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 5.790 Down -0.040 5.780 5.810 5.850 5.850 5.760 5,223,031 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDLG8 24/09/2015 Call 3.400 2.395 2.395 0.000   0 2.395
SYDLH8 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL88 24/09/2015 Call 3.500 2.295 2.295 0.000   0 2.295
SYDL98 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKN8 24/09/2015 Call 3.600 2.200 2.200 0.000   0 2.200
SYDKO8 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDKZ8 24/09/2015 Call 3.700 2.100 2.100 0.000   0 2.100
SYDL18 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDKL8 24/09/2015 Call 3.800 2.000 2.000 0.000   0 2.000
SYDKM8 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDL48 24/09/2015 Call 3.900 1.900 1.900 0.000   0 1.900
SYDL58 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDRH7 24/09/2015 Call 4.000 1.800 1.800 0.000   0 1.800
SYDRI7 24/09/2015 Put 4.000 0.000 0.000 0.000   290 0.000
SYDL28 24/09/2015 Call 4.100 1.700 1.700 0.000   0 1.700
SYDL38 24/09/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDKJ8 24/09/2015 Call 4.200 1.600 1.600 0.000   0 1.600
SYDKK8 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDKX8 24/09/2015 Call 4.300 1.505 1.505 0.000   0 1.505
SYDKY8 24/09/2015 Put 4.300 0.000 0.000 0.000   400 0.000
SYDKP8 24/09/2015 Call 4.400 1.405 1.405 0.000   0 1.405
SYDKQ8 24/09/2015 Put 4.400 0.000 0.000 0.000   0 0.000
SYDKF8 24/09/2015 Call 4.500 1.305 1.305 0.000   0 1.305
SYDKG8 24/09/2015 Put 4.500 0.000 0.000 0.000   78 0.000
SYDTG8 24/09/2015 Call 4.510 1.295 1.295 0.000   0 1.295
SYDTH8 24/09/2015 Put 4.510 0.000 0.000 0.000   0 0.000
SYDRP7 24/09/2015 Call 4.600 1.205 1.205 0.000   0 1.205
SYDRQ7 24/09/2015 Put 4.600 0.000 0.000 0.000   100 0.000
SYDTJ8 24/09/2015 Call 4.610 1.195 1.195 0.000   0 1.195
SYDTI8 24/09/2015 Put 4.610 0.000 0.000 0.000   0 0.000
SYDKV8 24/09/2015 Call 4.700 1.105 1.105 0.000   0 1.105
SYDKW8 24/09/2015 Put 4.700 0.000 0.000 0.000   6,040 0.000
SYDTK8 24/09/2015 Call 4.710 1.095 1.095 0.000   400 1.095
SYDTL8 24/09/2015 Put 4.710 0.000 0.000 0.000   400 0.000
SYDKT8 24/09/2015 Call 4.800 1.005 1.005 0.000   0 1.005
SYDKU8 24/09/2015 Put 4.800 0.000 0.000 0.000   300 0.000
SYDSV8 24/09/2015 Call 4.810 0.995 0.995 0.000   0 0.995
SYDSW8 24/09/2015 Put 4.810 0.000 0.000 0.000   100 0.000
SYDKH8 24/09/2015 Call 4.900 0.905 0.905 0.000   225 0.905
SYDKI8 24/09/2015 Put 4.900 0.000 0.000 0.000   273 0.000
SYDKR8 24/09/2015 Call 5.000 0.805 0.805 0.000   300 0.805
SYDKS8 24/09/2015 Put 5.000 0.001 0.001 0.000   328 0.001
SYDSY8 24/09/2015 Call 5.010 0.795 0.795 0.000   687 0.795
SYDSX8 24/09/2015 Put 5.010 0.001 0.001 0.000   190 0.001
SYDME8 24/09/2015 Call 5.250 0.565 0.565 0.575 288 1,288 0.565
