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 4.440 0.000 4.420 4.460 4.430 4.460 4.390 4,202,721 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDS68 18/12/2014 Call 0.010 4.445 4.445 0.000   23,148 4.445
SYDXF8 18/12/2014 Call 3.020 1.425 1.425 0.000   0 1.425
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.415 1.415 0.000   0 1.415
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.345 1.345 0.000   0 1.345
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.265 1.265 0.000   0 1.265
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.195 1.195 0.000   0 1.195
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.185 1.185 0.000   0 1.185
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 1.115 1.115 0.000   0 1.115
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 1.040 1.040 0.000   0 1.040
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDVR7 18/12/2014 Call 3.490 0.960 0.960 0.000   0 0.960
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 0.940 0.940 0.000   0 0.940
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.890 0.890 0.000   0 0.890
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   250 0.000
SYDVP7 18/12/2014 Call 3.640 0.810 0.810 0.000   0 0.810
SYDVQ7 18/12/2014 Put 3.640 0.000 0.000 0.000   750 0.000
SYDZH7 18/12/2014 Call 3.660 0.790 0.790 0.000   0 0.790
SYDZI7 18/12/2014 Put 3.660 0.000 0.000 0.000   0 0.000
SYDL49 18/12/2014 Call 3.720 0.730 0.730 0.000   0 0.730
SYDL59 18/12/2014 Put 3.720 0.000 0.000 0.000   750 0.000
SYDZK7 18/12/2014 Call 3.730 0.720 0.720 0.000   0 0.720
SYDZJ7 18/12/2014 Put 3.730 0.000 0.000 0.000   0 0.000
SYDVX7 18/12/2014 Call 3.790 0.660 0.660 0.000   819 0.660
SYDVY7 18/12/2014 Put 3.790 0.000 0.000 0.000   0 0.000
SYDZ77 18/12/2014 Call 3.810 0.645 0.645 0.000   100 0.645
SYDZ67 18/12/2014 Put 3.810 0.000 0.000 0.000   550 0.000
SYDMU9 18/12/2014 Call 3.870 0.585 0.585 0.000   881 0.585
SYDMV9 18/12/2014 Put 3.870 0.000 0.000 0.000   100 0.000
SYDTF7 18/12/2014 Call 4.070 0.390 0.390 0.000   600 0.390
SYDTG7 18/12/2014 Put 4.070 0.001 0.001 0.000   4,040 0.001
SYDZ87 18/12/2014 Call 4.080 0.380 0.380 0.000   517 0.380
SYDZ97 18/12/2014 Put 4.080 0.001 0.001 0.000   200 0.001
SYDTI9 18/12/2014 Call 4.260 0.215 0.215 0.000   1,055 0.215
SYDTJ9 18/12/2014 Put 4.260 0.015 0.015 0.000   5,200 0.015
SYDZB7 18/12/2014 Call 4.270 0.205 0.205 0.000   0 0.205
SYDZA7 18/12/2014 Put 4.270 0.015 0.015 0.000   400 0.015
SYDTI7 18/12/2014 Call 4.450 0.075 0.075 0.000   166 0.075
SYDTH7 18/12/2014 Put 4.450 0.080 0.080 0.000   2,014 0.080
SYDZL7 18/12/2014 Call 4.460 0.070 0.070 0.000   457 0.070
SYDZM7 18/12/2014 Put 4.460 0.085 0.085 0.000   0 0.085
SYDVV9 18/12/2014 Call 4.650 0.009 0.009 0.000   500 0.009
