1.295 0.000   0 1.295
SYDN98 28/05/2015 Put 3.900 0.002 0.002 0.000   0 0.002
SYDMX8 28/05/2015 Call 4.000 1.200 1.200 0.000   0 1.200
SYDMY8 28/05/2015 Put 4.000 0.003 0.003 0.000   0 0.003
SYDN28 28/05/2015 Call 4.100 1.100 1.100 0.000   0 1.100
SYDN38 28/05/2015 Put 4.100 0.006 0.006 0.000   0 0.006
SYDMT8 28/05/2015 Call 4.200 1.000 1.000 0.000   0 1.000
SYDMU8 28/05/2015 Put 4.200 0.009 0.009 0.000   0 0.009
SYDN68 28/05/2015 Call 4.300 0.900 0.900 0.000   0 0.900
SYDN78 28/05/2015 Put 4.300 0.010 0.010 0.000   0 0.010
SYDMR8 28/05/2015 Call 4.400 0.805 0.805 0.000   0 0.805
SYDMS8 28/05/2015 Put 4.400 0.015 0.015 0.000   0 0.015
SYDN48 28/05/2015 Call 4.500 0.710 0.710 0.000   475 0.710
SYDN58 28/05/2015 Put 4.500 0.025 0.025 0.000   0 0.025
SYDMN8 28/05/2015 Call 4.600 0.620 0.620 0.000   0 0.620
SYDMO8 28/05/2015 Put 4.600 0.030 0.030 0.000   200 0.030
SYDNO8 28/05/2015 Call 4.700 0.530 0.530 0.000   0 0.530
SYDNP8 28/05/2015 Put 4.700 0.040 0.040 0.000   0 0.040
SYDML8 28/05/2015 Call 4.800 0.445 0.445 0.000   0 0.445
SYDMM8 28/05/2015 Put 4.800 0.050 0.050 0.000   0 0.050
SYDNM8 28/05/2015 Call 4.900 0.365 0.365 0.000   0 0.365
SYDNN8 28/05/2015 Put 4.900 0.070 0.070 0.000   0 0.070
SYDMP8 28/05/2015 Call 5.000 0.290 0.290 0.000   500 0.290
SYDMQ8 28/05/2015 Put 5.000 0.090 0.090 0.000   1,630 0.090
SYDMZ8 28/05/2015 Call 5.250 0.145 0.145 0.000   5,200 0.145
SYDN18 28/05/2015 Put 5.250 0.195 0.195 0.170 60 660 0.195
SYDNQ8 28/05/2015 Call 5.500 0.055 0.055 0.000   783 0.055
SYDNR8 28/05/2015 Put 5.500 0.365 0.365 0.000   130 0.365
SYDNU8 28/05/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SYDNV8 28/05/2015 Put 5.750 0.585 0.585 0.000   0 0.585
SYDP78 28/05/2015 Call 6.000 0.004 0.004 0.000   0 0.004
SYDP88 28/05/2015 Put 6.000 0.830 0.830 0.000   0 0.830
SYDQY8 28/05/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SYDQZ8 28/05/2015 Put 6.250 1.080 1.080 0.000   0 1.080
SYDR18 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDR28 28/05/2015 Put 6.500 1.330 1.330 0.000   0 1.330
SYDRS8 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRT8 28/05/2015 Put 6.750 1.580 1.580 0.000   0 1.580
SYDU18 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU28 28/05/2015 Put 7.000 1.830 1.830 0.000   0 1.830
SYDMK8 25/06/2015 Call 0.010 5.185 5.185 0.000   29,861 5.185
SYDJU9 25/06/2015 Call 3.400 1.800 1.800 0.000   0 1.800
SYDJV9 25/06/2015 Put 3.400 0.001 0.001 0.000   80 0.001
SYDFY8 25/06/2015 Call 3.500 1.700 1.700 0.000   0 1.700
