Skip to content

Options - Detailed search results

Option prices

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

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

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SYD 6.405 Up 0.025 6.400 6.410 6.430 6.430 6.350 2,624,508 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDP19 22/12/2016 Call 4.600 1.810 1.810 0.000   0 1.800
SYDP29 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDNS9 22/12/2016 Call 4.700 1.710 1.710 0.000   0 1.695
SYDNT9 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDMH9 22/12/2016 Call 4.800 1.610 1.610 0.000   0 1.590
SYDMI9 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDMZ9 22/12/2016 Call 4.900 1.510 1.510 0.000   0 1.490
SYDN19 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDMR9 22/12/2016 Call 5.000 1.410 1.410 0.000   0 1.385
SYDMS9 22/12/2016 Put 5.000 0.000 0.000 0.000   100 0.000
SYDN89 22/12/2016 Call 5.250 1.160 1.160 0.000   0 1.140
SYDN99 22/12/2016 Put 5.250 0.000 0.000 0.000   100 0.000
SYDMV9 22/12/2016 Call 5.500 0.915 0.915 0.000   0 0.890
SYDMW9 22/12/2016 Put 5.500 0.000 0.000 0.000   530 0.000
SYDT49 22/12/2016 Call 5.510 0.905 0.905 0.000   240 0.880
SYDT59 22/12/2016 Put 5.510 0.000 0.000 0.000   0 0.000
SYDMT9 22/12/2016 Call 5.750 0.670 0.670 0.000   125 0.650
SYDMU9 22/12/2016 Put 5.750 0.001 0.001 0.000   1,402 0.000
SYDT79 22/12/2016 Call 5.760 0.660 0.660 0.000   400 0.640
SYDT69 22/12/2016 Put 5.760 0.001 0.001 0.000   150 0.001
SYDMJ9 22/12/2016 Call 6.000 0.430 0.430 0.000   390 0.420
SYDMK9 22/12/2016 Put 6.000 0.008 0.008 0.000   1,542 0.007
SYDYM9 22/12/2016 Call 6.010 0.420 0.420 0.000   0 0.410
SYDYL9 22/12/2016 Put 6.010 0.009 0.009 0.000   200 0.008
SYDN69 22/12/2016 Call 6.250 0.225 0.225 0.000   1,086 0.220
SYDN79 22/12/2016 Put 6.250 0.045 0.045 0.000   619 0.050
SYDYN9 22/12/2016 Call 6.260 0.215 0.215 0.000   0 0.215
SYDYO9 22/12/2016 Put 6.260 0.050 0.050 0.000   700 0.055
SYDMX9 22/12/2016 Call 6.500 0.080 0.080 0.000   1,381 0.080
SYDMY9 22/12/2016 Put 6.500 0.160 0.160 0.000   1,042 0.180
SYDML9 22/12/2016 Call 6.750 0.020 0.020 0.000   360 0.020
SYDMM9 22/12/2016 Put 6.750 0.355 0.355 0.000   2,037 0.385
SYDES7 22/12/2016 Call 6.760 0.015 0.015 0.000   300 0.015
SYDET7 22/12/2016 Put 6.760 0.360 0.360 0.000   219 0.390
SYDMP9 22/12/2016 Call 7.000 0.003 0.003 0.000   347 0.002
SYDMQ9 22/12/2016 Put 7.000 0.595 0.595 0.000   0 0.625
SYDN29 22/12/2016 Call 7.250 0.000 0.000 0.000   420 0.000
SYDN39 22/12/2016 Put 7.250 0.845 0.845 0.000   0 0.870
SYDVR9 22/12/2016 Call 7.260 0.000 0.000 0.000   0 0.000
SYDVQ9 22/12/2016 Put 7.260 0.850 0.850 0.000   30 0.880
