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 7.100 Down -0.100 7.090 7.120 7.270 7.275 7.020 6,796,490 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
SYDRY9 28/07/2016 Call 4.800 2.305 2.305 0.000   0 2.305
SYDRZ9 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDQW9 28/07/2016 Call 4.900 2.205 2.205 0.000   0 2.205
SYDQX9 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDQG9 28/07/2016 Call 5.000 2.100 2.100 0.000   0 2.100
SYDQH9 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDQ29 28/07/2016 Call 5.250 1.850 1.850 0.000   0 1.850
SYDQ39 28/07/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDQA9 28/07/2016 Call 5.500 1.600 1.600 0.000   0 1.600
SYDQB9 28/07/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDQI9 28/07/2016 Call 5.750 1.355 1.355 0.000   0 1.355
SYDQJ9 28/07/2016 Put 5.750 0.000 0.000 0.000   800 0.000
SYDPX9 28/07/2016 Call 6.000 1.105 1.105 0.000   48 1.105
SYDPY9 28/07/2016 Put 6.000 0.003 0.003 0.000   0 0.003
SYDQ69 28/07/2016 Call 6.250 0.855 0.855 0.000   0 0.855
SYDQ79 28/07/2016 Put 6.250 0.015 0.015 0.000   0 0.015
SYDQM9 28/07/2016 Call 6.500 0.605 0.605 0.000   0 0.605
SYDQN9 28/07/2016 Put 6.500 0.045 0.045 0.000   80 0.045
SYDTG9 28/07/2016 Call 6.510 0.535 0.535 0.000   6,500 0.535
SYDTH9 28/07/2016 Put 6.510 0.045 0.045 0.000   0 0.045
SYDQK9 28/07/2016 Call 6.750 0.370 0.370 0.000   41 0.370
SYDQL9 28/07/2016 Put 6.750 0.110 0.110 0.000   130 0.110
SYDTJ9 28/07/2016 Call 6.760 0.325 0.325 0.000   0 0.325
SYDTI9 28/07/2016 Put 6.760 0.115 0.115 0.000   0 0.115
SYDPZ9 28/07/2016 Call 7.000 0.180 0.180 0.000   1,090 0.180
SYDQ19 28/07/2016 Put 7.000 0.235 0.235 0.000   1,033 0.235
SYDXC9 28/07/2016 Call 7.010 0.165 0.165 0.000   150 0.165
SYDXD9 28/07/2016 Put 7.010 0.235 0.235 0.000   0 0.235
SYDQ49 28/07/2016 Call 7.250 0.070 0.070 0.000   160 0.070
SYDQ59 28/07/2016 Put 7.250 0.400 0.400 0.000   200 0.400
SYDVE9 28/07/2016 Call 7.260 0.070 0.070 0.000   0 0.070
SYDVF9 28/07/2016 Put 7.260 0.410 0.410 0.000   0 0.410
SYDQQ9 28/07/2016 Call 7.500 0.025 0.025 0.000   50 0.025
SYDQR9 28/07/2016 Put 7.500 0.605 0.605 0.000   0 0.605
SYDVH9 28/07/2016 Call 7.510 0.025 0.025 0.000   0 0.025
SYDVG9 28/07/2016 Put 7.510 0.615 0.615 0.000   0 0.615
SYDQE9 28/07/2016 Call 7.750 0.007 0.007 0.000   0 0.007
SYDQF9 28/07/2016 Put 7.750 0.830 0.830 0.000   0 0.830
SYDQ89 28/07/2016 Call 8.000 0.002 0.002 0.000   0 0.002
SYDQ99 28/07/2016 Put 8.000 1.065 1.065 0.000   0 1.065
SYDQC9 28/07/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDQD9 28/07/2016 Put 8.250 1.310 1.310 0.000   0 1.310