SYDFZ8 25/06/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SYDFQ8 25/06/2015 Call 3.600 1.600 1.600 0.000   0 1.600
SYDFR8 25/06/2015 Put 3.600 0.002 0.002 0.000   0 0.002
SYDF98 25/06/2015 Call 3.700 1.500 1.500 0.000   0 1.500
SYDFF8 25/06/2015 Put 3.700 0.003 0.003 0.000   0 0.003
SYDK59 25/06/2015 Call 3.800 1.405 1.405 0.000   0 1.405
SYDK69 25/06/2015 Put 3.800 0.005 0.005 0.000   280 0.005
SYDFG8 25/06/2015 Call 3.900 1.305 1.305 0.000   0 1.305
SYDFH8 25/06/2015 Put 3.900 0.007 0.007 0.000   280 0.007
SYDFM8 25/06/2015 Call 4.000 1.205 1.205 0.000   0 1.205
SYDFN8 25/06/2015 Put 4.000 0.010 0.010 0.000   200 0.010
SYDFI8 25/06/2015 Call 4.100 1.110 1.110 0.000   0 1.110
SYDFJ8 25/06/2015 Put 4.100 0.015 0.015 0.000   500 0.015
SYDST9 25/06/2015 Call 4.200 1.015 1.015 0.000   0 1.015
SYDSU9 25/06/2015 Put 4.200 0.020 0.020 0.000   1,115 0.020
SYDFK8 25/06/2015 Call 4.300 0.920 0.920 0.000   224 0.920
SYDFL8 25/06/2015 Put 4.300 0.025 0.025 0.000   665 0.025
SYDFO8 25/06/2015 Call 4.400 0.825 0.825 0.000   0 0.825
SYDFP8 25/06/2015 Put 4.400 0.030 0.030 0.000   200 0.030
SYDF38 25/06/2015 Call 4.500 0.735 0.735 0.000   1,440 0.735
SYDF48 25/06/2015 Put 4.500 0.035 0.035 0.000   0 0.035
SYDI37 25/06/2015 Call 4.600 0.645 0.645 0.000   1,090 0.645
SYDI47 25/06/2015 Put 4.600 0.040 0.040 0.000   555 0.040
SYDJK8 25/06/2015 Call 4.610 0.635 0.635 0.000   300 0.635
SYDJL8 25/06/2015 Put 4.610 0.045 0.045 0.000   0 0.045
SYDF78 25/06/2015 Call 4.700 0.555 0.555 0.000   65 0.555
SYDF88 25/06/2015 Put 4.700 0.055 0.055 0.000   140 0.055
SYDJN8 25/06/2015 Call 4.710 0.545 0.545 0.000   0 0.545
SYDJM8 25/06/2015 Put 4.710 0.055 0.055 0.000   0 0.055
SYDFS8 25/06/2015 Call 4.800 0.475 0.475 0.000   0 0.475
SYDFT8 25/06/2015 Put 4.800 0.070 0.070 0.000   0 0.070
SYDJO8 25/06/2015 Call 4.810 0.465 0.465 0.000   0 0.465
SYDJP8 25/06/2015 Put 4.810 0.070 0.070 0.000   0 0.070
SYDF58 25/06/2015 Call 4.900 0.395 0.395 0.000   0 0.395
SYDF68 25/06/2015 Put 4.900 0.090 0.090 0.000   1,000 0.090
SYDJR8 25/06/2015 Call 4.910 0.385 0.385 0.000   140 0.385
SYDJQ8 25/06/2015 Put 4.910 0.090 0.090 0.000   0 0.090
SYDFU8 25/06/2015 Call 5.000 0.325 0.325 0.000   387 0.325
SYDFV8 25/06/2015 Put 5.000 0.115 0.115 0.000   918 0.115
SYDG18 25/06/2015 Call 5.250 0.175 0.175 0.000   995 0.175
SYDG28 25/06/2015 Put 5.250 0.220 0.220 0.000   100 0.220
SYDIJ8 25/06/2015 Call 5.500 0.080 0.080 0.000   0 0.080
