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 4.240 Up 0.020 4.230 4.240 4.240 4.260 4.225 2,946,850 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
SYDCF8 30/10/2014 Call 3.400 0.840 0.840 0.000   0 0.825
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.740 0.740 0.000   0 0.725
SYDC78 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDCJ8 30/10/2014 Call 3.600 0.640 0.640 0.000   0 0.625
SYDCK8 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDC88 30/10/2014 Call 3.700 0.545 0.545 0.000   0 0.525
SYDC98 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDCH8 30/10/2014 Call 3.800 0.430 0.450 0.000   0 0.425
SYDCI8 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDC48 30/10/2014 Call 3.900 0.330 0.350 0.000   0 0.330
SYDC58 30/10/2014 Put 3.900 0.001 0.001 0.000   0 0.001
SYDCP8 30/10/2014 Call 4.000 0.230 0.250 0.000   0 0.235
SYDCQ8 30/10/2014 Put 4.000 0.004 0.004 0.000   0 0.005
SYDBZ8 30/10/2014 Call 4.100 0.135 0.155 0.000   0 0.145
SYDC18 30/10/2014 Put 4.100 0.003 0.020 0.000   5,100 0.015
SYDCN8 30/10/2014 Call 4.200 0.060 0.080 0.000   1,289 0.075
SYDCO8 30/10/2014 Put 4.200 0.020 0.040 0.000   1,390 0.045
SYDBX8 30/10/2014 Call 4.300 0.020 0.035 0.000   1,900 0.030
SYDBY8 30/10/2014 Put 4.300 0.070 0.090 0.000   3,799 0.105
SYDCL8 30/10/2014 Call 4.400 0.000 0.020 0.000   445 0.010
SYDCM8 30/10/2014 Put 4.400 0.155 0.175 0.000   2,800 0.190
SYDC28 30/10/2014 Call 4.500 0.002 0.002 0.000   395 0.002
SYDC38 30/10/2014 Put 4.500 0.270 0.270 0.000   0 0.285
SYDCT8 30/10/2014 Call 4.600 0.000 0.000 0.000   729 0.001
SYDCU8 30/10/2014 Put 4.600 0.365 0.365 0.000   0 0.385
SYDBV8 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDBW8 30/10/2014 Put 4.700 0.465 0.465 0.000   0 0.485
SYDCR8 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDCS8 30/10/2014 Put 4.800 0.565 0.565 0.000   0 0.585
SYDCV8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDCW8 30/10/2014 Put 4.900 0.665 0.665 0.000   0 0.685
SYDCX8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDCY8 30/10/2014 Put 5.000 0.765 0.765 0.000   0 0.785
SYDD88 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD98 30/10/2014 Put 5.250 1.010 1.010 0.000   0 1.030
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.260 1.260 0.000   0 1.280
SYDJU8 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJV8 30/10/2014 Put 5.750 1.510 1.510 0.000   0 1.530
SYDLA8 27/11/2014 Call 3.400 0.850 0.850 0.000   0 0.840
SYDLB8 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDFW8 27/11/2014 Call 3.500 0.750 0.750 0.000   0 0.745
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.650 0.650 0.000   0 0.645