SYDQO9 28/07/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDQP9 28/07/2016 Put 8.500 1.555 1.555 0.000   0 1.555
SYDT89 28/07/2016 Call 8.510 0.000 0.000 0.000   0 0.000
SYDT99 28/07/2016 Put 8.510 1.555 1.555 0.000   0 1.555
SYDUJ9 28/07/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUK9 28/07/2016 Put 8.750 1.800 1.800 0.000   0 1.800
SYDUZ9 28/07/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV19 28/07/2016 Put 9.000 2.050 2.050 0.000   0 2.050
SYDS19 25/08/2016 Call 4.800 2.300 2.300 0.000   0 2.300
SYDS29 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDR39 25/08/2016 Call 4.900 2.200 2.200 0.000   0 2.200
SYDR49 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDRW9 25/08/2016 Call 5.000 2.100 2.100 0.000   0 2.100
SYDRX9 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDRK9 25/08/2016 Call 5.250 1.850 1.850 0.000   0 1.850
SYDRL9 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDQY9 25/08/2016 Call 5.500 1.600 1.600 0.000   0 1.600
SYDQZ9 25/08/2016 Put 5.500 0.002 0.002 0.000   0 0.002
SYDRG9 25/08/2016 Call 5.750 1.355 1.355 0.000   0 1.355
SYDRH9 25/08/2016 Put 5.750 0.006 0.006 0.000   0 0.006
SYDRU9 25/08/2016 Call 6.000 1.105 1.105 0.000   0 1.105
SYDRV9 25/08/2016 Put 6.000 0.015 0.015 0.000   0 0.015
SYDXI9 25/08/2016 Call 6.010 1.030 1.030 0.000   0 1.030
SYDXH9 25/08/2016 Put 6.010 0.015 0.015 0.000   0 0.015
SYDRI9 25/08/2016 Call 6.250 0.855 0.855 0.000   0 0.855
SYDRJ9 25/08/2016 Put 6.250 0.040 0.040 0.000   200 0.040
SYDR19 25/08/2016 Call 6.500 0.615 0.615 0.000   0 0.615
SYDR29 25/08/2016 Put 6.500 0.085 0.085 0.000   0 0.085
SYDR79 25/08/2016 Call 6.750 0.395 0.395 0.000   100 0.395
SYDR89 25/08/2016 Put 6.750 0.160 0.160 0.000   97 0.160
SYDRQ9 25/08/2016 Call 7.000 0.235 0.235 0.000   2,000 0.235
SYDRR9 25/08/2016 Put 7.000 0.270 0.270 0.000   75 0.270
SYDXF9 25/08/2016 Call 7.010 0.230 0.230 0.000   50 0.230
SYDXG9 25/08/2016 Put 7.010 0.275 0.275 0.000   0 0.275
SYDRM9 25/08/2016 Call 7.250 0.130 0.130 0.150 50 2,658 0.130
SYDRN9 25/08/2016 Put 7.250 0.425 0.425 0.000   60 0.425
SYDVJ9 25/08/2016 Call 7.260 0.130 0.130 0.000   0 0.130
SYDVI9 25/08/2016 Put 7.260 0.425 0.425 0.000   0 0.425
SYDR59 25/08/2016 Call 7.500 0.070 0.070 0.000   0 0.070
SYDR69 25/08/2016 Put 7.500 0.610 0.610 0.000   83 0.610
SYDVK9 25/08/2016 Call 7.510 0.070 0.070 0.000   0 0.070
SYDVL9 25/08/2016 Put 7.510 0.615 0.615 0.000   0 0.615
SYDR99 25/08/2016 Call 7.750 0.035 0.035 0.000   0 0.035
SYDRF9 25/08/2016 Put 7.750 0.825 0.825 0.000   0 0.825