SYDIK8 25/06/2015 Put 5.500 0.385 0.385 0.000   100 0.385
SYDK78 25/06/2015 Call 5.750 0.030 0.030 0.000   0 0.030
SYDK88 25/06/2015 Put 5.750 0.595 0.595 0.000   0 0.595
SYDP98 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
SYDPK8 25/06/2015 Put 6.000 0.835 0.835 0.000   0 0.835
SYDR38 25/06/2015 Call 6.250 0.003 0.003 0.000   0 0.003
SYDR48 25/06/2015 Put 6.250 1.080 1.080 0.000   0 1.080
SYDR58 25/06/2015 Call 6.500 0.001 0.001 0.000   0 0.001
SYDR68 25/06/2015 Put 6.500 1.330 1.330 0.000   0 1.330
SYDRU8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRV8 25/06/2015 Put 6.750 1.580 1.580 0.000   0 1.580
SYDU38 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU48 25/06/2015 Put 7.000 1.830 1.830 0.000   0 1.830
SYDSJ8 30/07/2015 Call 4.300 0.900 0.900 0.000   0 0.900
SYDSK8 30/07/2015 Put 4.300 0.040 0.040 0.000   0 0.040
SYDS78 30/07/2015 Call 4.400 0.810 0.810 0.000   0 0.810
SYDS88 30/07/2015 Put 4.400 0.040 0.040 0.000   0 0.040
SYDSL8 30/07/2015 Call 4.500 0.720 0.720 0.000   0 0.720
SYDSM8 30/07/2015 Put 4.500 0.050 0.050 0.000   0 0.050
SYDSD8 30/07/2015 Call 4.600 0.630 0.630 0.000   0 0.630
SYDSE8 30/07/2015 Put 4.600 0.060 0.060 0.000   0 0.060
SYDSN8 30/07/2015 Call 4.700 0.540 0.540 0.000   0 0.540
SYDSO8 30/07/2015 Put 4.700 0.080 0.080 0.000   0 0.080
SYDS58 30/07/2015 Call 4.800 0.455 0.455 0.000   0 0.455
SYDS68 30/07/2015 Put 4.800 0.105 0.105 0.000   0 0.105
SYDSP8 30/07/2015 Call 4.900 0.380 0.380 0.000   0 0.380
SYDSQ8 30/07/2015 Put 4.900 0.135 0.135 0.000   0 0.135
SYDSB8 30/07/2015 Call 5.000 0.310 0.310 0.000   0 0.310
SYDSC8 30/07/2015 Put 5.000 0.170 0.170 0.000   0 0.170
SYDTS8 30/07/2015 Call 5.010 0.260 0.260 0.000   300 0.260
SYDTT8 30/07/2015 Put 5.010 0.175 0.175 0.000   110 0.175
SYDST8 30/07/2015 Call 5.250 0.170 0.170 0.175 1,500 1,506 0.170
SYDSU8 30/07/2015 Put 5.250 0.300 0.300 0.000   0 0.300
SYDSF8 30/07/2015 Call 5.500 0.085 0.085 0.000   595 0.085
SYDSG8 30/07/2015 Put 5.500 0.480 0.480 0.000   0 0.480
SYDS38 30/07/2015 Call 5.750 0.040 0.040 0.000   1,022 0.040
SYDS48 30/07/2015 Put 5.750 0.695 0.695 0.000   0 0.695
SYDS98 30/07/2015 Call 6.000 0.025 0.025 0.000   0 0.025
SYDSA8 30/07/2015 Put 6.000 0.930 0.930 0.000   0 0.930
SYDSR8 30/07/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SYDSS8 30/07/2015 Put 6.250 1.175 1.175 0.000   0 1.175
SYDSH8 30/07/2015 Call 6.500 0.009 0.009 0.000   0 0.009
SYDSI8 30/07/2015 Put 6.500 1.420 1.420 0.000   0 1.420
SYDS18 30/07/2015 Call 6.750 0.005 0.005 0.000   0 0.005