SYDNK9 22/12/2016 Call 7.500 0.000 0.000 0.000   1,199 0.000
SYDNL9 22/12/2016 Put 7.500 1.095 1.095 0.000   50 1.120
SYDVS9 22/12/2016 Call 7.510 0.000 0.000 0.000   0 0.000
SYDVT9 22/12/2016 Put 7.510 1.100 1.100 0.000   0 1.130
SYDMN9 22/12/2016 Call 7.750 0.000 0.000 0.000   0 0.000
SYDMO9 22/12/2016 Put 7.750 1.345 1.345 0.000   39 1.375
SYDVV9 22/12/2016 Call 7.760 0.000 0.000 0.000   200 0.000
SYDVU9 22/12/2016 Put 7.760 1.350 1.350 0.000   0 1.380
SYDN49 22/12/2016 Call 8.000 0.000 0.000 0.000   0 0.000
SYDN59 22/12/2016 Put 8.000 1.595 1.595 0.000   0 1.625
SYDNQ9 22/12/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDNR9 22/12/2016 Put 8.250 1.845 1.845 0.000   0 1.875
SYDQU9 22/12/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDQV9 22/12/2016 Put 8.500 2.095 2.095 0.000   0 2.125
SYDTC9 22/12/2016 Call 8.510 0.000 0.000 0.000   0 0.000
SYDTD9 22/12/2016 Put 8.510 2.100 2.100 0.000   0 2.130
SYDUR9 22/12/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUS9 22/12/2016 Put 8.750 2.345 2.345 0.000   0 2.375
SYDV89 22/12/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV99 22/12/2016 Put 9.000 2.595 2.595 0.000   0 2.625
SYDZ59 22/12/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ69 22/12/2016 Put 9.250 2.845 2.845 0.000   0 2.875
SYDG97 24/01/2017 Call 4.700 1.710 1.710 0.000   0 1.685
SYDGK7 24/01/2017 Put 4.700 0.000 0.000 0.000   0 0.000
SYDEW7 24/01/2017 Call 4.800 1.610 1.610 0.000   0 1.585
SYDEX7 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.000
SYDD47 24/01/2017 Call 4.900 1.510 1.510 0.000   0 1.485
SYDD57 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.000
SYDCV7 24/01/2017 Call 5.000 1.410 1.410 0.000   0 1.385
SYDCW7 24/01/2017 Put 5.000 0.000 0.000 0.000   500 0.000
SYDCN7 24/01/2017 Call 5.250 1.160 1.160 0.000   0 1.135
SYDCO7 24/01/2017 Put 5.250 0.001 0.001 0.000 100 300 0.001
SYDBG7 24/01/2017 Call 5.500 0.910 0.910 0.000   0 0.885
SYDBH7 24/01/2017 Put 5.500 0.006 0.006 0.000   30 0.006
SYDZP9 24/01/2017 Call 5.750 0.665 0.665 0.000   100 0.645
SYDZQ9 24/01/2017 Put 5.750 0.025 0.025 0.000   614 0.025
SYDGV7 24/01/2017 Call 5.760 0.545 0.545 0.000   0 0.525
SYDGW7 24/01/2017 Put 5.760 0.025 0.025 0.000   0 0.025
SYDB97 24/01/2017 Call 6.000 0.430 0.430 0.000   209 0.415
SYDBF7 24/01/2017 Put 6.000 0.075 0.075 0.000   820 0.080
SYDGX7 24/01/2017 Call 6.010 0.340 0.340 0.000   0 0.325
SYDGY7 24/01/2017 Put 6.010 0.075 0.075 0.000   600 0.080
SYDZV9 24/01/2017 Call 6.250 0.230 0.230 0.000   1,296 0.220
SYDZW9 24/01/2017 Put 6.250 0.175 0.175 0.000   8,220 0.180
SYDIZ7 24/01/2017 Call 6.260 0.180 0.180 0.000   1,899 0.175