SYDRS9 25/08/2016 Call 8.000 0.020 0.020 0.000   0 0.020
SYDRT9 25/08/2016 Put 8.000 1.060 1.060 0.000   0 1.060
SYDRO9 25/08/2016 Call 8.250 0.009 0.009 0.000   0 0.009
SYDRP9 25/08/2016 Put 8.250 1.305 1.305 0.000   0 1.305
SYDSZ9 25/08/2016 Call 8.500 0.004 0.004 0.000   0 0.004
SYDT19 25/08/2016 Put 8.500 1.550 1.550 0.000   0 1.550
SYDUL9 25/08/2016 Call 8.750 0.002 0.002 0.000   0 0.002
SYDUM9 25/08/2016 Put 8.750 1.800 1.800 0.000   0 1.800
SYDV29 25/08/2016 Call 9.000 0.001 0.001 0.000   0 0.001
SYDV39 25/08/2016 Put 9.000 2.050 2.050 0.000   0 2.050
SYDNY9 29/09/2016 Call 4.600 2.545 2.545 0.000   0 2.545
SYDNZ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDI19 29/09/2016 Call 4.700 2.430 2.430 0.000   0 2.430
SYDI29 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDIG9 29/09/2016 Call 4.800 2.315 2.315 0.000   0 2.315
SYDIH9 29/09/2016 Put 4.800 0.000 0.000 0.000   50 0.000
SYDM89 29/09/2016 Call 4.810 2.275 2.275 0.000   0 2.275
SYDM79 29/09/2016 Put 4.810 0.000 0.000 0.000   0 0.000
SYDIO9 29/09/2016 Call 4.900 2.205 2.205 0.000   0 2.205
SYDIP9 29/09/2016 Put 4.900 0.000 0.000 0.000   25 0.000
SYDM99 29/09/2016 Call 4.910 2.155 2.155 0.000   0 2.155
SYDMA9 29/09/2016 Put 4.910 0.000 0.000 0.000   0 0.000
SYDI99 29/09/2016 Call 5.000 2.100 2.100 0.000   0 2.100
SYDIF9 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDGW9 29/09/2016 Call 5.250 1.850 1.850 0.000   0 1.850
SYDGX9 29/09/2016 Put 5.250 0.002 0.002 0.000   0 0.002
SYDIM9 29/09/2016 Call 5.500 1.600 1.600 0.000   0 1.600
SYDIN9 29/09/2016 Put 5.500 0.005 0.005 0.000   0 0.005
SYDIQ9 29/09/2016 Call 5.750 1.355 1.355 0.000   0 1.355
SYDIR9 29/09/2016 Put 5.750 0.015 0.015 0.000   40 0.015
SYDI79 29/09/2016 Call 6.000 1.105 1.105 0.000   320 1.105
SYDI89 29/09/2016 Put 6.000 0.035 0.035 0.000   275 0.035
SYDI39 29/09/2016 Call 6.250 0.860 0.860 0.000   0 0.860
SYDI49 29/09/2016 Put 6.250 0.065 0.065 0.000   0 0.065
SYDII9 29/09/2016 Call 6.500 0.635 0.635 0.000   0 0.635
SYDIJ9 29/09/2016 Put 6.500 0.120 0.120 0.130 300 400 0.120
SYDIS9 29/09/2016 Call 6.750 0.445 0.445 0.000   590 0.445
SYDIT9 29/09/2016 Put 6.750 0.205 0.205 0.000   80 0.205
SYDS39 29/09/2016 Call 6.760 0.435 0.435 0.000   752 0.435
SYDS49 29/09/2016 Put 6.760 0.210 0.210 0.000   0 0.210
SYDI59 29/09/2016 Call 7.000 0.295 0.295 0.000   2,266 0.295
SYDI69 29/09/2016 Put 7.000 0.325 0.325 0.000   1,000 0.325
SYDPL9 29/09/2016 Call 7.010 0.290 0.290 0.000   120 0.290
SYDPM9 29/09/2016 Put 7.010 0.325 0.325 0.000   0 0.325
SYDGY9 29/09/2016 Call 7.250 0.185 0.185 0.000   500 0.185