SYDMF8 24/09/2015 Put 5.250 0.007 0.007 0.000   1,272 0.007
SYDVC8 24/09/2015 Call 5.260 0.560 0.560 0.000   871 0.560
SYDVD8 24/09/2015 Put 5.260 0.007 0.007 0.000   180 0.007
SYDMI8 24/09/2015 Call 5.500 0.345 0.345 0.350 119 589 0.345
SYDMJ8 24/09/2015 Put 5.500 0.035 0.035 0.000   500 0.035
SYDVF8 24/09/2015 Call 5.510 0.335 0.335 0.000   350 0.335
SYDVE8 24/09/2015 Put 5.510 0.035 0.035 0.000   90 0.035
SYDNW8 24/09/2015 Call 5.750 0.165 0.165 0.140 1,072 3,182 0.165
SYDNX8 24/09/2015 Put 5.750 0.115 0.115 0.000   401 0.115
SYDPL8 24/09/2015 Call 6.000 0.050 0.050 0.000   753 0.050
SYDPM8 24/09/2015 Put 6.000 0.270 0.270 0.000   130 0.270
SYDR78 24/09/2015 Call 6.250 0.010 0.010 0.000   0 0.010
SYDR88 24/09/2015 Put 6.250 0.480 0.480 0.000   0 0.480
SYDR98 24/09/2015 Call 6.500 0.001 0.001 0.000   100 0.001
SYDRF8 24/09/2015 Put 6.500 0.715 0.715 0.000   0 0.715
SYDRW8 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRX8 24/09/2015 Put 6.750 0.960 0.960 0.000   0 0.960
SYDU78 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU88 24/09/2015 Put 7.000 1.210 1.210 0.000   0 1.210
SYDXC8 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXD8 24/09/2015 Put 7.250 1.460 1.460 0.000   0 1.460
SYDZ18 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZ28 24/09/2015 Put 7.500 1.710 1.710 0.000   0 1.710
SYDCQ9 29/10/2015 Call 4.200 1.610 1.610 0.000   0 1.610
SYDCR9 29/10/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDBF9 29/10/2015 Call 4.300 1.515 1.515 0.000   0 1.515
SYDBG9 29/10/2015 Put 4.300 0.000 0.000 0.000   0 0.000
SYDYH8 29/10/2015 Call 4.400 1.415 1.415 0.000   0 1.415
SYDYI8 29/10/2015 Put 4.400 0.001 0.001 0.000   0 0.001
SYDXP8 29/10/2015 Call 4.500 1.315 1.315 0.000   0 1.315
SYDXQ8 29/10/2015 Put 4.500 0.001 0.001 0.000   0 0.001
SYDYB8 29/10/2015 Call 4.600 1.220 1.220 0.000   0 1.220
SYDYC8 29/10/2015 Put 4.600 0.002 0.002 0.000   0 0.002
SYDXR8 29/10/2015 Call 4.700 1.120 1.120 0.000   0 1.120
SYDXS8 29/10/2015 Put 4.700 0.004 0.004 0.000   0 0.004
SYDY98 29/10/2015 Call 4.800 1.025 1.025 0.000   0 1.025
SYDYA8 29/10/2015 Put 4.800 0.006 0.006 0.000   0 0.006
SYDXN8 29/10/2015 Call 4.900 0.925 0.925 0.000   0 0.925
SYDXO8 29/10/2015 Put 4.900 0.010 0.010 0.000   0 0.010
SYDYF8 29/10/2015 Call 5.000 0.830 0.830 0.000   3,300 0.830
SYDYG8 29/10/2015 Put 5.000 0.015 0.015 0.000   0 0.015
SYDY58 29/10/2015 Call 5.250 0.605 0.605 0.000   1,056 0.605
SYDY68 29/10/2015 Put 5.250 0.040 0.040 0.000   0 0.040
SYDXL8 29/10/2015 Call 5.500 0.400 0.400 0.000   50 0.400
SYDXM8 29/10/2015 Put 5.500 0.090 0.090 0.000   380 0.090
SYDXT8 29/10/2015 Call 5.750 0.230 0.230 0.000   5,350 0.230
SYDXU8 29/10/2015 Put 5.750 0.180 0.180 0.000   0 0.180
SYDYD8 29/10/2015 Call 6.000 0.115 0.115 0.100 81 491 0.115