SYDJ17 24/01/2017 Put 6.260 0.180 0.180 0.000 100 500 0.185
SYDZH9 24/01/2017 Call 6.500 0.100 0.100 0.080 350 1,230 0.095
SYDZI9 24/01/2017 Put 6.500 0.335 0.335 0.000   570 0.345
SYDJ37 24/01/2017 Call 6.510 0.080 0.080 0.000   0 0.075
SYDJ27 24/01/2017 Put 6.510 0.340 0.340 0.000   0 0.350
SYDZR9 24/01/2017 Call 6.750 0.035 0.035 0.000   0 0.030
SYDZS9 24/01/2017 Put 6.750 0.535 0.535 0.000   135 0.555
SYDB77 24/01/2017 Call 7.000 0.009 0.009 0.000   200 0.009
SYDB87 24/01/2017 Put 7.000 0.765 0.765 0.000   50 0.790
SYDZT9 24/01/2017 Call 7.250 0.002 0.002 0.000   100 0.002
SYDZU9 24/01/2017 Put 7.250 1.010 1.010 0.000   0 1.035
SYDZF9 24/01/2017 Call 7.500 0.001 0.001 0.000   0 0.000
SYDZG9 24/01/2017 Put 7.500 1.255 1.255 0.000   0 1.280
SYDZL9 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
SYDZM9 24/01/2017 Put 7.750 1.500 1.500 0.000   0 1.530
SYDB57 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDB67 24/01/2017 Put 8.000 1.750 1.750 0.000   0 1.780
SYDZX9 24/01/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDZY9 24/01/2017 Put 8.250 2.000 2.000 0.000   0 2.030
SYDZJ9 24/01/2017 Call 8.500 0.000 0.000 0.000   60 0.000
SYDZK9 24/01/2017 Put 8.500 2.250 2.250 0.000   0 2.280
SYDZN9 24/01/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDZO9 24/01/2017 Put 8.750 2.495 2.495 0.000   0 2.530
SYDB37 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDB47 24/01/2017 Put 9.000 2.745 2.745 0.000   0 2.775
SYDB17 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDB27 24/01/2017 Put 9.250 2.995 2.995 0.000   0 3.025
SYDGL7 23/02/2017 Call 4.700 1.710 1.710 0.000   0 1.685
SYDGM7 23/02/2017 Put 4.700 0.001 0.001 0.000   200 0.001
SYDEY7 23/02/2017 Call 4.800 1.610 1.610 0.000   0 1.585
SYDEZ7 23/02/2017 Put 4.800 0.001 0.001 0.000   0 0.001
SYDD67 23/02/2017 Call 4.900 1.510 1.510 0.000   0 1.485
SYDD77 23/02/2017 Put 4.900 0.002 0.002 0.000   0 0.002
SYDCX7 23/02/2017 Call 5.000 1.410 1.410 0.000   0 1.385
SYDCY7 23/02/2017 Put 5.000 0.003 0.003 0.000   0 0.004
SYDCP7 23/02/2017 Call 5.250 1.160 1.160 0.000   0 1.140
SYDCQ7 23/02/2017 Put 5.250 0.010 0.010 0.000   300 0.010
SYDCL7 23/02/2017 Call 5.500 0.915 0.915 0.000   0 0.895
SYDCM7 23/02/2017 Put 5.500 0.030 0.030 0.000   800 0.030
SYDBX7 23/02/2017 Call 5.750 0.675 0.675 0.000   45 0.660
SYDBY7 23/02/2017 Put 5.750 0.065 0.065 0.000   320 0.070
SYDCH7 23/02/2017 Call 6.000 0.450 0.450 0.000   0 0.445
SYDCI7 23/02/2017 Put 6.000 0.130 0.130 0.000   230 0.135
SYDBZ7 23/02/2017 Call 6.250 0.270 0.270 0.000   566 0.270
SYDC17 23/02/2017 Put 6.250 0.230 0.230 0.000   280 0.240
SYDBK7 23/02/2017 Call 6.500 0.145 0.145 0.000   30 0.145