SYDGZ9 29/09/2016 Put 7.250 0.470 0.470 0.000   0 0.470
SYDPK9 29/09/2016 Call 7.260 0.180 0.180 0.000   0 0.180
SYDP99 29/09/2016 Put 7.260 0.475 0.475 0.000   0 0.475
SYDIK9 29/09/2016 Call 7.500 0.115 0.115 0.000   120 0.115
SYDIL9 29/09/2016 Put 7.500 0.650 0.650 0.000   0 0.650
SYDVN9 29/09/2016 Call 7.510 0.110 0.110 0.000   0 0.110
SYDVM9 29/09/2016 Put 7.510 0.650 0.650 0.000   0 0.650
SYDIU9 29/09/2016 Call 7.750 0.065 0.065 0.000   0 0.065
SYDIV9 29/09/2016 Put 7.750 0.855 0.855 0.000   0 0.855
SYDVO9 29/09/2016 Call 7.760 0.065 0.065 0.000   300 0.065
SYDVP9 29/09/2016 Put 7.760 0.850 0.850 0.000   0 0.850
SYDJB9 29/09/2016 Call 8.000 0.040 0.040 0.000   283 0.040
SYDJC9 29/09/2016 Put 8.000 1.075 1.075 0.000   0 1.075
SYDK39 29/09/2016 Call 8.250 0.020 0.020 0.000   0 0.020
SYDK49 29/09/2016 Put 8.250 1.310 1.310 0.000   180 1.310
SYDQS9 29/09/2016 Call 8.500 0.010 0.010 0.000   0 0.010
SYDQT9 29/09/2016 Put 8.500 1.555 1.555 0.000   0 1.555
SYDTA9 29/09/2016 Call 8.510 0.010 0.010 0.000   0 0.010
SYDTB9 29/09/2016 Put 8.510 1.540 1.540 0.000   0 1.540
SYDUN9 29/09/2016 Call 8.750 0.006 0.006 0.000   0 0.006
SYDUO9 29/09/2016 Put 8.750 1.800 1.800 0.000   0 1.800
SYDV49 29/09/2016 Call 9.000 0.003 0.003 0.000   0 0.003
SYDV59 29/09/2016 Put 9.000 2.050 2.050 0.000   0 2.050
SYDU39 27/10/2016 Call 5.000 2.100 2.100 0.000   0 2.100
SYDU49 27/10/2016 Put 5.000 0.002 0.002 0.000   0 0.002
SYDU99 27/10/2016 Call 5.250 1.850 1.850 0.000   0 1.850
SYDUA9 27/10/2016 Put 5.250 0.005 0.005 0.000   0 0.005
SYDTW9 27/10/2016 Call 5.500 1.600 1.600 0.000   0 1.600
SYDTX9 27/10/2016 Put 5.500 0.010 0.010 0.000   0 0.010
SYDU19 27/10/2016 Call 5.750 1.350 1.350 0.000   0 1.350
SYDU29 27/10/2016 Put 5.750 0.025 0.025 0.000   0 0.025
SYDUD9 27/10/2016 Call 6.000 1.105 1.105 0.000   0 1.105
SYDUE9 27/10/2016 Put 6.000 0.055 0.055 0.000   0 0.055
SYDTS9 27/10/2016 Call 6.250 0.870 0.870 0.000   0 0.870
SYDTT9 27/10/2016 Put 6.250 0.095 0.095 0.000   0 0.095
SYDTM9 27/10/2016 Call 6.500 0.660 0.660 0.000   0 0.660
SYDTN9 27/10/2016 Put 6.500 0.160 0.160 0.000   800 0.160
SYDTY9 27/10/2016 Call 6.750 0.480 0.480 0.000   790 0.480
SYDTZ9 27/10/2016 Put 6.750 0.250 0.250 0.000   0 0.250
SYDUB9 27/10/2016 Call 7.000 0.340 0.340 0.000   0 0.340
SYDUC9 27/10/2016 Put 7.000 0.370 0.370 0.000   0 0.370
SYDTQ9 27/10/2016 Call 7.250 0.230 0.230 0.000   0 0.230
SYDTR9 27/10/2016 Put 7.250 0.515 0.515 0.000   0 0.515
SYDTK9 27/10/2016 Call 7.500 0.150 0.150 0.000   0 0.150
SYDTL9 27/10/2016 Put 7.500 0.685 0.685 0.000   0 0.685