SYDVW9 18/12/2014 Put 4.650 0.225 0.225 0.000   0 0.225
SYDZC7 18/12/2014 Call 4.660 0.008 0.008 0.000   0 0.008
SYDZD7 18/12/2014 Put 4.660 0.230 0.230 0.000   25 0.230
SYDVV7 18/12/2014 Call 4.840 0.000 0.000 0.000   0 0.000
SYDVW7 18/12/2014 Put 4.840 0.400 0.400 0.000   0 0.400
SYDGK7 18/12/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDGL7 18/12/2014 Put 5.030 0.590 0.590 0.000   0 0.590
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDW17 18/12/2014 Put 5.230 0.790 0.790 0.000   0 0.790
SYDIW7 18/12/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIX7 18/12/2014 Put 5.420 0.980 0.980 0.000   0 0.980
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.180 1.180 0.000   0 1.180
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.370 1.370 0.000   0 1.370
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 1.560 1.560 0.000   0 1.560
SYDLC8 29/01/2015 Call 3.400 1.050 1.050 0.000   0 1.050
SYDLD8 29/01/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SYDI88 29/01/2015 Call 3.500 0.950 0.950 0.000   0 0.950
SYDI98 29/01/2015 Put 3.500 0.002 0.002 0.000   0 0.002
SYDGN8 29/01/2015 Call 3.600 0.850 0.850 0.000   0 0.850
SYDGO8 29/01/2015 Put 3.600 0.003 0.003 0.000   0 0.003
SYDGR8 29/01/2015 Call 3.700 0.750 0.750 0.000   0 0.750
SYDGS8 29/01/2015 Put 3.700 0.006 0.006 0.000   0 0.006
SYDI48 29/01/2015 Call 3.800 0.650 0.650 0.000   0 0.650
SYDI58 29/01/2015 Put 3.800 0.010 0.010 0.000   0 0.010
SYDGP8 29/01/2015 Call 3.900 0.550 0.550 0.000   0 0.550
SYDGQ8 29/01/2015 Put 3.900 0.015 0.015 0.000   0 0.015
SYDI68 29/01/2015 Call 4.000 0.450 0.450 0.000   0 0.450
SYDI78 29/01/2015 Put 4.000 0.025 0.025 0.000   50 0.025
SYDG58 29/01/2015 Call 4.100 0.350 0.350 0.000   0 0.350
SYDG68 29/01/2015 Put 4.100 0.035 0.035 0.000   0 0.035
SYDI28 29/01/2015 Call 4.200 0.250 0.250 0.000   0 0.250
SYDI38 29/01/2015 Put 4.200 0.055 0.055 0.000   0 0.055
SYDGL8 29/01/2015 Call 4.300 0.160 0.160 0.000   100 0.160
SYDGM8 29/01/2015 Put 4.300 0.085 0.085 0.000   400 0.085
SYDGT8 29/01/2015 Call 4.400 0.090 0.090 0.000   750 0.090
SYDGU8 29/01/2015 Put 4.400 0.135 0.135 0.000   250 0.135
SYDG78 29/01/2015 Call 4.500 0.040 0.040 0.000   2,011 0.040
SYDG88 29/01/2015 Put 4.500 0.205 0.205 0.000   0 0.205
SYDGZ8 29/01/2015 Call 4.600 0.020 0.020 0.000   0 0.020
SYDI18 29/01/2015 Put 4.600 0.290 0.290 0.000   45 0.290
SYDG98 29/01/2015 Call 4.700 0.007 0.007 0.000   0 0.007
SYDGK8 29/01/2015 Put 4.700 0.380 0.380 0.000   0 0.380
SYDGX8 29/01/2015 Call 4.800 0.003 0.003 0.000   0 0.003
SYDGY8 29/01/2015 Put 4.800 0.480 0.480 0.000   0 0.480
SYDG38 29/01/2015 Call 4.900 0.001 0.001 0.000   0 0.001
SYDG48 29/01/2015 Put 4.900 0.580 0.580 0.000   0 0.580
SYDGV8 29/01/2015 Call 5.000 0.000 0.000 0.000   0 0.000