SYDBL7 23/02/2017 Put 6.500 0.375 0.375 0.000   317 0.390
SYDBV7 23/02/2017 Call 6.750 0.070 0.070 0.000   0 0.075
SYDBW7 23/02/2017 Put 6.750 0.560 0.560 0.000   30 0.580
SYDCJ7 23/02/2017 Call 7.000 0.035 0.035 0.000   0 0.035
SYDCK7 23/02/2017 Put 7.000 0.775 0.775 0.000   0 0.800
SYDC47 23/02/2017 Call 7.250 0.015 0.015 0.000   0 0.015
SYDC57 23/02/2017 Put 7.250 1.010 1.010 0.000   0 1.035
SYDBR7 23/02/2017 Call 7.500 0.005 0.005 0.000   0 0.006
SYDBS7 23/02/2017 Put 7.500 1.255 1.255 0.000   0 1.280
SYDBT7 23/02/2017 Call 7.750 0.002 0.002 0.000   0 0.002
SYDBU7 23/02/2017 Put 7.750 1.500 1.500 0.000   0 1.525
SYDC87 23/02/2017 Call 8.000 0.001 0.001 0.000   0 0.001
SYDC97 23/02/2017 Put 8.000 1.750 1.750 0.000   0 1.775
SYDC27 23/02/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDC37 23/02/2017 Put 8.250 2.000 2.000 0.000   0 2.025
SYDBP7 23/02/2017 Call 8.500 0.000 0.000 0.000   0 0.000
SYDBQ7 23/02/2017 Put 8.500 2.250 2.250 0.000   0 2.275
SYDCF7 23/02/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDCG7 23/02/2017 Put 8.750 2.500 2.500 0.000   0 2.525
SYDC67 23/02/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDC77 23/02/2017 Put 9.000 2.745 2.745 0.000   0 2.775
SYDBM7 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDBO7 23/02/2017 Put 9.250 2.995 2.995 0.000   0 3.025
SYDGN7 30/03/2017 Call 4.700 1.710 1.710 0.000   0 1.685
SYDGO7 30/03/2017 Put 4.700 0.003 0.003 0.000   0 0.004
SYDF17 30/03/2017 Call 4.800 1.610 1.610 0.000   0 1.585
SYDF27 30/03/2017 Put 4.800 0.004 0.004 0.000   0 0.006
SYDSR9 30/03/2017 Call 4.900 1.510 1.510 0.000   0 1.485
SYDSS9 30/03/2017 Put 4.900 0.006 0.006 0.000   170 0.009
SYDS79 30/03/2017 Call 5.000 1.410 1.410 0.000   0 1.385
SYDS89 30/03/2017 Put 5.000 0.009 0.009 0.000   0 0.015
SYDSJ9 30/03/2017 Call 5.250 1.165 1.165 0.000   0 1.140
SYDSK9 30/03/2017 Put 5.250 0.025 0.025 0.000   0 0.030
SYDST9 30/03/2017 Call 5.500 0.920 0.920 0.000   0 0.895
SYDSU9 30/03/2017 Put 5.500 0.050 0.050 0.000   40 0.055
SYDSD9 30/03/2017 Call 5.750 0.685 0.685 0.000   170 0.670
SYDSE9 30/03/2017 Put 5.750 0.095 0.095 0.000   40 0.105
SYDS59 30/03/2017 Call 6.000 0.485 0.485 0.000   0 0.470
SYDS69 30/03/2017 Put 6.000 0.160 0.160 0.000   540 0.175
SYDSL9 30/03/2017 Call 6.250 0.320 0.320 0.000   4,220 0.310
SYDSM9 30/03/2017 Put 6.250 0.260 0.260 0.270 120 934 0.280
SYDSX9 30/03/2017 Call 6.500 0.205 0.205 0.000   1,370 0.195
SYDSY9 30/03/2017 Put 6.500 0.395 0.395 0.000   750 0.415
SYDS99 30/03/2017 Call 6.750 0.120 0.120 0.000   250 0.115
SYDSA9 30/03/2017 Put 6.750 0.570 0.570 0.000   0 0.595
SYDSH9 30/03/2017 Call 7.000 0.070 0.070 0.000   300 0.065
SYDSI9 30/03/2017 Put 7.000 0.780 0.780 0.000   50 0.800