SYDU59 27/10/2016 Call 7.750 0.100 0.100 0.000   0 0.100
SYDU69 27/10/2016 Put 7.750 0.880 0.880 0.000   0 0.880
SYDX69 27/10/2016 Call 7.760 0.095 0.095 0.000   0 0.095
SYDX79 27/10/2016 Put 7.760 0.875 0.875 0.000   0 0.875
SYDU79 27/10/2016 Call 8.000 0.065 0.065 0.000   0 0.065
SYDU89 27/10/2016 Put 8.000 1.090 1.090 0.000   0 1.090
SYDX99 27/10/2016 Call 8.010 0.060 0.060 0.000   0 0.060
SYDX89 27/10/2016 Put 8.010 1.080 1.080 0.000   800 1.080
SYDTU9 27/10/2016 Call 8.250 0.040 0.040 0.000   0 0.040
SYDTV9 27/10/2016 Put 8.250 1.320 1.320 0.000   0 1.320
SYDTO9 27/10/2016 Call 8.500 0.025 0.025 0.000   0 0.025
SYDTP9 27/10/2016 Put 8.500 1.555 1.555 0.000   0 1.555
SYDUP9 27/10/2016 Call 8.750 0.015 0.015 0.000   0 0.015
SYDUQ9 27/10/2016 Put 8.750 1.800 1.800 0.000   0 1.800
SYDV69 27/10/2016 Call 9.000 0.008 0.008 0.000   0 0.008
SYDV79 27/10/2016 Put 9.000 2.050 2.050 0.000   0 2.050
SYDXA9 24/11/2016 Call 5.250 1.850 1.850 0.000   0 1.850
SYDXB9 24/11/2016 Put 5.250 0.010 0.010 0.000   0 0.010
SYDWD9 24/11/2016 Call 5.500 1.605 1.605 0.000   0 1.605
SYDWE9 24/11/2016 Put 5.500 0.025 0.025 0.000   0 0.025
SYDWV9 24/11/2016 Call 5.750 1.355 1.355 0.000   0 1.355
SYDWW9 24/11/2016 Put 5.750 0.045 0.045 0.000   0 0.045
SYDX49 24/11/2016 Call 6.000 1.105 1.105 0.000   0 1.105
SYDX59 24/11/2016 Put 6.000 0.070 0.070 0.000   0 0.070
SYDWL9 24/11/2016 Call 6.250 0.875 0.875 0.000   0 0.875
SYDWM9 24/11/2016 Put 6.250 0.115 0.115 0.000   400 0.115
SYDWB9 24/11/2016 Call 6.500 0.680 0.680 0.000   0 0.680
SYDWC9 24/11/2016 Put 6.500 0.175 0.175 0.000   0 0.175
SYDWT9 24/11/2016 Call 6.750 0.515 0.515 0.000   0 0.515
SYDWU9 24/11/2016 Put 6.750 0.255 0.255 0.000   0 0.255
SYDWZ9 24/11/2016 Call 7.000 0.380 0.380 0.000   0 0.380
SYDX19 24/11/2016 Put 7.000 0.365 0.365 0.000   0 0.365
SYDWP9 24/11/2016 Call 7.250 0.270 0.270 0.000   0 0.270
SYDWQ9 24/11/2016 Put 7.250 0.505 0.505 0.000   0 0.505
SYDWH9 24/11/2016 Call 7.500 0.185 0.185 0.000   0 0.185
SYDWI9 24/11/2016 Put 7.500 0.675 0.675 0.000   0 0.675
SYDWR9 24/11/2016 Call 7.750 0.125 0.125 0.000   0 0.125
SYDWS9 24/11/2016 Put 7.750 0.870 0.870 0.000   0 0.870
SYDWX9 24/11/2016 Call 8.000 0.085 0.085 0.000   0 0.085
SYDWY9 24/11/2016 Put 8.000 1.085 1.085 0.000   0 1.085
SYDWN9 24/11/2016 Call 8.250 0.055 0.055 0.000   0 0.055
SYDWO9 24/11/2016 Put 8.250 1.315 1.315 0.000   0 1.315
SYDWF9 24/11/2016 Call 8.500 0.035 0.035 0.000   0 0.035
SYDWG9 24/11/2016 Put 8.500 1.555 1.555 0.000   0 1.555
SYDX29 24/11/2016 Call 8.750 0.025 0.025 0.000   0 0.025