SYDYE8 29/10/2015 Put 6.000 0.320 0.320 0.000   0 0.320
SYDY18 29/10/2015 Call 6.250 0.045 0.045 0.000   0 0.045
SYDY28 29/10/2015 Put 6.250 0.505 0.505 0.000   0 0.505
SYDXV8 29/10/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDXW8 29/10/2015 Put 6.500 0.725 0.725 0.000   0 0.725
SYDXY8 29/10/2015 Call 6.750 0.005 0.005 0.000   0 0.005
SYDXZ8 29/10/2015 Put 6.750 0.965 0.965 0.000   0 0.965
SYDY78 29/10/2015 Call 7.000 0.001 0.001 0.000   0 0.001
SYDY88 29/10/2015 Put 7.000 1.210 1.210 0.000   0 1.210
SYDY38 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDY48 29/10/2015 Put 7.250 1.460 1.460 0.000   0 1.460
SYDZ38 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZ48 29/10/2015 Put 7.500 1.710 1.710 0.000   0 1.710
SYDCS9 26/11/2015 Call 4.200 1.625 1.625 0.000   0 1.625
SYDCT9 26/11/2015 Put 4.200 0.001 0.001 0.000   0 0.001
SYDBH9 26/11/2015 Call 4.300 1.530 1.530 0.000   0 1.530
SYDBI9 26/11/2015 Put 4.300 0.002 0.002 0.000   0 0.002
SYDB89 26/11/2015 Call 4.400 1.430 1.430 0.000   0 1.430
SYDB99 26/11/2015 Put 4.400 0.004 0.004 0.000   0 0.004
SYDB59 26/11/2015 Call 4.500 1.330 1.330 0.000   0 1.330
SYDB69 26/11/2015 Put 4.500 0.006 0.006 0.000   0 0.006
SYDZ58 26/11/2015 Call 4.600 1.235 1.235 0.000   0 1.235
SYDZ68 26/11/2015 Put 4.600 0.008 0.008 0.000   0 0.008
SYDZ78 26/11/2015 Call 4.700 1.140 1.140 0.000   296 1.140
SYDZ88 26/11/2015 Put 4.700 0.010 0.010 0.000   0 0.010
SYDZ98 26/11/2015 Call 4.800 1.040 1.040 0.000   0 1.040
SYDZA8 26/11/2015 Put 4.800 0.020 0.020 0.000   0 0.020
SYDZB8 26/11/2015 Call 4.900 0.950 0.950 0.000   0 0.950
SYDZC8 26/11/2015 Put 4.900 0.025 0.025 0.000   0 0.025
SYDZD8 26/11/2015 Call 5.000 0.855 0.855 0.000   0 0.855
SYDZE8 26/11/2015 Put 5.000 0.035 0.035 0.000   0 0.035
SYDZF8 26/11/2015 Call 5.250 0.635 0.635 0.000   0 0.635
SYDZG8 26/11/2015 Put 5.250 0.065 0.065 0.000   90 0.065
SYDZH8 26/11/2015 Call 5.500 0.440 0.440 0.000   100 0.440
SYDZI8 26/11/2015 Put 5.500 0.125 0.125 0.000   600 0.125
SYDZJ8 26/11/2015 Call 5.750 0.280 0.280 0.000   620 0.280
SYDZK8 26/11/2015 Put 5.750 0.215 0.215 0.000   300 0.215
SYDZL8 26/11/2015 Call 6.000 0.160 0.160 0.000   0 0.160
SYDZM8 26/11/2015 Put 6.000 0.350 0.350 0.000   0 0.350
SYDZN8 26/11/2015 Call 6.250 0.080 0.080 0.000   0 0.080
SYDZO8 26/11/2015 Put 6.250 0.525 0.525 0.000   0 0.525
SYDZP8 26/11/2015 Call 6.500 0.035 0.035 0.000   0 0.035
SYDZQ8 26/11/2015 Put 6.500 0.735 0.735 0.000   0 0.735
SYDZR8 26/11/2015 Call 6.750 0.015 0.015 0.000   0 0.015
SYDZS8 26/11/2015 Put 6.750 0.965 0.965 0.000   0 0.965
SYDZT8 26/11/2015 Call 7.000 0.005 0.005 0.000   0 0.005
SYDZU8 26/11/2015 Put 7.000 1.210 1.210 0.000   0 1.210
SYDZV8 26/11/2015 Call 7.250 0.002 0.002 0.000   0 0.002
SYDZW8 26/11/2015 Put 7.250 1.460 1.460 0.000   0 1.460