SYDS28 30/07/2015 Put 6.750 1.670 1.670 0.000   0 1.670
SYDU58 30/07/2015 Call 7.000 0.003 0.003 0.000   0 0.003
SYDU68 30/07/2015 Put 7.000 1.915 1.915 0.000   0 1.915
SYDV28 27/08/2015 Call 4.300 0.905 0.905 0.000   0 0.905
SYDV38 27/08/2015 Put 4.300 0.030 0.030 0.000   0 0.030
SYDUP8 27/08/2015 Call 4.400 0.810 0.810 0.000   0 0.810
SYDUQ8 27/08/2015 Put 4.400 0.045 0.045 0.000   0 0.045
SYDUZ8 27/08/2015 Call 4.500 0.720 0.720 0.000   0 0.720
SYDV18 27/08/2015 Put 4.500 0.060 0.060 0.000   0 0.060
SYDUJ8 27/08/2015 Call 4.600 0.630 0.630 0.000   0 0.630
SYDUK8 27/08/2015 Put 4.600 0.075 0.075 0.000   0 0.075
SYDV48 27/08/2015 Call 4.700 0.545 0.545 0.000   0 0.545
SYDV58 27/08/2015 Put 4.700 0.095 0.095 0.000   0 0.095
SYDUN8 27/08/2015 Call 4.800 0.460 0.460 0.000   0 0.460
SYDUO8 27/08/2015 Put 4.800 0.120 0.120 0.000   0 0.120
SYDUX8 27/08/2015 Call 4.900 0.385 0.385 0.000   0 0.385
SYDUY8 27/08/2015 Put 4.900 0.150 0.150 0.000   0 0.150
SYDUL8 27/08/2015 Call 5.000 0.320 0.320 0.000   0 0.320
SYDUM8 27/08/2015 Put 5.000 0.190 0.190 0.000   0 0.190
SYDV88 27/08/2015 Call 5.250 0.185 0.185 0.000   0 0.185
SYDV98 27/08/2015 Put 5.250 0.320 0.320 0.000   0 0.320
SYDUV8 27/08/2015 Call 5.500 0.100 0.100 0.000   0 0.100
SYDUW8 27/08/2015 Put 5.500 0.495 0.495 0.000   0 0.495
SYDUH8 27/08/2015 Call 5.750 0.055 0.055 0.000   0 0.055
SYDUI8 27/08/2015 Put 5.750 0.700 0.700 0.000   0 0.700
SYDUR8 27/08/2015 Call 6.000 0.030 0.030 0.000   0 0.030
SYDUS8 27/08/2015 Put 6.000 0.930 0.930 0.000   0 0.930
SYDV68 27/08/2015 Call 6.250 0.020 0.020 0.000   0 0.020
SYDV78 27/08/2015 Put 6.250 1.175 1.175 0.000   0 1.175
SYDUT8 27/08/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDUU8 27/08/2015 Put 6.500 1.420 1.420 0.000   0 1.420
SYDUF8 27/08/2015 Call 6.750 0.009 0.009 0.000   0 0.009
SYDUG8 27/08/2015 Put 6.750 1.670 1.670 0.000   0 1.670
SYDVA8 27/08/2015 Call 7.000 0.005 0.005 0.000   0 0.005
SYDVB8 27/08/2015 Put 7.000 1.915 1.915 0.000   0 1.915
SYDLG8 24/09/2015 Call 3.400 1.795 1.795 0.000   0 1.795
SYDLH8 24/09/2015 Put 3.400 0.010 0.010 0.000   0 0.010
SYDL88 24/09/2015 Call 3.500 1.695 1.695 0.000   0 1.695
SYDL98 24/09/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SYDKN8 24/09/2015 Call 3.600 1.600 1.600 0.000   0 1.600
SYDKO8 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDKZ8 24/09/2015 Call 3.700 1.500 1.500 0.000   0 1.500
SYDL18 24/09/2015 Put 3.700 0.025 0.025 0.000   0 0.025