SYDSN9 30/03/2017 Call 7.250 0.040 0.040 0.000   91 0.035
SYDSO9 30/03/2017 Put 7.250 1.010 1.010 0.000   0 1.030
SYDSV9 30/03/2017 Call 7.500 0.020 0.020 0.000   1,904 0.015
SYDSW9 30/03/2017 Put 7.500 1.255 1.255 0.000   71 1.275
SYDSB9 30/03/2017 Call 7.750 0.010 0.010 0.000   34 0.008
SYDSC9 30/03/2017 Put 7.750 1.500 1.500 0.000   0 1.525
SYDW29 30/03/2017 Call 7.760 0.010 0.010 0.000   300 0.008
SYDW19 30/03/2017 Put 7.760 1.485 1.485 0.000   300 1.505
SYDSF9 30/03/2017 Call 8.000 0.005 0.005 0.000   0 0.004
SYDSG9 30/03/2017 Put 8.000 1.750 1.750 0.000   40 1.775
SYDW39 30/03/2017 Call 8.010 0.005 0.005 0.000   50 0.004
SYDW49 30/03/2017 Put 8.010 1.730 1.730 0.000   900 1.755
SYDSP9 30/03/2017 Call 8.250 0.002 0.002 0.000   0 0.002
SYDSQ9 30/03/2017 Put 8.250 1.995 1.995 0.000   0 2.025
SYDW69 30/03/2017 Call 8.260 0.002 0.002 0.000   0 0.002
SYDW59 30/03/2017 Put 8.260 1.975 1.975 0.000   0 2.005
SYDT29 30/03/2017 Call 8.500 0.001 0.001 0.000   0 0.001
SYDT39 30/03/2017 Put 8.500 2.245 2.245 0.000   0 2.275
SYDW79 30/03/2017 Call 8.510 0.001 0.001 0.000   0 0.001
SYDW89 30/03/2017 Put 8.510 2.220 2.220 0.000   72 2.255
SYDUT9 30/03/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUU9 30/03/2017 Put 8.750 2.495 2.495 0.000   0 2.525
SYDWA9 30/03/2017 Call 8.760 0.000 0.000 0.000   0 0.000
SYDW99 30/03/2017 Put 8.760 2.470 2.470 0.000   0 2.505
SYDVA9 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDVB9 30/03/2017 Put 9.000 2.745 2.745 0.000   0 2.775
SYDZ79 30/03/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ89 30/03/2017 Put 9.250 2.995 2.995 0.000   0 3.025
SYDGP7 27/04/2017 Call 4.700 1.710 1.710 0.000   0 1.685
SYDGQ7 27/04/2017 Put 4.700 0.004 0.004 0.000   0 0.005
SYDF37 27/04/2017 Call 4.800 1.610 1.610 0.000   0 1.585
SYDF47 27/04/2017 Put 4.800 0.006 0.006 0.000   0 0.008
SYDF57 27/04/2017 Call 4.900 1.510 1.510 0.000   0 1.485
SYDF67 27/04/2017 Put 4.900 0.009 0.009 0.000   0 0.010
SYDF77 27/04/2017 Call 5.000 1.410 1.410 0.000   0 1.385
SYDF87 27/04/2017 Put 5.000 0.015 0.015 0.000   0 0.015
SYDF97 27/04/2017 Call 5.250 1.165 1.165 0.000   0 1.135
SYDFF7 27/04/2017 Put 5.250 0.030 0.030 0.000   100 0.035
SYDFG7 27/04/2017 Call 5.500 0.925 0.925 0.000   0 0.890
SYDFH7 27/04/2017 Put 5.500 0.060 0.060 0.000   0 0.070
SYDFI7 27/04/2017 Call 5.750 0.695 0.695 0.000   0 0.660
SYDFJ7 27/04/2017 Put 5.750 0.110 0.110 0.000   0 0.120
SYDFK7 27/04/2017 Call 6.000 0.495 0.495 0.000   400 0.470
SYDFL7 27/04/2017 Put 6.000 0.185 0.185 0.000   0 0.200
SYDFM7 27/04/2017 Call 6.250 0.335 0.335 0.000   0 0.320
SYDFN7 27/04/2017 Put 6.250 0.295 0.295 0.000   30 0.305