SYDF28 27/11/2014 Put 3.600 0.001 0.001 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.555 0.555 0.000   0 0.545
SYDEH8 27/11/2014 Put 3.700 0.002 0.002 0.000   0 0.001
SYDDS8 27/11/2014 Call 3.800 0.435 0.470 0.000   1,057 0.445
SYDDT8 27/11/2014 Put 3.800 0.005 0.005 0.000   0 0.003
SYDEK8 27/11/2014 Call 3.900 0.340 0.375 0.000   0 0.350
SYDEL8 27/11/2014 Put 3.900 0.010 0.010 0.000   0 0.008
SYDDY8 27/11/2014 Call 4.000 0.250 0.280 0.000   300 0.260
SYDDZ8 27/11/2014 Put 4.000 0.010 0.040 0.000   100 0.020
SYDE58 27/11/2014 Call 4.100 0.165 0.200 0.000   0 0.180
SYDE68 27/11/2014 Put 4.100 0.030 0.040 0.000   5,405 0.040
SYDDU8 27/11/2014 Call 4.200 0.095 0.130 0.000   300 0.115
SYDDV8 27/11/2014 Put 4.200 0.050 0.080 0.000   1,000 0.075
SYDE38 27/11/2014 Call 4.300 0.045 0.080 0.000   870 0.065
SYDE48 27/11/2014 Put 4.300 0.095 0.125 0.000   3,220 0.125
SYDDW8 27/11/2014 Call 4.400 0.015 0.045 0.000   3,739 0.035
SYDDX8 27/11/2014 Put 4.400 0.165 0.195 0.000   350 0.200
SYDEI8 27/11/2014 Call 4.500 0.000 0.040 0.000   1,750 0.015
SYDEJ8 27/11/2014 Put 4.500 0.250 0.280 0.000   0 0.290
SYDDO8 27/11/2014 Call 4.600 0.004 0.004 0.000   200 0.008
SYDDP8 27/11/2014 Put 4.600 0.365 0.365 0.000   0 0.385
SYDE98 27/11/2014 Call 4.700 0.001 0.001 0.000   340 0.003
SYDEF8 27/11/2014 Put 4.700 0.460 0.460 0.000   0 0.485
SYDDQ8 27/11/2014 Call 4.800 0.000 0.000 0.000   0 0.001
SYDDR8 27/11/2014 Put 4.800 0.560 0.560 0.000   0 0.580
SYDEM8 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.001
SYDEN8 27/11/2014 Put 4.900 0.660 0.660 0.000   0 0.680
SYDE18 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDE28 27/11/2014 Put 5.000 0.760 0.760 0.000   0 0.785
SYDE78 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDE88 27/11/2014 Put 5.250 1.010 1.010 0.000   0 1.030
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.260 1.260 0.000   0 1.280
SYDJW8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJX8 27/11/2014 Put 5.750 0.000 0.000 0.000   0 1.530
SYDS68 18/12/2014 Call 0.010 0.000 0.000 0.000   23,148 4.230
SYDXF8 18/12/2014 Call 3.020 1.235 1.235 0.000   0 1.215
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.225 1.225 0.000   0 1.205
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.155 1.155 0.000   0 1.135
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.075 1.075 0.000   0 1.060
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.010 1.010 0.000   0 0.990
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.000 1.000 0.000   0 0.980
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 0.930 0.930 0.000   0 0.910