SYDKL8 24/09/2015 Call 3.800 1.400 1.400 0.000   0 1.400
SYDKM8 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDL48 24/09/2015 Call 3.900 1.305 1.305 0.000   0 1.305
SYDL58 24/09/2015 Put 3.900 0.030 0.030 0.000   0 0.030
SYDRH7 24/09/2015 Call 4.000 1.205 1.205 0.000   0 1.205
SYDRI7 24/09/2015 Put 4.000 0.035 0.035 0.000   290 0.035
SYDL28 24/09/2015 Call 4.100 1.110 1.110 0.000   0 1.110
SYDL38 24/09/2015 Put 4.100 0.035 0.035 0.000   0 0.035
SYDKJ8 24/09/2015 Call 4.200 1.010 1.010 0.000   0 1.010
SYDKK8 24/09/2015 Put 4.200 0.045 0.045 0.000   0 0.045
SYDKX8 24/09/2015 Call 4.300 0.915 0.915 0.000   0 0.915
SYDKY8 24/09/2015 Put 4.300 0.050 0.050 0.000   1,450 0.050
SYDKP8 24/09/2015 Call 4.400 0.820 0.820 0.000   0 0.820
SYDKQ8 24/09/2015 Put 4.400 0.060 0.060 0.000   0 0.060
SYDKF8 24/09/2015 Call 4.500 0.730 0.730 0.000   0 0.730
SYDKG8 24/09/2015 Put 4.500 0.075 0.075 0.000   150 0.075
SYDTG8 24/09/2015 Call 4.510 0.675 0.675 0.000   0 0.675
SYDTH8 24/09/2015 Put 4.510 0.075 0.075 0.000   0 0.075
SYDRP7 24/09/2015 Call 4.600 0.640 0.640 0.675 100 336 0.640
SYDRQ7 24/09/2015 Put 4.600 0.090 0.090 0.000   100 0.090
SYDTJ8 24/09/2015 Call 4.610 0.590 0.590 0.000   0 0.590
SYDTI8 24/09/2015 Put 4.610 0.090 0.090 0.000   0 0.090
SYDKV8 24/09/2015 Call 4.700 0.560 0.560 0.000   0 0.560
SYDKW8 24/09/2015 Put 4.700 0.110 0.110 0.000   0 0.110
SYDTK8 24/09/2015 Call 4.710 0.515 0.515 0.000   400 0.515
SYDTL8 24/09/2015 Put 4.710 0.110 0.110 0.000   1,450 0.110
SYDKT8 24/09/2015 Call 4.800 0.480 0.480 0.000   0 0.480
SYDKU8 24/09/2015 Put 4.800 0.140 0.140 0.000   300 0.140
SYDSV8 24/09/2015 Call 4.810 0.440 0.440 0.000   0 0.440
SYDSW8 24/09/2015 Put 4.810 0.140 0.140 0.000   100 0.140
SYDKH8 24/09/2015 Call 4.900 0.405 0.405 0.000   865 0.405
SYDKI8 24/09/2015 Put 4.900 0.170 0.170 0.000   0 0.170
SYDKR8 24/09/2015 Call 5.000 0.340 0.340 0.000   0 0.340
SYDKS8 24/09/2015 Put 5.000 0.210 0.210 0.000   400 0.210
SYDSY8 24/09/2015 Call 5.010 0.310 0.310 0.000   0 0.310
SYDSX8 24/09/2015 Put 5.010 0.210 0.210 0.000   90 0.210
SYDME8 24/09/2015 Call 5.250 0.205 0.205 0.000   450 0.205
SYDMF8 24/09/2015 Put 5.250 0.335 0.335 0.000   280 0.335
SYDVC8 24/09/2015 Call 5.260 0.190 0.190 0.000   80 0.190
SYDVD8 24/09/2015 Put 5.260 0.335 0.335 0.290 100 100 0.335
SYDMI8 24/09/2015 Call 5.500 0.115 0.115 0.000   0 0.115
SYDMJ8 24/09/2015 Put 5.500 0.505 0.505 0.000   0 0.505
SYDVF8 24/09/2015 Call 5.510 0.110 0.110 0.000   250 0.110