SYDZX8 26/11/2015 Call 7.500 0.001 0.001 0.000   0 0.001
SYDZY8 26/11/2015 Put 7.500 1.710 1.710 0.000   0 1.710
SYDB79 17/12/2015 Call 0.010 5.815 5.815 0.000   30,746 5.815
SYDT78 17/12/2015 Call 3.800 2.030 2.030 0.000   0 2.030
SYDT68 17/12/2015 Put 3.800 0.001 0.001 0.000   0 0.001
SYDT88 17/12/2015 Call 3.900 1.935 1.935 0.000   0 1.935
SYDT98 17/12/2015 Put 3.900 0.001 0.001 0.000   0 0.001
SYDQC8 17/12/2015 Call 4.000 1.835 1.835 0.000   0 1.835
SYDQD8 17/12/2015 Put 4.000 0.001 0.001 0.000   350 0.001
SYDPP8 17/12/2015 Call 4.100 1.735 1.735 0.000   0 1.735
SYDPQ8 17/12/2015 Put 4.100 0.002 0.002 0.000   0 0.002
SYDVI8 17/12/2015 Call 4.110 1.725 1.725 0.000   0 1.725
SYDVJ8 17/12/2015 Put 4.110 0.002 0.002 0.000   0 0.002
SYDQA8 17/12/2015 Call 4.200 1.635 1.635 0.000   0 1.635
SYDQB8 17/12/2015 Put 4.200 0.003 0.003 0.000   0 0.003
SYDVL8 17/12/2015 Call 4.210 1.630 1.630 0.000   0 1.630
SYDVK8 17/12/2015 Put 4.210 0.004 0.004 0.000   0 0.004
SYDPV8 17/12/2015 Call 4.300 1.540 1.540 0.000   0 1.540
SYDPW8 17/12/2015 Put 4.300 0.005 0.005 0.000   85 0.005
SYDTB8 17/12/2015 Call 4.310 1.530 1.530 0.000   0 1.530
SYDTA8 17/12/2015 Put 4.310 0.005 0.005 0.000   0 0.005
SYDQE8 17/12/2015 Call 4.400 1.440 1.440 0.000   0 1.440
SYDQF8 17/12/2015 Put 4.400 0.007 0.007 0.000   0 0.007
SYDTC8 17/12/2015 Call 4.410 1.430 1.430 0.000   0 1.430
SYDTD8 17/12/2015 Put 4.410 0.008 0.008 0.000   0 0.008
SYDPT8 17/12/2015 Call 4.500 1.345 1.345 0.000   0 1.345
SYDPU8 17/12/2015 Put 4.500 0.010 0.010 0.000   0 0.010
SYDTF8 17/12/2015 Call 4.510 1.335 1.335 0.000   0 1.335
SYDTE8 17/12/2015 Put 4.510 0.010 0.010 0.000   450 0.010
SYDQ68 17/12/2015 Call 4.600 1.250 1.250 0.000   0 1.250
SYDQ78 17/12/2015 Put 4.600 0.015 0.015 0.000   1,182 0.015
SYDPX8 17/12/2015 Call 4.700 1.155 1.155 0.000   0 1.155
SYDPY8 17/12/2015 Put 4.700 0.020 0.020 0.000   300 0.020
SYDQ88 17/12/2015 Call 4.800 1.060 1.060 0.000   0 1.060
SYDQ98 17/12/2015 Put 4.800 0.030 0.030 0.000   0 0.030
SYDT28 17/12/2015 Call 4.810 1.050 1.050 0.000   0 1.050
SYDT38 17/12/2015 Put 4.810 0.030 0.030 0.000   80 0.030
SYDPR8 17/12/2015 Call 4.900 0.965 0.965 0.000   0 0.965
SYDPS8 17/12/2015 Put 4.900 0.035 0.035 0.000   0 0.035
SYDQ48 17/12/2015 Call 5.000 0.875 0.875 0.000   425 0.875
SYDQ58 17/12/2015 Put 5.000 0.045 0.045 0.000   300 0.045
SYDSZ8 17/12/2015 Call 5.010 0.865 0.865 0.000   700 0.865
SYDT18 17/12/2015 Put 5.010 0.050 0.050 0.000   0 0.050
SYDPN8 17/12/2015 Call 5.250 0.660 0.660 0.650 22 212 0.660
SYDPO8 17/12/2015 Put 5.250 0.085 0.085 0.000   428 0.085
SYDT48 17/12/2015 Call 5.260 0.650 0.650 0.000   700 0.650
SYDT58 17/12/2015 Put 5.260 0.085 0.085 0.000   0 0.085
SYDPZ8 17/12/2015 Call 5.500 0.465 0.465 0.000   2,272 0.465
SYDQ18 17/12/2015 Put 5.500 0.145 0.145 0.000   1,000 0.145