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 0.850 0.850 0.000   0 0.835
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   150 0.001
SYDVR7 18/12/2014 Call 3.490 0.775 0.775 0.000   0 0.755
SYDVS7 18/12/2014 Put 3.490 0.001 0.001 0.000   0 0.002
SYDZ47 18/12/2014 Call 3.510 0.755 0.755 0.000   0 0.735
SYDZ57 18/12/2014 Put 3.510 0.001 0.001 0.000   0 0.002
SYDGT9 18/12/2014 Call 3.560 0.705 0.705 0.000   0 0.685
SYDGU9 18/12/2014 Put 3.560 0.002 0.002 0.000   250 0.003
SYDVP7 18/12/2014 Call 3.640 0.625 0.625 0.000   0 0.610
SYDVQ7 18/12/2014 Put 3.640 0.003 0.003 0.000   750 0.005
SYDZH7 18/12/2014 Call 3.660 0.605 0.605 0.000   0 0.590
SYDZI7 18/12/2014 Put 3.660 0.004 0.004 0.000   0 0.006
SYDL49 18/12/2014 Call 3.720 0.545 0.545 0.000   0 0.530
SYDL59 18/12/2014 Put 3.720 0.006 0.006 0.000   750 0.009
SYDZK7 18/12/2014 Call 3.730 0.535 0.535 0.000   0 0.525
SYDZJ7 18/12/2014 Put 3.730 0.006 0.006 0.000   0 0.009
SYDVX7 18/12/2014 Call 3.790 0.435 0.520 0.000   819 0.465
SYDVY7 18/12/2014 Put 3.790 0.000 0.030 0.000   0 0.015
SYDZ77 18/12/2014 Call 3.810 0.460 0.460 0.000   100 0.450
SYDZ67 18/12/2014 Put 3.810 0.010 0.010 0.000   550 0.015
SYDMU9 18/12/2014 Call 3.870 0.380 0.415 0.000   881 0.395
SYDMV9 18/12/2014 Put 3.870 0.001 0.035 0.000   100 0.020
SYDTF7 18/12/2014 Call 4.070 0.220 0.240 0.000   600 0.230
SYDTG7 18/12/2014 Put 4.070 0.030 0.060 0.000   4,040 0.055
SYDZ87 18/12/2014 Call 4.080 0.225 0.225 0.000   517 0.225
SYDZ97 18/12/2014 Put 4.080 0.055 0.055 0.000   200 0.055
SYDTI9 18/12/2014 Call 4.260 0.090 0.120 0.000   1,055 0.115
SYDTJ9 18/12/2014 Put 4.260 0.095 0.125 0.000   5,200 0.125
SYDZB7 18/12/2014 Call 4.270 0.105 0.105 0.000   0 0.110
SYDZA7 18/12/2014 Put 4.270 0.125 0.125 0.000   400 0.130
SYDTI7 18/12/2014 Call 4.450 0.025 0.055 0.000   120 0.045
SYDTH7 18/12/2014 Put 4.450 0.220 0.250 0.000   0 0.255
SYDZL7 18/12/2014 Call 4.460 0.040 0.040 0.000   166 0.045
SYDZM7 18/12/2014 Put 4.460 0.250 0.250 0.000   0 0.255
SYDVV9 18/12/2014 Call 4.650 0.000 0.030 0.000   650 0.015
SYDVW9 18/12/2014 Put 4.650 0.375 0.450 0.000   0 0.435
SYDZC7 18/12/2014 Call 4.660 0.009 0.009 0.000   0 0.015
SYDZD7 18/12/2014 Put 4.660 0.415 0.415 0.000   25 0.430
SYDVV7 18/12/2014 Call 4.840 0.002 0.002 0.000   0 0.004
SYDVW7 18/12/2014 Put 4.840 0.600 0.600 0.000   0 0.620
SYDGK7 18/12/2014 Call 5.030 0.000 0.000 0.000   0 0.001
SYDGL7 18/12/2014 Put 5.030 0.790 0.790 0.000   0 0.810
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDW17 18/12/2014 Put 5.230 0.990 0.990 0.000   0 1.010
SYDIW7 18/12/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIX7 18/12/2014 Put 5.420 1.180 1.180 0.000   0 1.200