SYDVE8 24/09/2015 Put 5.510 0.500 0.500 0.000   0 0.500
SYDNW8 24/09/2015 Call 5.750 0.065 0.065 0.000   230 0.065
SYDNX8 24/09/2015 Put 5.750 0.705 0.705 0.000   0 0.705
SYDPL8 24/09/2015 Call 6.000 0.035 0.035 0.000   0 0.035
SYDPM8 24/09/2015 Put 6.000 0.935 0.935 0.000   0 0.935
SYDR78 24/09/2015 Call 6.250 0.025 0.025 0.000   0 0.025
SYDR88 24/09/2015 Put 6.250 1.175 1.175 0.000   0 1.175
SYDR98 24/09/2015 Call 6.500 0.020 0.020 0.000   100 0.020
SYDRF8 24/09/2015 Put 6.500 1.420 1.420 0.000   0 1.420
SYDRW8 24/09/2015 Call 6.750 0.015 0.015 0.000   0 0.015
SYDRX8 24/09/2015 Put 6.750 1.665 1.665 0.000   0 1.665
SYDU78 24/09/2015 Call 7.000 0.010 0.010 0.000   0 0.010
SYDU88 24/09/2015 Put 7.000 1.915 1.915 0.000   0 1.915
SYDT78 17/12/2015 Call 3.800 1.395 1.395 0.000   0 1.395
SYDT68 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDT88 17/12/2015 Call 3.900 1.300 1.300 0.000   0 1.300
SYDT98 17/12/2015 Put 3.900 0.030 0.030 0.000   0 0.030
SYDQC8 17/12/2015 Call 4.000 1.205 1.205 0.000   0 1.205
SYDQD8 17/12/2015 Put 4.000 0.035 0.035 0.000   1,600 0.035
SYDPP8 17/12/2015 Call 4.100 1.110 1.110 0.000   0 1.110
SYDPQ8 17/12/2015 Put 4.100 0.045 0.045 0.000   0 0.045
SYDVI8 17/12/2015 Call 4.110 1.060 1.060 0.000   0 1.060
SYDVJ8 17/12/2015 Put 4.110 0.045 0.045 0.000   0 0.045
SYDQA8 17/12/2015 Call 4.200 1.015 1.015 0.000   0 1.015
SYDQB8 17/12/2015 Put 4.200 0.055 0.055 0.000   0 0.055
SYDVL8 17/12/2015 Call 4.210 0.970 0.970 0.000   0 0.970
SYDVK8 17/12/2015 Put 4.210 0.055 0.055 0.000   0 0.055
SYDPV8 17/12/2015 Call 4.300 0.920 0.920 0.000   0 0.920
SYDPW8 17/12/2015 Put 4.300 0.070 0.070 0.000   0 0.070
SYDTB8 17/12/2015 Call 4.310 0.880 0.880 0.000   0 0.880
SYDTA8 17/12/2015 Put 4.310 0.070 0.070 0.000   0 0.070
SYDQE8 17/12/2015 Call 4.400 0.835 0.835 0.000   0 0.835
SYDQF8 17/12/2015 Put 4.400 0.085 0.085 0.000   0 0.085
SYDTC8 17/12/2015 Call 4.410 0.800 0.800 0.000   0 0.800
SYDTD8 17/12/2015 Put 4.410 0.085 0.085 0.000   0 0.085
SYDPT8 17/12/2015 Call 4.500 0.750 0.750 0.000   716 0.750
SYDPU8 17/12/2015 Put 4.500 0.105 0.105 0.000   0 0.105
SYDTF8 17/12/2015 Call 4.510 0.720 0.720 0.000   0 0.720
SYDTE8 17/12/2015 Put 4.510 0.100 0.100 0.000   1,700 0.100
SYDQ68 17/12/2015 Call 4.600 0.665 0.665 0.000   0 0.665
SYDQ78 17/12/2015 Put 4.600 0.125 0.125 0.000   900 0.125
SYDPX8 17/12/2015 Call 4.700 0.590 0.590 0.000   0 0.590
SYDPY8 17/12/2015 Put 4.700 0.150 0.150 0.000   0 0.150
SYDQ88 17/12/2015 Call 4.800 0.515 0.515 0.000   0 0.515