SYDX39 24/11/2016 Put 8.750 1.800 1.800 0.000   0 1.800
SYDWJ9 24/11/2016 Call 9.000 0.015 0.015 0.000   0 0.015
SYDWK9 24/11/2016 Put 9.000 2.050 2.050 0.000   0 2.050
SYDP19 22/12/2016 Call 4.600 2.505 2.505 0.000   0 2.505
SYDP29 22/12/2016 Put 4.600 0.001 0.001 0.000   0 0.001
SYDNS9 22/12/2016 Call 4.700 2.405 2.405 0.000   0 2.405
SYDNT9 22/12/2016 Put 4.700 0.002 0.002 0.000   0 0.002
SYDMH9 22/12/2016 Call 4.800 2.305 2.305 0.000   0 2.305
SYDMI9 22/12/2016 Put 4.800 0.003 0.003 0.000   0 0.003
SYDMZ9 22/12/2016 Call 4.900 2.200 2.200 0.000   0 2.200
SYDN19 22/12/2016 Put 4.900 0.004 0.004 0.000   0 0.004
SYDMR9 22/12/2016 Call 5.000 2.100 2.100 0.000   0 2.100
SYDMS9 22/12/2016 Put 5.000 0.006 0.006 0.000   0 0.006
SYDN89 22/12/2016 Call 5.250 1.850 1.850 0.000   0 1.850
SYDN99 22/12/2016 Put 5.250 0.015 0.015 0.000   0 0.015
SYDMV9 22/12/2016 Call 5.500 1.605 1.605 0.000   0 1.605
SYDMW9 22/12/2016 Put 5.500 0.025 0.025 0.000   0 0.025
SYDT49 22/12/2016 Call 5.510 1.580 1.580 0.000   240 1.580
SYDT59 22/12/2016 Put 5.510 0.025 0.025 0.000   0 0.025
SYDMT9 22/12/2016 Call 5.750 1.360 1.360 0.000   0 1.360
SYDMU9 22/12/2016 Put 5.750 0.050 0.050 0.000   425 0.050
SYDT79 22/12/2016 Call 5.760 1.345 1.345 0.000   400 1.345
SYDT69 22/12/2016 Put 5.760 0.050 0.050 0.000   50 0.050
SYDMJ9 22/12/2016 Call 6.000 1.130 1.130 0.000   0 1.130
SYDMK9 22/12/2016 Put 6.000 0.080 0.080 0.000   50 0.080
SYDN69 22/12/2016 Call 6.250 0.920 0.920 0.000   67 0.920
SYDN79 22/12/2016 Put 6.250 0.130 0.130 0.000   215 0.130
SYDMX9 22/12/2016 Call 6.500 0.730 0.730 0.000   317 0.730
SYDMY9 22/12/2016 Put 6.500 0.195 0.195 0.000   580 0.195
SYDML9 22/12/2016 Call 6.750 0.560 0.560 0.000   250 0.560
SYDMM9 22/12/2016 Put 6.750 0.280 0.280 0.000   37 0.280
SYDMP9 22/12/2016 Call 7.000 0.420 0.420 0.000   50 0.420
SYDMQ9 22/12/2016 Put 7.000 0.395 0.395 0.000   0 0.395
SYDN29 22/12/2016 Call 7.250 0.310 0.310 0.000   1,965 0.310
SYDN39 22/12/2016 Put 7.250 0.535 0.535 0.000   0 0.535
SYDVR9 22/12/2016 Call 7.260 0.305 0.305 0.000   0 0.305
SYDVQ9 22/12/2016 Put 7.260 0.530 0.530 0.000   0 0.530
SYDNK9 22/12/2016 Call 7.500 0.220 0.220 0.000   237 0.220
SYDNL9 22/12/2016 Put 7.500 0.700 0.700 0.000   0 0.700
SYDVS9 22/12/2016 Call 7.510 0.215 0.215 0.000   300 0.215
SYDVT9 22/12/2016 Put 7.510 0.690 0.690 0.000   0 0.690
SYDMN9 22/12/2016 Call 7.750 0.155 0.155 0.000   0 0.155
SYDMO9 22/12/2016 Put 7.750 0.890 0.890 0.000   75 0.890
SYDVV9 22/12/2016 Call 7.760 0.150 0.150 0.000   200 0.150
SYDVU9 22/12/2016 Put 7.760 0.875 0.875 0.000   0 0.875