SYDGW8 29/01/2015 Put 5.000 0.675 0.675 0.000   0 0.675
SYDIF8 29/01/2015 Call 5.250 0.000 0.000 0.000   0 0.000
SYDIG8 29/01/2015 Put 5.250 0.925 0.925 0.000   0 0.925
SYDIH8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SYDII8 29/01/2015 Put 5.500 1.175 1.175 0.000   0 1.175
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 1.420 1.420 0.000   0 1.420
SYDLE8 26/02/2015 Call 3.400 1.050 1.050 0.000   0 1.050
SYDLF8 26/02/2015 Put 3.400 0.004 0.004 0.000   0 0.004
SYDL68 26/02/2015 Call 3.500 0.950 0.950 0.000   0 0.950
SYDL78 26/02/2015 Put 3.500 0.007 0.007 0.000   0 0.007
SYDKD8 26/02/2015 Call 3.600 0.850 0.850 0.000   0 0.850
SYDKE8 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SYDIP8 26/02/2015 Call 3.700 0.750 0.750 0.000   0 0.750
SYDIQ8 26/02/2015 Put 3.700 0.015 0.015 0.000   0 0.015
SYDJ48 26/02/2015 Call 3.800 0.650 0.650 0.000   0 0.650
SYDJ58 26/02/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDIN8 26/02/2015 Call 3.900 0.550 0.550 0.000   0 0.550
SYDIO8 26/02/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDJC8 26/02/2015 Call 4.000 0.450 0.450 0.000   0 0.450
SYDJD8 26/02/2015 Put 4.000 0.035 0.035 0.000   0 0.035
SYDIT8 26/02/2015 Call 4.100 0.355 0.355 0.000   0 0.355
SYDIU8 26/02/2015 Put 4.100 0.050 0.050 0.000   0 0.050
SYDJE8 26/02/2015 Call 4.200 0.260 0.260 0.000   0 0.260
SYDJF8 26/02/2015 Put 4.200 0.070 0.070 0.000   0 0.070
SYDIX8 26/02/2015 Call 4.300 0.175 0.175 0.000   0 0.175
SYDIY8 26/02/2015 Put 4.300 0.110 0.110 0.000   0 0.110
SYDJA8 26/02/2015 Call 4.400 0.105 0.105 0.000   0 0.105
SYDJB8 26/02/2015 Put 4.400 0.160 0.160 0.000   0 0.160
SYDIV8 26/02/2015 Call 4.500 0.065 0.065 0.000   0 0.065
SYDIW8 26/02/2015 Put 4.500 0.225 0.225 0.000   0 0.225
SYDJ88 26/02/2015 Call 4.600 0.035 0.035 0.000   0 0.035
SYDJ98 26/02/2015 Put 4.600 0.305 0.305 0.000   0 0.305
SYDIR8 26/02/2015 Call 4.700 0.025 0.025 0.000   0 0.025
SYDIS8 26/02/2015 Put 4.700 0.390 0.390 0.000   0 0.390
SYDJ68 26/02/2015 Call 4.800 0.015 0.015 0.000   0 0.015
SYDJ78 26/02/2015 Put 4.800 0.485 0.485 0.000   0 0.485
SYDIL8 26/02/2015 Call 4.900 0.009 0.009 0.000   0 0.009
SYDIM8 26/02/2015 Put 4.900 0.580 0.580 0.000   0 0.580
SYDJ28 26/02/2015 Call 5.000 0.006 0.006 0.000   0 0.006
SYDJ38 26/02/2015 Put 5.000 0.680 0.680 0.000   0 0.680
SYDIZ8 26/02/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SYDJ18 26/02/2015 Put 5.250 0.930 0.930 0.000   0 0.930
SYDJG8 26/02/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SYDJH8 26/02/2015 Put 5.500 1.175 1.175 0.000   0 1.175
SYDK38 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK48 26/02/2015 Put 5.750 1.420 1.420 0.000   0 1.420
SYDBY7 26/03/2015 Call 3.000 1.450 1.450 0.000   0 1.450