SYDQ98 17/12/2015 Put 4.800 0.180 0.180 0.000   0 0.180
SYDT28 17/12/2015 Call 4.810 0.500 0.500 0.000   0 0.500
SYDT38 17/12/2015 Put 4.810 0.180 0.180 0.000   0 0.180
SYDPR8 17/12/2015 Call 4.900 0.450 0.450 0.000   0 0.450
SYDPS8 17/12/2015 Put 4.900 0.215 0.215 0.000   0 0.215
SYDQ48 17/12/2015 Call 5.000 0.385 0.385 0.000   200 0.385
SYDQ58 17/12/2015 Put 5.000 0.255 0.255 0.000   0 0.255
SYDSZ8 17/12/2015 Call 5.010 0.375 0.375 0.000   700 0.375
SYDT18 17/12/2015 Put 5.010 0.250 0.250 0.000   0 0.250
SYDPN8 17/12/2015 Call 5.250 0.260 0.260 0.000   240 0.260
SYDPO8 17/12/2015 Put 5.250 0.380 0.380 0.000   50 0.380
SYDT48 17/12/2015 Call 5.260 0.250 0.250 0.000   700 0.250
SYDT58 17/12/2015 Put 5.260 0.375 0.375 0.000   0 0.375
SYDPZ8 17/12/2015 Call 5.500 0.160 0.160 0.000   0 0.160
SYDQ18 17/12/2015 Put 5.500 0.535 0.535 0.000   0 0.535
SYDTN8 17/12/2015 Call 5.510 0.160 0.160 0.155 400 865 0.160
SYDTM8 17/12/2015 Put 5.510 0.525 0.525 0.000   0 0.525
SYDQG8 17/12/2015 Call 5.750 0.100 0.100 0.000   0 0.100
SYDQH8 17/12/2015 Put 5.750 0.730 0.730 0.000   0 0.730
SYDTO8 17/12/2015 Call 5.760 0.095 0.095 0.000 400 500 0.095
SYDTP8 17/12/2015 Put 5.760 0.710 0.710 0.000   0 0.710
SYDQ28 17/12/2015 Call 6.000 0.060 0.060 0.000   0 0.060
SYDQ38 17/12/2015 Put 6.000 0.945 0.945 0.000   0 0.945
SYDTR8 17/12/2015 Call 6.010 0.055 0.055 0.000   0 0.055
SYDTQ8 17/12/2015 Put 6.010 0.910 0.910 0.000   0 0.910
SYDRG8 17/12/2015 Call 6.250 0.035 0.035 0.000   0 0.035
SYDRH8 17/12/2015 Put 6.250 1.175 1.175 0.000   0 1.175
SYDRI8 17/12/2015 Call 6.500 0.020 0.020 0.000   0 0.020
SYDRJ8 17/12/2015 Put 6.500 1.415 1.415 0.000   0 1.415
SYDRY8 17/12/2015 Call 6.750 0.015 0.015 0.000   0 0.015
SYDRZ8 17/12/2015 Put 6.750 1.665 1.665 0.000   0 1.665
SYDU98 17/12/2015 Call 7.000 0.009 0.009 0.000   0 0.009
SYDUA8 17/12/2015 Put 7.000 1.910 1.910 0.000   0 1.910
SYDVH8 17/12/2015 Call 7.010 0.009 0.009 0.000   0 0.009
SYDVG8 17/12/2015 Put 7.010 1.850 1.850 0.000   0 1.850
SYDWY8 23/03/2016 Call 4.100            
SYDWX8 23/03/2016 Put 4.100            
SYDWZ8 23/03/2016 Call 4.200            
SYDX18 23/03/2016 Put 4.200            
SYDWH8 23/03/2016 Call 4.310 0.795 0.795 0.000   0 0.795
SYDWI8 23/03/2016 Put 4.310 0.070 0.070 0.000   0 0.070
SYDVQ8 23/03/2016 Call 4.400 0.820 0.820 0.000   0 0.820
SYDVR8 23/03/2016 Put 4.400 0.090 0.090 0.000   0 0.090
SYDW38 23/03/2016 Call 4.500 0.735 0.735 0.000   0 0.735
SYDW48 23/03/2016 Put 4.500 0.115 0.115 0.000   0 0.115