SYDFO7 27/04/2017 Call 6.500 0.220 0.220 0.000   0 0.210
SYDFP7 27/04/2017 Put 6.500 0.435 0.435 0.000   0 0.445
SYDFQ7 27/04/2017 Call 6.750 0.135 0.135 0.000   1,000 0.135
SYDFR7 27/04/2017 Put 6.750 0.610 0.610 0.000   0 0.620
SYDFS7 27/04/2017 Call 7.000 0.080 0.080 0.000   0 0.080
SYDFT7 27/04/2017 Put 7.000 0.810 0.810 0.000   0 0.820
SYDFU7 27/04/2017 Call 7.250 0.045 0.045 0.000   0 0.045
SYDFV7 27/04/2017 Put 7.250 1.030 1.030 0.000   0 1.045
SYDFW7 27/04/2017 Call 7.500 0.025 0.025 0.000   0 0.025
SYDFX7 27/04/2017 Put 7.500 1.265 1.265 0.000   0 1.285
SYDFY7 27/04/2017 Call 7.750 0.015 0.015 0.000   0 0.015
SYDFZ7 27/04/2017 Put 7.750 1.505 1.505 0.000   0 1.530
SYDG17 27/04/2017 Call 8.000 0.007 0.007 0.000   0 0.007
SYDG27 27/04/2017 Put 8.000 1.750 1.750 0.000   0 1.775
SYDJ67 27/04/2017 Call 8.250 0.004 0.004 0.000      
SYDJ77 27/04/2017 Put 8.250 2.000 2.000 0.000      
SYDJ47 25/05/2017 Call 4.700 1.710 1.710 0.000   0 1.685
SYDJ57 25/05/2017 Put 4.700 0.007 0.007 0.000   0 0.009
SYDGZ7 25/05/2017 Call 4.800 1.610 1.610 0.000   0 1.585
SYDI17 25/05/2017 Put 4.800 0.010 0.010 0.000   0 0.015
SYDI27 25/05/2017 Call 4.900 1.510 1.510 0.000   0 1.485
SYDI37 25/05/2017 Put 4.900 0.015 0.015 0.000   0 0.020
SYDI47 25/05/2017 Call 5.000 1.410 1.410 0.000   0 1.385
SYDI57 25/05/2017 Put 5.000 0.020 0.020 0.000   0 0.025
SYDI67 25/05/2017 Call 5.250 1.160 1.160 0.000   0 1.140
SYDI77 25/05/2017 Put 5.250 0.045 0.045 0.000   0 0.050
SYDI87 25/05/2017 Call 5.500 0.915 0.915 0.000   0 0.905
SYDI97 25/05/2017 Put 5.500 0.080 0.080 0.000   0 0.090
SYDIF7 25/05/2017 Call 5.750 0.695 0.695 0.000   0 0.695
SYDIG7 25/05/2017 Put 5.750 0.140 0.140 0.000   0 0.150
SYDIH7 25/05/2017 Call 6.000 0.510 0.510 0.000   0 0.515
SYDII7 25/05/2017 Put 6.000 0.225 0.225 0.000   0 0.230
SYDIJ7 25/05/2017 Call 6.250 0.365 0.365 0.000   0 0.375
SYDIK7 25/05/2017 Put 6.250 0.335 0.335 0.000   0 0.340
SYDIL7 25/05/2017 Call 6.500 0.255 0.255 0.000   0 0.260
SYDIM7 25/05/2017 Put 6.500 0.475 0.475 0.000   0 0.480
SYDIN7 25/05/2017 Call 6.750 0.165 0.165 0.000   0 0.175
SYDIO7 25/05/2017 Put 6.750 0.645 0.645 0.000   0 0.650
SYDIP7 25/05/2017 Call 7.000 0.105 0.105 0.000   0 0.115
SYDIQ7 25/05/2017 Put 7.000 0.835 0.835 0.000   0 0.845
SYDIR7 25/05/2017 Call 7.250 0.065 0.065 0.000   0 0.070
SYDIS7 25/05/2017 Put 7.250 1.045 1.045 0.000   0 1.065
SYDIT7 25/05/2017 Call 7.500 0.040 0.040 0.000   0 0.045
SYDIU7 25/05/2017 Put 7.500 1.270 1.270 0.000   0 1.290
SYDIV7 25/05/2017 Call 7.750 0.025 0.025 0.000   0 0.025
SYDIW7 25/05/2017 Put 7.750 1.510 1.510 0.000   0 1.530
SYDIX7 25/05/2017 Call 8.000 0.015 0.015 0.000   0 0.015