SYDTN8 17/12/2015 Call 5.510 0.460 0.460 0.000   215 0.460
SYDTM8 17/12/2015 Put 5.510 0.145 0.145 0.000   500 0.145
SYDQG8 17/12/2015 Call 5.750 0.310 0.310 0.000   100 0.310
SYDQH8 17/12/2015 Put 5.750 0.240 0.240 0.000   600 0.240
SYDTO8 17/12/2015 Call 5.760 0.300 0.300 0.000   1,260 0.300
SYDTP8 17/12/2015 Put 5.760 0.240 0.240 0.000   540 0.240
SYDQ28 17/12/2015 Call 6.000 0.190 0.190 0.000   720 0.190
SYDQ38 17/12/2015 Put 6.000 0.370 0.370 0.000   0 0.370
SYDTR8 17/12/2015 Call 6.010 0.185 0.185 0.000   0 0.185
SYDTQ8 17/12/2015 Put 6.010 0.375 0.375 0.000   0 0.375
SYDRG8 17/12/2015 Call 6.250 0.105 0.105 0.000   180 0.105
SYDRH8 17/12/2015 Put 6.250 0.545 0.545 0.000   0 0.545
SYDRI8 17/12/2015 Call 6.500 0.060 0.060 0.000   0 0.060
SYDRJ8 17/12/2015 Put 6.500 0.750 0.750 0.000   0 0.750
SYDRY8 17/12/2015 Call 6.750 0.030 0.030 0.000   300 0.030
SYDRZ8 17/12/2015 Put 6.750 0.975 0.975 0.000   0 0.975
SYDU98 17/12/2015 Call 7.000 0.015 0.015 0.000   0 0.015
SYDUA8 17/12/2015 Put 7.000 1.215 1.215 0.000   0 1.215
SYDVH8 17/12/2015 Call 7.010 0.015 0.015 0.000   0 0.015
SYDVG8 17/12/2015 Put 7.010 1.200 1.200 0.000   0 1.200
SYDXF8 17/12/2015 Call 7.250 0.007 0.007 0.000   0 0.007
SYDXG8 17/12/2015 Put 7.250 1.460 1.460 0.000   0 1.460
SYDB19 17/12/2015 Call 7.500 0.003 0.003 0.000   0 0.003
SYDB29 17/12/2015 Put 7.500 1.710 1.710 0.000   0 1.710
SYDD79 28/01/2016 Call 4.500 1.330 1.330 0.000   0 1.330
SYDD89 28/01/2016 Put 4.500 0.020 0.020 0.000   0 0.020
SYDE49 28/01/2016 Call 4.600 1.235 1.235 0.000   0 1.235
SYDE59 28/01/2016 Put 4.600 0.025 0.025 0.000   0 0.025
SYDD59 28/01/2016 Call 4.700 1.140 1.140 0.000   0 1.140
SYDD69 28/01/2016 Put 4.700 0.035 0.035 0.000   0 0.035
SYDE29 28/01/2016 Call 4.800 1.045 1.045 0.000   0 1.045
SYDE39 28/01/2016 Put 4.800 0.050 0.050 0.000   0 0.050
SYDDL9 28/01/2016 Call 4.900 0.955 0.955 0.000   0 0.955
SYDDM9 28/01/2016 Put 4.900 0.065 0.065 0.000   0 0.065
SYDE69 28/01/2016 Call 5.000 0.870 0.870 0.000   0 0.870
SYDE79 28/01/2016 Put 5.000 0.080 0.080 0.000   0 0.080
SYDDT9 28/01/2016 Call 5.250 0.660 0.660 0.000   0 0.660
SYDDU9 28/01/2016 Put 5.250 0.140 0.140 0.000   0 0.140
SYDD99 28/01/2016 Call 5.500 0.480 0.480 0.000   0 0.480
SYDDK9 28/01/2016 Put 5.500 0.220 0.220 0.000   0 0.220
SYDDX9 28/01/2016 Call 5.750 0.330 0.330 0.000   0 0.330
SYDDY9 28/01/2016 Put 5.750 0.335 0.335 0.000   0 0.335
SYDE89 28/01/2016 Call 6.000 0.215 0.215 0.000   0 0.215
SYDE99 28/01/2016 Put 6.000 0.475 0.475 0.000   0 0.475
SYDEJ9 28/01/2016 Call 6.010 0.185 0.185 0.000   0 0.185
SYDEK9 28/01/2016 Put 6.010 0.480 0.480 0.000   0 0.480
SYDDP9 28/01/2016 Call 6.250 0.130 0.130 0.000   0 0.130
SYDDQ9 28/01/2016 Put 6.250 0.655 0.655 0.000   0 0.655