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.380 1.380 0.000   0 1.400
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 0.000 0.000 0.000   0 1.595
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 0.000 0.000 0.000   0 1.780
SYDLC8 29/01/2015 Call 3.400 0.860 0.860 0.000   0 0.840
SYDLD8 29/01/2015 Put 3.400 0.010 0.010 0.000   0 0.025
SYDI88 29/01/2015 Call 3.500 0.760 0.760 0.000   0 0.740
SYDI98 29/01/2015 Put 3.500 0.020 0.020 0.000   0 0.025
SYDGN8 29/01/2015 Call 3.600 0.660 0.660 0.000   0 0.645
SYDGO8 29/01/2015 Put 3.600 0.005 0.040 0.000   0 0.025
SYDGR8 29/01/2015 Call 3.700 0.565 0.565 0.000   0 0.545
SYDGS8 29/01/2015 Put 3.700 0.010 0.040 0.000   0 0.030
SYDI48 29/01/2015 Call 3.800 0.470 0.470 0.000   0 0.450
SYDI58 29/01/2015 Put 3.800 0.020 0.045 0.000   0 0.040
SYDGP8 29/01/2015 Call 3.900 0.375 0.375 0.000   0 0.360
SYDGQ8 29/01/2015 Put 3.900 0.035 0.060 0.000   0 0.055
SYDI68 29/01/2015 Call 4.000 0.245 0.325 0.000   0 0.275
SYDI78 29/01/2015 Put 4.000 0.055 0.090 0.000   50 0.085
SYDG58 29/01/2015 Call 4.100 0.180 0.240 0.000   0 0.200
SYDG68 29/01/2015 Put 4.100 0.090 0.130 0.000   0 0.120
SYDI28 29/01/2015 Call 4.200 0.115 0.175 0.000   0 0.140
SYDI38 29/01/2015 Put 4.200 0.140 0.180 0.000   0 0.175
SYDGL8 29/01/2015 Call 4.300 0.070 0.115 0.000   100 0.090
SYDGM8 29/01/2015 Put 4.300 0.200 0.245 0.000   0 0.235
SYDGT8 29/01/2015 Call 4.400 0.040 0.075 0.000   500 0.060
SYDGU8 29/01/2015 Put 4.400 0.265 0.325 0.000   0 0.315
SYDG78 29/01/2015 Call 4.500 0.020 0.045 0.000   0 0.040
SYDG88 29/01/2015 Put 4.500 0.345 0.405 0.000   0 0.400
SYDGZ8 29/01/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SYDI18 29/01/2015 Put 4.600 0.470 0.470 0.000   0 0.490
SYDG98 29/01/2015 Call 4.700 0.004 0.040 0.000   0 0.020
SYDGK8 29/01/2015 Put 4.700 0.560 0.560 0.000   0 0.585
SYDGX8 29/01/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SYDGY8 29/01/2015 Put 4.800 0.660 0.660 0.000   0 0.685
SYDG38 29/01/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SYDG48 29/01/2015 Put 4.900 0.755 0.755 0.000   0 0.785
SYDGV8 29/01/2015 Call 5.000 0.008 0.008 0.000   0 0.008
SYDGW8 29/01/2015 Put 5.000 0.855 0.855 0.000   0 0.880
SYDIF8 29/01/2015 Call 5.250 0.003 0.003 0.000   0 0.003
SYDIG8 29/01/2015 Put 5.250 1.105 1.105 0.000   0 1.130
SYDIH8 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SYDII8 29/01/2015 Put 5.500 1.350 1.350 0.000   0 1.375
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 0.000 0.000 0.000   0 1.620
SYDLE8 26/02/2015 Call 3.400 0.860 0.860 0.000   0 0.845
SYDLF8 26/02/2015 Put 3.400 0.030 0.030 0.000   0 0.025