SYDIY7 25/05/2017 Put 8.000 1.750 1.750 0.000   0 1.775
SYDJ87 25/05/2017 Call 8.250 0.007 0.007 0.000      
SYDJ97 25/05/2017 Put 8.250 2.000 2.000 0.000      
SYDGR7 29/06/2017 Call 4.700 1.710 1.710 0.000   0 1.685
SYDGS7 29/06/2017 Put 4.700 0.035 0.035 0.000   0 0.030
SYDG37 29/06/2017 Call 4.800 1.610 1.610 0.000   0 1.585
SYDG47 29/06/2017 Put 4.800 0.045 0.045 0.000   0 0.040
SYDD87 29/06/2017 Call 4.900 1.515 1.515 0.000   0 1.485
SYDD97 29/06/2017 Put 4.900 0.055 0.055 0.000   5 0.055
SYDYJ9 29/06/2017 Call 5.000 1.415 1.415 0.000   0 1.385
SYDYK9 29/06/2017 Put 5.000 0.070 0.070 0.000   150 0.065
SYDYF9 29/06/2017 Call 5.250 1.170 1.170 0.000   0 1.145
SYDYG9 29/06/2017 Put 5.250 0.105 0.105 0.000   0 0.105
SYDXY9 29/06/2017 Call 5.500 0.935 0.935 0.000   0 0.920
SYDXZ9 29/06/2017 Put 5.500 0.155 0.155 0.000   0 0.160
SYDY99 29/06/2017 Call 5.750 0.730 0.730 0.000   0 0.725
SYDYA9 29/06/2017 Put 5.750 0.225 0.225 0.000   300 0.230
SYDYS9 29/06/2017 Call 5.760 0.615 0.615 0.000   0 0.615
SYDYR9 29/06/2017 Put 5.760 0.230 0.230 0.000   0 0.235
SYDXN9 29/06/2017 Call 6.000 0.555 0.555 0.000   120 0.560
SYDXO9 29/06/2017 Put 6.000 0.320 0.320 0.000   45 0.330
SYDYP9 29/06/2017 Call 6.010 0.460 0.460 0.000   0 0.465
SYDYQ9 29/06/2017 Put 6.010 0.325 0.325 0.000   150 0.330
SYDXV9 29/06/2017 Call 6.250 0.415 0.415 0.000   0 0.415
SYDXW9 29/06/2017 Put 6.250 0.440 0.440 0.000   100 0.450
SYDYB9 29/06/2017 Call 6.500 0.295 0.295 0.000   405 0.300
SYDYC9 29/06/2017 Put 6.500 0.590 0.590 0.000   0 0.595
SYDY79 29/06/2017 Call 6.750 0.205 0.205 0.000   127 0.210
SYDY89 29/06/2017 Put 6.750 0.760 0.760 0.000   380 0.770
SYDXJ9 29/06/2017 Call 7.000 0.140 0.140 0.000   460 0.140
SYDXK9 29/06/2017 Put 7.000 0.950 0.950 0.000   0 0.965
SYDXT9 29/06/2017 Call 7.250 0.095 0.095 0.000   0 0.095
SYDXU9 29/06/2017 Put 7.250 1.160 1.160 0.000   0 1.170
SYDYD9 29/06/2017 Call 7.500 0.060 0.060 0.000   150 0.060
SYDYE9 29/06/2017 Put 7.500 1.380 1.380 0.000   0 1.395
SYDY59 29/06/2017 Call 7.750 0.040 0.040 0.000   0 0.040
SYDY69 29/06/2017 Put 7.750 1.610 1.610 0.000   0 1.625
SYDXP9 29/06/2017 Call 8.000 0.025 0.025 0.000   120 0.025
SYDXQ9 29/06/2017 Put 8.000 1.845 1.845 0.000   0 1.865
SYDY19 29/06/2017 Call 8.250 0.015 0.015 0.000   0 0.015
SYDY29 29/06/2017 Put 8.250 2.085 2.085 0.000   0 2.115
SYDY39 29/06/2017 Call 8.500 0.010 0.010 0.000   0 0.008
SYDY49 29/06/2017 Put 8.500 2.330 2.330 0.000   0 2.365
SYDXL9 29/06/2017 Call 8.750 0.006 0.006 0.000   0 0.005
SYDXM9 29/06/2017 Put 8.750 2.570 2.570 0.000   0 2.615
SYDXR9 29/06/2017 Call 9.000 0.004 0.004 0.000   0 0.003
SYDXS9 29/06/2017 Put 9.000 2.815 2.815 0.000   0 2.865