SYDBZ7 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SYDC37 26/03/2015 Call 3.200 1.250 1.250 0.000   0 1.250
SYDC47 26/03/2015 Put 3.200 0.002 0.002 0.000   900 0.002
SYDBU7 26/03/2015 Call 3.400 1.050 1.050 0.000   0 1.050
SYDBV7 26/03/2015 Put 3.400 0.007 0.007 0.000   0 0.007
SYDB78 26/03/2015 Call 3.500 0.950 0.950 0.000   0 0.950
SYDB88 26/03/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SYDBW7 26/03/2015 Call 3.600 0.850 0.850 0.000   0 0.850
SYDBX7 26/03/2015 Put 3.600 0.015 0.015 0.000   200 0.015
SYDBL8 26/03/2015 Call 3.610 0.760 0.760 0.000   0 0.760
SYDBK8 26/03/2015 Put 3.610 0.015 0.015 0.000   0 0.015
SYDB98 26/03/2015 Call 3.700 0.750 0.750 0.000   0 0.750
SYDBF8 26/03/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDBM8 26/03/2015 Call 3.710 0.660 0.660 0.000   150 0.660
SYDBO8 26/03/2015 Put 3.710 0.020 0.020 0.000   900 0.020
SYDBS7 26/03/2015 Call 3.800 0.650 0.650 0.000   0 0.650
SYDBT7 26/03/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDBQ8 26/03/2015 Call 3.810 0.565 0.565 0.000   0 0.565
SYDBP8 26/03/2015 Put 3.810 0.025 0.025 0.000   0 0.025
SYDBG8 26/03/2015 Call 3.900 0.550 0.550 0.000   0 0.550
SYDBH8 26/03/2015 Put 3.900 0.035 0.035 0.000   0 0.035
SYDBR8 26/03/2015 Call 3.910 0.470 0.470 0.000   0 0.470
SYDBS8 26/03/2015 Put 3.910 0.035 0.035 0.000   889 0.035
SYDC17 26/03/2015 Call 4.000 0.450 0.450 0.000   662 0.450
SYDC27 26/03/2015 Put 4.000 0.045 0.045 0.000   0 0.045
SYDBU8 26/03/2015 Call 4.010 0.375 0.375 0.000   1,756 0.375
SYDBT8 26/03/2015 Put 4.010 0.045 0.045 0.000   0 0.045
SYDB38 26/03/2015 Call 4.100 0.355 0.355 0.000   0 0.355
SYDB48 26/03/2015 Put 4.100 0.065 0.065 0.000   0 0.065
SYDK98 26/03/2015 Call 4.110 0.290 0.290 0.000   150 0.290
SYDKA8 26/03/2015 Put 4.110 0.065 0.065 0.000   0 0.065
SYDCI7 26/03/2015 Call 4.200 0.265 0.265 0.000   120 0.265
SYDCJ7 26/03/2015 Put 4.200 0.090 0.090 0.000   500 0.090
SYDKC8 26/03/2015 Call 4.210 0.220 0.220 0.000   0 0.220
SYDKB8 26/03/2015 Put 4.210 0.090 0.090 0.000   0 0.090
SYDBI8 26/03/2015 Call 4.300 0.185 0.185 0.000   0 0.185
SYDBJ8 26/03/2015 Put 4.300 0.125 0.125 0.000   250 0.125
SYDFH7 26/03/2015 Call 4.400 0.125 0.125 0.000   755 0.125
SYDFI7 26/03/2015 Put 4.400 0.175 0.175 0.000   0 0.175
SYDB58 26/03/2015 Call 4.500 0.085 0.085 0.070 340 1,180 0.085
SYDB68 26/03/2015 Put 4.500 0.235 0.235 0.000   0 0.235
SYDI17 26/03/2015 Call 4.600 0.055 0.055 0.000   221 0.055
SYDI27 26/03/2015 Put 4.600 0.310 0.310 0.000   0 0.310
SYDJI8 26/03/2015 Call 4.610 0.055 0.055 0.000   400 0.055
SYDJJ8 26/03/2015 Put 4.610 0.310 0.310 0.000   0 0.310
SYDB18 26/03/2015 Call 4.700 0.040 0.040 0.000   10 0.040
SYDB28 26/03/2015 Put 4.700 0.395 0.395 0.000   0 0.395
SYDPK7 26/03/2015 Call 4.800 0.025 0.025 0.000   10 0.025
SYDPL7 26/03/2015 Put 4.800 0.490 0.490 0.000   0 0.490