SYDL68 26/02/2015 Call 3.500 0.765 0.765 0.000   0 0.745
SYDL78 26/02/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SYDKD8 26/02/2015 Call 3.600 0.665 0.665 0.000   0 0.650
SYDKE8 26/02/2015 Put 3.600 0.030 0.030 0.000   0 0.035
SYDIP8 26/02/2015 Call 3.700 0.570 0.570 0.000   0 0.550
SYDIQ8 26/02/2015 Put 3.700 0.035 0.035 0.000   0 0.040
SYDJ48 26/02/2015 Call 3.800 0.475 0.475 0.000   0 0.460
SYDJ58 26/02/2015 Put 3.800 0.050 0.050 0.000   0 0.055
SYDIN8 26/02/2015 Call 3.900 0.385 0.385 0.000   0 0.365
SYDIO8 26/02/2015 Put 3.900 0.065 0.065 0.000   0 0.075
SYDJC8 26/02/2015 Call 4.000 0.300 0.300 0.000   0 0.280
SYDJD8 26/02/2015 Put 4.000 0.095 0.095 0.000   0 0.105
SYDIT8 26/02/2015 Call 4.100 0.225 0.225 0.000   0 0.205
SYDIU8 26/02/2015 Put 4.100 0.130 0.130 0.000   0 0.145
SYDJE8 26/02/2015 Call 4.200 0.160 0.160 0.000   0 0.145
SYDJF8 26/02/2015 Put 4.200 0.180 0.180 0.000   0 0.195
SYDIX8 26/02/2015 Call 4.300 0.110 0.110 0.000   0 0.100
SYDIY8 26/02/2015 Put 4.300 0.240 0.240 0.000   0 0.260
SYDJA8 26/02/2015 Call 4.400 0.075 0.075 0.000   0 0.070
SYDJB8 26/02/2015 Put 4.400 0.310 0.310 0.000   0 0.330
SYDIV8 26/02/2015 Call 4.500 0.050 0.050 0.000   0 0.050
SYDIW8 26/02/2015 Put 4.500 0.390 0.390 0.000   0 0.415
SYDJ88 26/02/2015 Call 4.600 0.035 0.035 0.000   0 0.035
SYDJ98 26/02/2015 Put 4.600 0.475 0.475 0.000   0 0.500
SYDIR8 26/02/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SYDIS8 26/02/2015 Put 4.700 0.565 0.565 0.000   0 0.595
SYDJ68 26/02/2015 Call 4.800 0.020 0.020 0.000   0 0.025
SYDJ78 26/02/2015 Put 4.800 0.660 0.660 0.000   0 0.690
SYDIL8 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.020
SYDIM8 26/02/2015 Put 4.900 0.755 0.755 0.000   0 0.790
SYDJ28 26/02/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDJ38 26/02/2015 Put 5.000 0.855 0.855 0.000   0 0.885
SYDIZ8 26/02/2015 Call 5.250 0.005 0.005 0.000   0 0.008
SYDJ18 26/02/2015 Put 5.250 1.105 1.105 0.000   0 1.135
SYDJG8 26/02/2015 Call 5.500 0.002 0.002 0.000   0 0.003
SYDJH8 26/02/2015 Put 5.500 1.350 1.350 0.000   0 1.385
SYDK38 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.001
SYDK48 26/02/2015 Put 5.750 0.000 0.000 0.000   0 1.635
SYDBY7 26/03/2015 Call 3.000 1.255 1.255 0.000   0 1.235
SYDBZ7 26/03/2015 Put 3.000 0.005 0.005 0.000   0 0.010
SYDC37 26/03/2015 Call 3.200 1.060 1.060 0.000   0 1.040
SYDC47 26/03/2015 Put 3.200 0.010 0.010 0.000   900 0.020
SYDBU7 26/03/2015 Call 3.400 0.860 0.860 0.000   0 0.840
SYDBV7 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.030
SYDB78 26/03/2015 Call 3.500 0.765 0.765 0.000   0 0.745
SYDB88 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.035