SYDZ99 29/06/2017 Call 9.250 0.002 0.002 0.000   0 0.002
SYDZA9 29/06/2017 Put 9.250 3.065 3.065 0.000   0 3.115
SYDGT7 28/09/2017 Call 4.700 1.710 1.710 0.000   0 1.685
SYDGU7 28/09/2017 Put 4.700 0.060 0.060 0.000   0 0.060
SYDG57 28/09/2017 Call 4.800 1.610 1.610 0.000   0 1.585
SYDG67 28/09/2017 Put 4.800 0.070 0.070 0.000   0 0.075
SYDEO7 28/09/2017 Call 4.900 1.515 1.515 0.000   0 1.485
SYDEP7 28/09/2017 Put 4.900 0.085 0.085 0.000   0 0.090
SYDEM7 28/09/2017 Call 5.000 1.415 1.415 0.000   0 1.385
SYDEN7 28/09/2017 Put 5.000 0.100 0.100 0.000   0 0.105
SYDEG7 28/09/2017 Call 5.250 1.175 1.175 0.000   0 1.140
SYDEH7 28/09/2017 Put 5.250 0.145 0.145 0.000   0 0.155
SYDE37 28/09/2017 Call 5.500 0.950 0.950 0.000   0 0.915
SYDE47 28/09/2017 Put 5.500 0.210 0.210 0.000   0 0.220
SYDDQ7 28/09/2017 Call 5.750 0.760 0.760 0.000   200 0.730
SYDDR7 28/09/2017 Put 5.750 0.295 0.295 0.000   0 0.305
SYDDU7 28/09/2017 Call 6.000 0.600 0.600 0.000   0 0.575
SYDDV7 28/09/2017 Put 6.000 0.400 0.400 0.000 45 465 0.405
SYDE17 28/09/2017 Call 6.250 0.465 0.465 0.000   0 0.450
SYDE27 28/09/2017 Put 6.250 0.525 0.525 0.000   0 0.530
SYDE77 28/09/2017 Call 6.500 0.355 0.355 0.000   0 0.345
SYDE87 28/09/2017 Put 6.500 0.670 0.670 0.000   0 0.680
SYDDM7 28/09/2017 Call 6.750 0.265 0.265 0.000   0 0.255
SYDDN7 28/09/2017 Put 6.750 0.830 0.830 0.000   200 0.845
SYDDW7 28/09/2017 Call 7.000 0.195 0.195 0.000   60 0.190
SYDDX7 28/09/2017 Put 7.000 1.010 1.010 0.000   0 1.025
SYDDY7 28/09/2017 Call 7.250 0.140 0.140 0.000   0 0.135
SYDDZ7 28/09/2017 Put 7.250 1.205 1.205 0.000   0 1.225
SYDE97 28/09/2017 Call 7.500 0.100 0.100 0.000   0 0.095
SYDEF7 28/09/2017 Put 7.500 1.415 1.415 0.000   100 1.435
SYDDK7 28/09/2017 Call 7.750 0.070 0.070 0.000   0 0.070
SYDDL7 28/09/2017 Put 7.750 1.635 1.635 0.000   0 1.660
SYDEI7 28/09/2017 Call 8.000 0.050 0.050 0.000   0 0.050
SYDEJ7 28/09/2017 Put 8.000 1.865 1.865 0.000   0 1.890
SYDE57 28/09/2017 Call 8.250 0.035 0.035 0.000   0 0.035
SYDE67 28/09/2017 Put 8.250 2.100 2.100 0.000   0 2.135
SYDDO7 28/09/2017 Call 8.500 0.025 0.025 0.000   0 0.025
SYDDP7 28/09/2017 Put 8.500 2.340 2.340 0.000   0 2.380
SYDDS7 28/09/2017 Call 8.750 0.015 0.015 0.000   0 0.015
SYDDT7 28/09/2017 Put 8.750 2.580 2.580 0.000   0 2.620
SYDBI7 21/12/2017 Call 8.000 0.075 0.075 0.000   60 0.075
SYDBJ7 21/12/2017 Put 8.000 1.875 1.875 0.000   0 1.895
SYDZC9 27/06/2019 Call 8.500 0.165 0.165 0.000   0 0.160
SYDZB9 27/06/2019 Put 8.500 2.770 2.770 0.000   0 2.785
SYDZD9 27/06/2019 Call 8.510 0.150 0.150 0.000   0 0.145
SYDZE9 27/06/2019 Put 8.510 2.780 2.780 0.000   0 2.795

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.