SYDN49 22/12/2016 Call 8.000 0.105 0.105 0.000   0 0.105
SYDN59 22/12/2016 Put 8.000 1.100 1.100 0.000   0 1.100
SYDNQ9 22/12/2016 Call 8.250 0.070 0.070 0.000   0 0.070
SYDNR9 22/12/2016 Put 8.250 1.325 1.325 0.000   0 1.325
SYDQU9 22/12/2016 Call 8.500 0.045 0.045 0.000   0 0.045
SYDQV9 22/12/2016 Put 8.500 1.560 1.560 0.000   0 1.560
SYDTC9 22/12/2016 Call 8.510 0.045 0.045 0.000   0 0.045
SYDTD9 22/12/2016 Put 8.510 1.525 1.525 0.000   0 1.525
SYDUR9 22/12/2016 Call 8.750 0.030 0.030 0.000   0 0.030
SYDUS9 22/12/2016 Put 8.750 1.805 1.805 0.000   0 1.805
SYDV89 22/12/2016 Call 9.000 0.020 0.020 0.000   0 0.020
SYDV99 22/12/2016 Put 9.000 2.050 2.050 0.000   0 2.050
SYDSR9 30/03/2017 Call 4.900 2.230 2.230 0.000   0 2.230
SYDSS9 30/03/2017 Put 4.900 0.020 0.020 0.000   0 0.020
SYDS79 30/03/2017 Call 5.000 2.120 2.120 0.000   0 2.120
SYDS89 30/03/2017 Put 5.000 0.025 0.025 0.000   0 0.025
SYDSJ9 30/03/2017 Call 5.250 1.875 1.875 0.000   0 1.875
SYDSK9 30/03/2017 Put 5.250 0.045 0.045 0.000   0 0.045
SYDST9 30/03/2017 Call 5.500 1.635 1.635 0.000   0 1.635
SYDSU9 30/03/2017 Put 5.500 0.075 0.075 0.000   0 0.075
SYDSD9 30/03/2017 Call 5.750 1.395 1.395 0.000   0 1.395
SYDSE9 30/03/2017 Put 5.750 0.110 0.110 0.000   0 0.110
SYDS59 30/03/2017 Call 6.000 1.165 1.165 0.000   0 1.165
SYDS69 30/03/2017 Put 6.000 0.160 0.160 0.000   540 0.160
SYDSL9 30/03/2017 Call 6.250 0.950 0.950 0.000   0 0.950
SYDSM9 30/03/2017 Put 6.250 0.225 0.225 0.000   50 0.225
SYDSX9 30/03/2017 Call 6.500 0.760 0.760 0.000   0 0.760
SYDSY9 30/03/2017 Put 6.500 0.305 0.305 0.000   34 0.305
SYDS99 30/03/2017 Call 6.750 0.595 0.595 0.000   0 0.595
SYDSA9 30/03/2017 Put 6.750 0.410 0.410 0.000   0 0.410
SYDSH9 30/03/2017 Call 7.000 0.455 0.455 0.000   0 0.455
SYDSI9 30/03/2017 Put 7.000 0.530 0.530 0.000   0 0.530
SYDSN9 30/03/2017 Call 7.250 0.345 0.345 0.000   40 0.345
SYDSO9 30/03/2017 Put 7.250 0.680 0.680 0.000   0 0.680
SYDSV9 30/03/2017 Call 7.500 0.255 0.255 0.000   34 0.255
SYDSW9 30/03/2017 Put 7.500 0.845 0.845 0.000   0 0.845
SYDSB9 30/03/2017 Call 7.750 0.185 0.185 0.000   34 0.185
SYDSC9 30/03/2017 Put 7.750 1.035 1.035 0.000   0 1.035
SYDW29 30/03/2017 Call 7.760 0.175 0.175 0.000   0 0.175
SYDW19 30/03/2017 Put 7.760 1.025 1.025 0.000   0 1.025
SYDSF9 30/03/2017 Call 8.000 0.130 0.130 0.000   0 0.130
SYDSG9 30/03/2017 Put 8.000 1.240 1.240 0.000   40 1.240
SYDW39 30/03/2017 Call 8.010 0.125 0.125 0.000   0 0.125
SYDW49 30/03/2017 Put 8.010 1.225 1.225 0.000   0 1.225
SYDSP9 30/03/2017 Call 8.250 0.090 0.090 0.000   0 0.090