SYDBW7 26/03/2015 Call 3.600 0.670 0.670 0.000   0 0.645
SYDBX7 26/03/2015 Put 3.600 0.035 0.035 0.000   200 0.040
SYDBL8 26/03/2015 Call 3.610 0.595 0.595 0.000   0 0.570
SYDBK8 26/03/2015 Put 3.610 0.035 0.035 0.000   0 0.040
SYDB98 26/03/2015 Call 3.700 0.575 0.575 0.000   0 0.550
SYDBF8 26/03/2015 Put 3.700 0.045 0.045 0.000   0 0.050
SYDBM8 26/03/2015 Call 3.710 0.505 0.505 0.000   150 0.485
SYDBO8 26/03/2015 Put 3.710 0.045 0.045 0.000   900 0.050
SYDBS7 26/03/2015 Call 3.800 0.480 0.480 0.000   0 0.460
SYDBT7 26/03/2015 Put 3.800 0.060 0.060 0.000   0 0.065
SYDBQ8 26/03/2015 Call 3.810 0.420 0.420 0.000   0 0.405
SYDBP8 26/03/2015 Put 3.810 0.060 0.060 0.000   0 0.070
SYDBG8 26/03/2015 Call 3.900 0.395 0.395 0.000   0 0.375
SYDBH8 26/03/2015 Put 3.900 0.080 0.080 0.000   0 0.090
SYDBR8 26/03/2015 Call 3.910 0.345 0.345 0.000   0 0.325
SYDBS8 26/03/2015 Put 3.910 0.060 0.100 0.000   889 0.090
SYDC17 26/03/2015 Call 4.000 0.315 0.315 0.000   662 0.295
SYDC27 26/03/2015 Put 4.000 0.110 0.110 0.000   0 0.120
SYDBU8 26/03/2015 Call 4.010 0.275 0.275 0.000   1,756 0.260
SYDBT8 26/03/2015 Put 4.010 0.110 0.110 0.000   0 0.125
SYDB38 26/03/2015 Call 4.100 0.240 0.240 0.000   0 0.225
SYDB48 26/03/2015 Put 4.100 0.150 0.150 0.000   0 0.165
SYDK98 26/03/2015 Call 4.110 0.210 0.210 0.000   150 0.200
SYDKA8 26/03/2015 Put 4.110 0.150 0.150 0.000   0 0.165
SYDCI7 26/03/2015 Call 4.200 0.180 0.180 0.000   120 0.170
SYDCJ7 26/03/2015 Put 4.200 0.195 0.195 0.000   600 0.215
SYDKC8 26/03/2015 Call 4.210 0.160 0.160 0.000   0 0.150
SYDKB8 26/03/2015 Put 4.210 0.195 0.195 0.000   0 0.215
SYDBI8 26/03/2015 Call 4.300 0.130 0.130 0.000   0 0.120
SYDBJ8 26/03/2015 Put 4.300 0.255 0.255 0.000   250 0.275
SYDFH7 26/03/2015 Call 4.400 0.090 0.090 0.000   755 0.090
SYDFI7 26/03/2015 Put 4.400 0.320 0.320 0.000   0 0.345
SYDB58 26/03/2015 Call 4.500 0.065 0.065 0.000   840 0.065
SYDB68 26/03/2015 Put 4.500 0.395 0.395 0.000   0 0.425
SYDI17 26/03/2015 Call 4.600 0.045 0.045 0.000   221 0.045
SYDI27 26/03/2015 Put 4.600 0.480 0.480 0.000   0 0.510
SYDJI8 26/03/2015 Call 4.610 0.045 0.045 0.000   0 0.045
SYDJJ8 26/03/2015 Put 4.610 0.470 0.470 0.000   0 0.505
SYDB18 26/03/2015 Call 4.700 0.035 0.035 0.000   10 0.035
SYDB28 26/03/2015 Put 4.700 0.570 0.570 0.000   0 0.600
SYDPK7 26/03/2015 Call 4.800 0.025 0.025 0.000   10 0.030
SYDPL7 26/03/2015 Put 4.800 0.660 0.660 0.000   0 0.695
SYDZX7 26/03/2015 Call 4.900 0.020 0.020 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.755 0.755 0.000   0 0.790
SYDTN7 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.855 0.855 0.000   0 0.890
SYDDK8 26/03/2015 Call 5.250 0.009 0.009 0.000   0 0.010