SYDEM9 28/01/2016 Call 6.260 0.115 0.115 0.000   0 0.115
SYDEL9 28/01/2016 Put 6.260 0.655 0.655 0.000   0 0.655
SYDDN9 28/01/2016 Call 6.500 0.080 0.080 0.000   0 0.080
SYDDO9 28/01/2016 Put 6.500 0.855 0.855 0.000   0 0.855
SYDEN9 28/01/2016 Call 6.510 0.070 0.070 0.000   0 0.070
SYDEO9 28/01/2016 Put 6.510 0.855 0.855 0.000   0 0.855
SYDDV9 28/01/2016 Call 6.750 0.050 0.050 0.000   0 0.050
SYDDW9 28/01/2016 Put 6.750 1.075 1.075 0.000   0 1.075
SYDDZ9 28/01/2016 Call 7.000 0.030 0.030 0.000   0 0.030
SYDE19 28/01/2016 Put 7.000 1.310 1.310 0.000   0 1.310
SYDDR9 28/01/2016 Call 7.250 0.015 0.015 0.000   0 0.015
SYDDS9 28/01/2016 Put 7.250 1.550 1.550 0.000   0 1.550
SYDEF9 28/01/2016 Call 7.500 0.010 0.010 0.000   0 0.010
SYDEG9 28/01/2016 Put 7.500 1.800 1.800 0.000   0 1.800
SYDF29 25/02/2016 Call 4.600 1.245 1.245 0.000   0 1.245
SYDF39 25/02/2016 Put 4.600 0.040 0.040 0.000   0 0.040
SYDFJ9 25/02/2016 Call 4.700 1.150 1.150 0.000   0 1.150
SYDFK9 25/02/2016 Put 4.700 0.050 0.050 0.000   0 0.050
SYDF49 25/02/2016 Call 4.800 1.060 1.060 0.000   0 1.060
SYDF59 25/02/2016 Put 4.800 0.065 0.065 0.000   0 0.065
SYDFL9 25/02/2016 Call 4.900 0.965 0.965 0.000   0 0.965
SYDFM9 25/02/2016 Put 4.900 0.080 0.080 0.000   0 0.080
SYDF69 25/02/2016 Call 5.000 0.880 0.880 0.000   0 0.880
SYDF79 25/02/2016 Put 5.000 0.100 0.100 0.000   0 0.100
SYDFT9 25/02/2016 Call 5.250 0.675 0.675 0.000   0 0.675
SYDFU9 25/02/2016 Put 5.250 0.160 0.160 0.000   0 0.160
SYDFN9 25/02/2016 Call 5.500 0.500 0.500 0.000   0 0.500
SYDFO9 25/02/2016 Put 5.500 0.250 0.250 0.000   0 0.250
SYDEX9 25/02/2016 Call 5.750 0.350 0.350 0.000   0 0.350
SYDEY9 25/02/2016 Put 5.750 0.365 0.365 0.000   0 0.365
SYDF89 25/02/2016 Call 6.000 0.235 0.235 0.000   0 0.235
SYDF99 25/02/2016 Put 6.000 0.510 0.510 0.000   0 0.510
SYDFR9 25/02/2016 Call 6.250 0.155 0.155 0.000   0 0.155
SYDFS9 25/02/2016 Put 6.250 0.680 0.680 0.000   0 0.680
SYDFP9 25/02/2016 Call 6.500 0.095 0.095 0.000   0 0.095
SYDFQ9 25/02/2016 Put 6.500 0.875 0.875 0.000   0 0.875
SYDEV9 25/02/2016 Call 6.750 0.055 0.055 0.000   0 0.055
SYDEW9 25/02/2016 Put 6.750 1.085 1.085 0.000   0 1.085
SYDFF9 25/02/2016 Call 7.000 0.035 0.035 0.000   0 0.035
SYDFG9 25/02/2016 Put 7.000 1.315 1.315 0.000   0 1.315
SYDFH9 25/02/2016 Call 7.250 0.020 0.020 0.000   0 0.020
SYDFI9 25/02/2016 Put 7.250 1.550 1.550 0.000   0 1.550
SYDEZ9 25/02/2016 Call 7.500 0.010 0.010 0.000   0 0.010
SYDF19 25/02/2016 Put 7.500 1.795 1.795 0.000   0 1.795
SYDWY8 23/03/2016 Call 4.100 1.730 1.730 0.000   0 1.730
SYDWX8 23/03/2016 Put 4.100 0.015 0.015 0.000   0 0.015
SYDWZ8 23/03/2016 Call 4.200 1.635 1.635 0.000   0 1.635
SYDX18 23/03/2016 Put 4.200 0.015 0.015 0.000   0 0.015
SYDBJ9 23/03/2016 Call 4.300 1.535 1.535 0.000   0 1.535