SYDZX7 26/03/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDZY7 26/03/2015 Put 4.900 0.585 0.585 0.000   0 0.585
SYDTN7 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDTO7 26/03/2015 Put 5.000 0.680 0.680 0.000   0 0.680
SYDDK8 26/03/2015 Call 5.250 0.006 0.006 0.000   0 0.006
SYDDL8 26/03/2015 Put 5.250 0.930 0.930 0.000   150 0.930
SYDEY8 26/03/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDEZ8 26/03/2015 Put 5.500 1.175 1.175 0.000   0 1.175
SYDK58 26/03/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK68 26/03/2015 Put 5.750 1.420 1.420 0.000   0 1.420
SYDLI8 23/04/2015 Call 3.700 0.750 0.750 0.000   0 0.750
SYDLJ8 23/04/2015 Put 3.700 0.015 0.015 0.000   0 0.015
SYDLK8 23/04/2015 Call 3.800 0.650 0.650 0.000   0 0.650
SYDLL8 23/04/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDLM8 23/04/2015 Call 3.900 0.550 0.550 0.000   0 0.550
SYDLN8 23/04/2015 Put 3.900 0.035 0.035 0.000   0 0.035
SYDLO8 23/04/2015 Call 4.000 0.450 0.450 0.000   0 0.450
SYDLP8 23/04/2015 Put 4.000 0.045 0.045 0.000   0 0.045
SYDLQ8 23/04/2015 Call 4.100 0.355 0.355 0.000   0 0.355
SYDLR8 23/04/2015 Put 4.100 0.065 0.065 0.000   0 0.065
SYDLS8 23/04/2015 Call 4.200 0.275 0.275 0.000   0 0.275
SYDLT8 23/04/2015 Put 4.200 0.095 0.095 0.000   0 0.095
SYDLU8 23/04/2015 Call 4.300 0.200 0.200 0.000   0 0.200
SYDLW8 23/04/2015 Put 4.300 0.130 0.130 0.000   0 0.130
SYDLX8 23/04/2015 Call 4.400 0.145 0.145 0.000   0 0.145
SYDLY8 23/04/2015 Put 4.400 0.180 0.180 0.000   0 0.180
SYDLZ8 23/04/2015 Call 4.500 0.100 0.100 0.000   0 0.100
SYDM18 23/04/2015 Put 4.500 0.240 0.240 0.000   0 0.240
SYDM28 23/04/2015 Call 4.600 0.070 0.070 0.000   2,250 0.070
SYDM38 23/04/2015 Put 4.600 0.310 0.310 0.000   0 0.310
SYDM48 23/04/2015 Call 4.700 0.050 0.050 0.000   0 0.050
SYDM58 23/04/2015 Put 4.700 0.395 0.395 0.000   0 0.395
SYDM68 23/04/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SYDM78 23/04/2015 Put 4.800 0.485 0.485 0.000   0 0.485
SYDM88 23/04/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDM98 23/04/2015 Put 4.900 0.580 0.580 0.000   0 0.580
SYDMA8 23/04/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDMB8 23/04/2015 Put 5.000 0.680 0.680 0.000   0 0.680
SYDMC8 23/04/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SYDMD8 23/04/2015 Put 5.250 0.930 0.930 0.000   0 0.930
SYDMG8 23/04/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDMH8 23/04/2015 Put 5.500 1.175 1.175 0.000   0 1.175
SYDNK8 28/05/2015 Call 3.700 0.750 0.750 0.000   0 0.750
SYDNL8 28/05/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDMV8 28/05/2015 Call 3.800 0.655 0.655 0.000   0 0.655
SYDMW8 28/05/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SYDN88 28/05/2015 Call 3.900 0.555 0.555 0.000   0 0.555