SYDDL8 26/03/2015 Put 5.250 1.100 1.100 0.000   150 1.135
SYDEY8 26/03/2015 Call 5.500 0.004 0.004 0.000   0 0.005
SYDEZ8 26/03/2015 Put 5.500 1.350 1.350 0.000   0 1.385
SYDK58 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.002
SYDK68 26/03/2015 Put 5.750 1.600 1.600 0.000   0 1.630
SYDJU9 25/06/2015 Call 3.400 0.860 0.860 0.000   0 0.840
SYDJV9 25/06/2015 Put 3.400 0.020 0.020 0.000   80 0.030
SYDFY8 25/06/2015 Call 3.500 0.760 0.760 0.000   0 0.745
SYDFZ8 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.035
SYDFQ8 25/06/2015 Call 3.600 0.670 0.670 0.000   0 0.650
SYDFR8 25/06/2015 Put 3.600 0.045 0.045 0.000   0 0.045
SYDF98 25/06/2015 Call 3.700 0.580 0.580 0.000   0 0.560
SYDFF8 25/06/2015 Put 3.700 0.060 0.060 0.000   0 0.060
SYDK59 25/06/2015 Call 3.800 0.490 0.490 0.000   0 0.475
SYDK69 25/06/2015 Put 3.800 0.080 0.080 0.000   100 0.085
SYDFG8 25/06/2015 Call 3.900 0.410 0.410 0.000   0 0.395
SYDFH8 25/06/2015 Put 3.900 0.105 0.105 0.000   0 0.110
SYDFM8 25/06/2015 Call 4.000 0.340 0.340 0.000   0 0.320
SYDFN8 25/06/2015 Put 4.000 0.140 0.140 0.000   200 0.145
SYDFI8 25/06/2015 Call 4.100 0.275 0.275 0.000   0 0.255
SYDFJ8 25/06/2015 Put 4.100 0.180 0.180 0.000   500 0.190
SYDST9 25/06/2015 Call 4.200 0.220 0.220 0.000   0 0.200
SYDSU9 25/06/2015 Put 4.200 0.225 0.225 0.000   900 0.240
SYDFK8 25/06/2015 Call 4.300 0.170 0.170 0.000   650 0.160
SYDFL8 25/06/2015 Put 4.300 0.280 0.280 0.000   600 0.295
SYDFO8 25/06/2015 Call 4.400 0.130 0.130 0.000   600 0.120
SYDFP8 25/06/2015 Put 4.400 0.345 0.345 0.000   200 0.360
SYDF38 25/06/2015 Call 4.500 0.100 0.100 0.000   0 0.095
SYDF48 25/06/2015 Put 4.500 0.415 0.415 0.000   0 0.435
SYDI37 25/06/2015 Call 4.600 0.075 0.075 0.000   750 0.070
SYDI47 25/06/2015 Put 4.600 0.495 0.495 0.000   200 0.510
SYDJK8 25/06/2015 Call 4.610 0.070 0.070 0.000   1,050 0.070
SYDJL8 25/06/2015 Put 4.610 0.470 0.470 0.000   0 0.490
SYDF78 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.055
SYDF88 25/06/2015 Put 4.700 0.575 0.575 0.000   0 0.595
SYDJN8 25/06/2015 Call 4.710 0.055 0.055 0.000   0 0.055
SYDJM8 25/06/2015 Put 4.710 0.550 0.550 0.000   0 0.570
SYDFS8 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.040
SYDFT8 25/06/2015 Put 4.800 0.665 0.665 0.000   0 0.685
SYDJO8 25/06/2015 Call 4.810 0.040 0.040 0.000   0 0.040
SYDJP8 25/06/2015 Put 4.810 0.635 0.635 0.000   0 0.655
SYDF58 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SYDF68 25/06/2015 Put 4.900 0.760 0.760 0.000   0 0.780
SYDJR8 25/06/2015 Call 4.910 0.030 0.030 0.000   0 0.030
SYDJQ8 25/06/2015 Put 4.910 0.720 0.720 0.000   0 0.740