SYDBK9 23/03/2016 Put 4.300 0.025 0.025 0.000   0 0.025
SYDWH8 23/03/2016 Call 4.310 1.440 1.440 0.000   0 1.440
SYDWI8 23/03/2016 Put 4.310 0.025 0.025 0.000   0 0.025
SYDVQ8 23/03/2016 Call 4.400 1.440 1.440 0.000   0 1.440
SYDVR8 23/03/2016 Put 4.400 0.030 0.030 0.000   50 0.030
SYDW38 23/03/2016 Call 4.500 1.340 1.340 0.000   0 1.340
SYDW48 23/03/2016 Put 4.500 0.040 0.040 0.000   240 0.040
SYDWS8 23/03/2016 Call 4.510 1.255 1.255 0.000   0 1.255
SYDWR8 23/03/2016 Put 4.510 0.040 0.040 0.000   0 0.040
SYDVY8 23/03/2016 Call 4.600 1.250 1.250 0.000   0 1.250
SYDVZ8 23/03/2016 Put 4.600 0.050 0.050 0.000   70 0.050
SYDWT8 23/03/2016 Call 4.610 1.165 1.165 0.000   0 1.165
SYDWU8 23/03/2016 Put 4.610 0.050 0.050 0.000   50 0.050
SYDW98 23/03/2016 Call 4.700 1.155 1.155 0.000   716 1.155
SYDWA8 23/03/2016 Put 4.700 0.060 0.060 0.000   675 0.060
SYDWW8 23/03/2016 Call 4.710 1.075 1.075 0.000   0 1.075
SYDWV8 23/03/2016 Put 4.710 0.060 0.060 0.000   0 0.060
SYDW18 23/03/2016 Call 4.800 1.065 1.065 0.000   80 1.065
SYDW28 23/03/2016 Put 4.800 0.075 0.075 0.000   0 0.075
SYDWK8 23/03/2016 Call 4.810 0.990 0.990 0.000   0 0.990
SYDWJ8 23/03/2016 Put 4.810 0.075 0.075 0.000   100 0.075
SYDW58 23/03/2016 Call 4.900 0.975 0.975 0.000   0 0.975
SYDW68 23/03/2016 Put 4.900 0.090 0.090 0.000   50 0.090
SYDVW8 23/03/2016 Call 5.000 0.890 0.890 0.000   0 0.890
SYDVX8 23/03/2016 Put 5.000 0.110 0.110 0.000   170 0.110
SYDVM8 23/03/2016 Call 5.250 0.690 0.690 0.000   300 0.690
SYDVN8 23/03/2016 Put 5.250 0.165 0.165 0.000   675 0.165
SYDW78 23/03/2016 Call 5.500 0.510 0.510 0.000   320 0.510
SYDW88 23/03/2016 Put 5.500 0.245 0.245 0.000   0 0.245
SYDWD8 23/03/2016 Call 5.750 0.365 0.365 0.000   0 0.365
SYDWE8 23/03/2016 Put 5.750 0.355 0.355 0.000   0 0.355
SYDWL8 23/03/2016 Call 5.760 0.340 0.340 0.000   0 0.340
SYDWM8 23/03/2016 Put 5.760 0.355 0.355 0.000   300 0.355
SYDVU8 23/03/2016 Call 6.000 0.245 0.245 0.000   730 0.245
SYDVV8 23/03/2016 Put 6.000 0.495 0.495 0.000   0 0.495
SYDWO8 23/03/2016 Call 6.010 0.230 0.230 0.000   565 0.230
SYDWN8 23/03/2016 Put 6.010 0.490 0.490 0.000   60 0.490
SYDVO8 23/03/2016 Call 6.250 0.155 0.155 0.135 60 60 0.155
SYDVP8 23/03/2016 Put 6.250 0.665 0.665 0.000   0 0.665
SYDWP8 23/03/2016 Call 6.260 0.150 0.150 0.000   0 0.150
SYDWQ8 23/03/2016 Put 6.260 0.655 0.655 0.000   80 0.655
SYDWB8 23/03/2016 Call 6.500 0.095 0.095 0.000   0 0.095
SYDWC8 23/03/2016 Put 6.500 0.860 0.860 0.000   0 0.860
SYDER9 23/03/2016 Call 6.510 0.095 0.095 0.000   0 0.095
SYDES9 23/03/2016 Put 6.510 0.850 0.850 0.000   0 0.850
SYDWF8 23/03/2016 Call 6.750 0.060 0.060 0.000   0 0.060
SYDWG8 23/03/2016 Put 6.750 1.075 1.075 0.000   0 1.075
SYDEU9 23/03/2016 Call 6.760 0.060 0.060 0.000   0 0.060
SYDET9 23/03/2016 Put 6.760 1.060 1.060 0.000   0 1.060