SYDSQ9 30/03/2017 Put 8.250 1.455 1.455 0.000   0 1.455
SYDW69 30/03/2017 Call 8.260 0.090 0.090 0.000   0 0.090
SYDW59 30/03/2017 Put 8.260 1.440 1.440 0.000   0 1.440
SYDT29 30/03/2017 Call 8.500 0.065 0.065 0.000   0 0.065
SYDT39 30/03/2017 Put 8.500 1.680 1.680 0.000   0 1.680
SYDW79 30/03/2017 Call 8.510 0.060 0.060 0.000   0 0.060
SYDW89 30/03/2017 Put 8.510 1.660 1.660 0.000   0 1.660
SYDUT9 30/03/2017 Call 8.750 0.045 0.045 0.000   0 0.045
SYDUU9 30/03/2017 Put 8.750 1.915 1.915 0.000   0 1.915
SYDWA9 30/03/2017 Call 8.760 0.045 0.045 0.000   0 0.045
SYDW99 30/03/2017 Put 8.760 1.890 1.890 0.000   0 1.890
SYDVA9 30/03/2017 Call 9.000 0.030 0.030 0.000   0 0.030
SYDVB9 30/03/2017 Put 9.000 2.150 2.150 0.000   0 2.150
SYDYF9 29/06/2017 Call 5.250            
SYDYG9 29/06/2017 Put 5.250            
SYDXY9 29/06/2017 Call 5.500 1.640 1.640 0.000   0 1.640
SYDXZ9 29/06/2017 Put 5.500 0.130 0.130 0.000   0 0.130
SYDY99 29/06/2017 Call 5.750 1.400 1.400 0.000   0 1.400
SYDYA9 29/06/2017 Put 5.750 0.180 0.180 0.000   0 0.180
SYDXN9 29/06/2017 Call 6.000 1.175 1.175 0.000   0 1.175
SYDXO9 29/06/2017 Put 6.000 0.240 0.240 0.000   0 0.240
SYDXV9 29/06/2017 Call 6.250 0.980 0.980 0.000   0 0.980
SYDXW9 29/06/2017 Put 6.250 0.320 0.320 0.000   0 0.320
SYDYB9 29/06/2017 Call 6.500 0.805 0.805 0.000   0 0.805
SYDYC9 29/06/2017 Put 6.500 0.415 0.415 0.000   0 0.415
SYDY79 29/06/2017 Call 6.750 0.650 0.650 0.000   0 0.650
SYDY89 29/06/2017 Put 6.750 0.525 0.525 0.000   0 0.525
SYDXJ9 29/06/2017 Call 7.000 0.520 0.520 0.000   0 0.520
SYDXK9 29/06/2017 Put 7.000 0.655 0.655 0.000   0 0.655
SYDXT9 29/06/2017 Call 7.250 0.410 0.410 0.000   0 0.410
SYDXU9 29/06/2017 Put 7.250 0.805 0.805 0.000   0 0.805
SYDYD9 29/06/2017 Call 7.500 0.320 0.320 0.000   0 0.320
SYDYE9 29/06/2017 Put 7.500 0.965 0.965 0.000   0 0.965
SYDY59 29/06/2017 Call 7.750 0.250 0.250 0.000   0 0.250
SYDY69 29/06/2017 Put 7.750 1.150 1.150 0.000   0 1.150
SYDXP9 29/06/2017 Call 8.000 0.190 0.190 0.000   0 0.190
SYDXQ9 29/06/2017 Put 8.000 1.345 1.345 0.000   0 1.345
SYDY19 29/06/2017 Call 8.250 0.145 0.145 0.000   0 0.145
SYDY29 29/06/2017 Put 8.250 1.555 1.555 0.000   0 1.555
SYDY39 29/06/2017 Call 8.500 0.110 0.110 0.000   0 0.110
SYDY49 29/06/2017 Put 8.500 1.775 1.775 0.000   0 1.775
SYDXL9 29/06/2017 Call 8.750 0.080 0.080 0.000   0 0.080
SYDXM9 29/06/2017 Put 8.750 2.005 2.005 0.000   0 2.005
SYDXR9 29/06/2017 Call 9.000 0.060 0.060 0.000   0 0.060
SYDXS9 29/06/2017 Put 9.000 2.235 2.235 0.000   0 2.235

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.