SYDWS8 23/03/2016 Call 4.510            
SYDWR8 23/03/2016 Put 4.510            
SYDVY8 23/03/2016 Call 4.600 0.660 0.660 0.000   0 0.660
SYDVZ8 23/03/2016 Put 4.600 0.145 0.145 0.000   0 0.145
SYDWT8 23/03/2016 Call 4.610            
SYDWU8 23/03/2016 Put 4.610            
SYDW98 23/03/2016 Call 4.700 0.585 0.585 0.000   0 0.585
SYDWA8 23/03/2016 Put 4.700 0.180 0.180 0.000   0 0.180
SYDWW8 23/03/2016 Call 4.710            
SYDWV8 23/03/2016 Put 4.710            
SYDW18 23/03/2016 Call 4.800 0.520 0.520 0.000   0 0.520
SYDW28 23/03/2016 Put 4.800 0.220 0.220 0.000   0 0.220
SYDWK8 23/03/2016 Call 4.810 0.465 0.465 0.000   0 0.465
SYDWJ8 23/03/2016 Put 4.810 0.220 0.220 0.000   0 0.220
SYDW58 23/03/2016 Call 4.900 0.460 0.460 0.000   0 0.460
SYDW68 23/03/2016 Put 4.900 0.265 0.265 0.000   0 0.265
SYDVW8 23/03/2016 Call 5.000 0.405 0.405 0.000   0 0.405
SYDVX8 23/03/2016 Put 5.000 0.315 0.315 0.000   0 0.315
SYDVM8 23/03/2016 Call 5.250 0.290 0.290 0.000   0 0.290
SYDVN8 23/03/2016 Put 5.250 0.460 0.460 0.000   0 0.460
SYDW78 23/03/2016 Call 5.500 0.200 0.200 0.000   0 0.200
SYDW88 23/03/2016 Put 5.500 0.630 0.630 0.000   0 0.630
SYDWD8 23/03/2016 Call 5.750 0.135 0.135 0.000   0 0.135
SYDWE8 23/03/2016 Put 5.750 0.825 0.825 0.000   0 0.825
SYDWL8 23/03/2016 Call 5.760 0.125 0.125 0.000   0 0.125
SYDWM8 23/03/2016 Put 5.760 0.815 0.815 0.000   0 0.815
SYDVU8 23/03/2016 Call 6.000 0.090 0.090 0.000   0 0.090
SYDVV8 23/03/2016 Put 6.000 1.035 1.035 0.000   0 1.035
SYDWO8 23/03/2016 Call 6.010 0.085 0.085 0.000   0 0.085
SYDWN8 23/03/2016 Put 6.010 1.025 1.025 0.000   0 1.025
SYDVO8 23/03/2016 Call 6.250 0.060 0.060 0.000   0 0.060
SYDVP8 23/03/2016 Put 6.250 1.260 1.260 0.000   0 1.260
SYDWP8 23/03/2016 Call 6.260 0.055 0.055 0.000   0 0.055
SYDWQ8 23/03/2016 Put 6.260 1.245 1.245 0.000   0 1.245
SYDWB8 23/03/2016 Call 6.500 0.040 0.040 0.000   0 0.040
SYDWC8 23/03/2016 Put 6.500 1.490 1.490 0.000   0 1.490
SYDWF8 23/03/2016 Call 6.750 0.025 0.025 0.000   0 0.025
SYDWG8 23/03/2016 Put 6.750 1.730 1.730 0.000   0 1.730
SYDVS8 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
SYDVT8 23/03/2016 Put 7.000 1.970 1.970 0.000   0 1.970
SYDKS7 23/06/2016 Call 3.200 1.985 1.985 0.000   0 1.985
SYDKT7 23/06/2016 Put 3.200 0.015 0.015 0.000   100 0.015
SYDKG7 23/06/2016 Call 4.200 1.050 1.050 0.000   0 1.050
SYDKH7 23/06/2016 Put 4.200 0.025 0.025 0.000   130 0.025

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.