SYDFU8 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.025
SYDFV8 25/06/2015 Put 5.000 0.855 0.855 0.000   0 0.875
SYDG18 25/06/2015 Call 5.250 0.009 0.009 0.000   0 0.010
SYDG28 25/06/2015 Put 5.250 1.105 1.105 0.000   0 1.120
SYDIJ8 25/06/2015 Call 5.500 0.003 0.003 0.000   0 0.005
SYDIK8 25/06/2015 Put 5.500 1.350 1.350 0.000   0 1.370
SYDK78 25/06/2015 Call 5.750 0.000 0.000 0.000   0 0.002
SYDK88 25/06/2015 Put 5.750 0.000 0.000 0.000   0 1.620
SYDLG8 24/09/2015 Call 3.400 0.855 0.855 0.000   0 0.840
SYDLH8 24/09/2015 Put 3.400 0.055 0.055 0.000   0 0.060
SYDL88 24/09/2015 Call 3.500 0.760 0.760 0.000   0 0.740
SYDL98 24/09/2015 Put 3.500 0.070 0.070 0.000   0 0.075
SYDKN8 24/09/2015 Call 3.600 0.660 0.660 0.000   0 0.645
SYDKO8 24/09/2015 Put 3.600 0.085 0.085 0.000   0 0.090
SYDKZ8 24/09/2015 Call 3.700 0.570 0.570 0.000   0 0.550
SYDL18 24/09/2015 Put 3.700 0.110 0.110 0.000   0 0.115
SYDKL8 24/09/2015 Call 3.800 0.485 0.485 0.000   0 0.465
SYDKM8 24/09/2015 Put 3.800 0.140 0.140 0.000   0 0.145
SYDL48 24/09/2015 Call 3.900 0.405 0.405 0.000   0 0.390
SYDL58 24/09/2015 Put 3.900 0.175 0.175 0.000   0 0.180
SYDRH7 24/09/2015 Call 4.000 0.335 0.335 0.000   0 0.315
SYDRI7 24/09/2015 Put 4.000 0.220 0.220 0.000   290 0.225
SYDL28 24/09/2015 Call 4.100 0.275 0.275 0.000   0 0.255
SYDL38 24/09/2015 Put 4.100 0.270 0.270 0.000   0 0.275
SYDKJ8 24/09/2015 Call 4.200 0.225 0.225 0.000   0 0.205
SYDKK8 24/09/2015 Put 4.200 0.325 0.325 0.000   0 0.330
SYDKX8 24/09/2015 Call 4.300 0.180 0.180 0.000   0 0.165
SYDKY8 24/09/2015 Put 4.300 0.385 0.385 0.000   0 0.390
SYDKP8 24/09/2015 Call 4.400 0.140 0.140 0.000   0 0.130
SYDKQ8 24/09/2015 Put 4.400 0.445 0.445 0.000   0 0.455
SYDKF8 24/09/2015 Call 4.500 0.115 0.115 0.000   0 0.105
SYDKG8 24/09/2015 Put 4.500 0.515 0.515 0.000   0 0.525
SYDRP7 24/09/2015 Call 4.600 0.090 0.090 0.000   200 0.085
SYDRQ7 24/09/2015 Put 4.600 0.590 0.590 0.000   0 0.605
SYDKV8 24/09/2015 Call 4.700 0.070 0.070 0.000   0 0.070
SYDKW8 24/09/2015 Put 4.700 0.670 0.670 0.000   0 0.685
SYDKT8 24/09/2015 Call 4.800 0.060 0.060 0.000   0 0.055
SYDKU8 24/09/2015 Put 4.800 0.755 0.755 0.000   0 0.770
SYDKH8 24/09/2015 Call 4.900 0.050 0.050 0.000   0 0.045
SYDKI8 24/09/2015 Put 4.900 0.840 0.840 0.000   0 0.860
SYDKR8 24/09/2015 Call 5.000 0.045 0.045 0.000   0 0.035
SYDKS8 24/09/2015 Put 5.000 0.930 0.930 0.000   0 0.950
SYDKS7 23/06/2016 Call 3.200 1.065 1.065 0.000   0 1.045
SYDKT7 23/06/2016 Put 3.200 0.130 0.130 0.000   100 0.130
SYDKG7 23/06/2016 Call 4.200 0.430 0.430 0.000   0 0.420
SYDKH7 23/06/2016 Put 4.200 0.560 0.560 0.000   30 0.570

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.