SYDVS8 23/03/2016 Call 7.000 0.035 0.035 0.000   0 0.035
SYDVT8 23/03/2016 Put 7.000 1.305 1.305 0.000   0 1.305
SYDXH8 23/03/2016 Call 7.250 0.020 0.020 0.000   0 0.020
SYDXI8 23/03/2016 Put 7.250 1.545 1.545 0.000   0 1.545
SYDB39 23/03/2016 Call 7.500 0.015 0.015 0.000   0 0.015
SYDB49 23/03/2016 Put 7.500 1.790 1.790 0.000   0 1.790
SYDKS7 23/06/2016 Call 3.200 2.630 2.630 0.000   0 2.630
SYDKT7 23/06/2016 Put 3.200 0.001 0.001 0.000   100 0.001
SYDYP8 23/06/2016 Call 4.100 1.815 1.815 0.000   0 1.815
SYDYQ8 23/06/2016 Put 4.100 0.025 0.025 0.000   0 0.025
SYDKG7 23/06/2016 Call 4.200 1.730 1.730 0.000   0 1.730
SYDKH7 23/06/2016 Put 4.200 0.035 0.035 0.000   130 0.035
SYDYS8 23/06/2016 Call 4.300 1.650 1.650 0.000   0 1.650
SYDYR8 23/06/2016 Put 4.300 0.045 0.045 0.000   100 0.045
SYDC79 23/06/2016 Call 4.400 1.570 1.570 0.000   0 1.570
SYDC89 23/06/2016 Put 4.400 0.055 0.055 0.000   0 0.055
SYDBS9 23/06/2016 Call 4.500 1.490 1.490 0.000   0 1.490
SYDBT9 23/06/2016 Put 4.500 0.065 0.065 0.000   0 0.065
SYDC59 23/06/2016 Call 4.600 1.410 1.410 0.000   0 1.410
SYDC69 23/06/2016 Put 4.600 0.080 0.080 0.000   0 0.080
SYDBO9 23/06/2016 Call 4.700 1.335 1.335 0.000   0 1.335
SYDBP9 23/06/2016 Put 4.700 0.095 0.095 0.000   0 0.095
SYDC39 23/06/2016 Call 4.800 1.260 1.260 0.000   0 1.260
SYDC49 23/06/2016 Put 4.800 0.115 0.115 0.000   900 0.115
SYDBQ9 23/06/2016 Call 4.900 1.190 1.190 0.000   0 1.190
SYDBR9 23/06/2016 Put 4.900 0.135 0.135 0.000   0 0.135
SYDC19 23/06/2016 Call 5.000 1.115 1.115 0.000   0 1.115
SYDC29 23/06/2016 Put 5.000 0.160 0.160 0.000   0 0.160
SYDCG9 23/06/2016 Call 5.250 0.950 0.950 0.000   0 0.950
SYDCH9 23/06/2016 Put 5.250 0.235 0.235 0.000   0 0.235
SYDBU9 23/06/2016 Call 5.500 0.800 0.800 0.000   0 0.800
SYDBV9 23/06/2016 Put 5.500 0.335 0.335 0.000   0 0.335
SYDCK9 23/06/2016 Call 5.750 0.660 0.660 0.000   0 0.660
SYDCL9 23/06/2016 Put 5.750 0.460 0.460 0.000   0 0.460
SYDBY9 23/06/2016 Call 6.000 0.530 0.530 0.000   0 0.530
SYDBZ9 23/06/2016 Put 6.000 0.605 0.605 0.000   0 0.605
SYDBL9 23/06/2016 Call 6.250 0.420 0.420 0.000   0 0.420
SYDBM9 23/06/2016 Put 6.250 0.765 0.765 0.000   0 0.765
SYDBW9 23/06/2016 Call 6.500 0.325 0.325 0.000   0 0.325
SYDBX9 23/06/2016 Put 6.500 0.950 0.950 0.000   0 0.950
SYDCI9 23/06/2016 Call 6.750 0.240 0.240 0.000   0 0.240
SYDCJ9 23/06/2016 Put 6.750 1.150 1.150 0.000   0 1.150
SYDC99 23/06/2016 Call 7.000 0.175 0.175 0.000   0 0.175
SYDCF9 23/06/2016 Put 7.000 1.360 1.360 0.000   0 1.360
SYDD39 23/06/2016 Call 7.250 0.120 0.120 0.000   0 0.120
SYDD49 23/06/2016 Put 7.250 1.585 1.585 0.000   0 1.585
SYDEH9 23/06/2016 Call 7.500 0.080 0.080 0.000   0 0.080
SYDEI9 23/06/2016 Put 7.500 1.815 1.815 0.000   0 1.815

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.