SYDN98 28/05/2015 Put 3.900 0.040 0.040 0.000   0 0.040
SYDMX8 28/05/2015 Call 4.000 0.460 0.460 0.000   0 0.460
SYDMY8 28/05/2015 Put 4.000 0.055 0.055 0.000   0 0.055
SYDN28 28/05/2015 Call 4.100 0.370 0.370 0.000   0 0.370
SYDN38 28/05/2015 Put 4.100 0.080 0.080 0.000   0 0.080
SYDMT8 28/05/2015 Call 4.200 0.290 0.290 0.000   0 0.290
SYDMU8 28/05/2015 Put 4.200 0.105 0.105 0.000   0 0.105
SYDN68 28/05/2015 Call 4.300 0.225 0.225 0.000   0 0.225
SYDN78 28/05/2015 Put 4.300 0.145 0.145 0.000   0 0.145
SYDMR8 28/05/2015 Call 4.400 0.165 0.165 0.000   0 0.165
SYDMS8 28/05/2015 Put 4.400 0.190 0.190 0.000   0 0.190
SYDN48 28/05/2015 Call 4.500 0.120 0.120 0.000   0 0.120
SYDN58 28/05/2015 Put 4.500 0.250 0.250 0.000   0 0.250
SYDMN8 28/05/2015 Call 4.600 0.085 0.085 0.000   0 0.085
SYDMO8 28/05/2015 Put 4.600 0.315 0.315 0.000   0 0.315
SYDNO8 28/05/2015 Call 4.700 0.060 0.060 0.000   0 0.060
SYDNP8 28/05/2015 Put 4.700 0.395 0.395 0.000   0 0.395
SYDML8 28/05/2015 Call 4.800 0.040 0.040 0.000   0 0.040
SYDMM8 28/05/2015 Put 4.800 0.485 0.485 0.000   0 0.485
SYDNM8 28/05/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDNN8 28/05/2015 Put 4.900 0.575 0.575 0.000   0 0.575
SYDMP8 28/05/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDMQ8 28/05/2015 Put 5.000 0.675 0.675 0.000   0 0.675
SYDMZ8 28/05/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SYDN18 28/05/2015 Put 5.250 0.925 0.925 0.000   0 0.925
SYDMK8 25/06/2015 Call 0.010 4.380 4.380 0.000   0 4.380
SYDJU9 25/06/2015 Call 3.400 1.050 1.050 0.000   0 1.050
SYDJV9 25/06/2015 Put 3.400 0.008 0.008 0.000   80 0.008
SYDFY8 25/06/2015 Call 3.500 0.950 0.950 0.000   0 0.950
SYDFZ8 25/06/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SYDFQ8 25/06/2015 Call 3.600 0.850 0.850 0.000   0 0.850
SYDFR8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDF98 25/06/2015 Call 3.700 0.750 0.750 0.000   0 0.750
SYDFF8 25/06/2015 Put 3.700 0.025 0.025 0.000   0 0.025
SYDK59 25/06/2015 Call 3.800 0.655 0.655 0.000   0 0.655
SYDK69 25/06/2015 Put 3.800 0.035 0.035 0.000   280 0.035
SYDFG8 25/06/2015 Call 3.900 0.560 0.560 0.000   0 0.560
SYDFH8 25/06/2015 Put 3.900 0.045 0.045 0.000   280 0.045
SYDFM8 25/06/2015 Call 4.000 0.465 0.465 0.000   0 0.465
SYDFN8 25/06/2015 Put 4.000 0.065 0.065 0.000   200 0.065
SYDFI8 25/06/2015 Call 4.100 0.385 0.385 0.000   0 0.385
SYDFJ8 25/06/2015 Put 4.100 0.085 0.085 0.000   500 0.085
SYDST9 25/06/2015 Call 4.200 0.310 0.310 0.000   0 0.310
SYDSU9 25/06/2015 Put 4.200 0.115 0.115 0.000   960 0.115
SYDFK8 25/06/2015 Call 4.300 0.250 0.250 0.000   650 0.250
SYDFL8 25/06/2015 Put 4.300 0.155 0.155 0.000   865 0.155
SYDFO8 25/06/2015 Call 4.400 0.195 0.195 0.000   600 0.195
SYDFP8 25/06/2015 Put 4.400 0.200 0.200 0.000   200 0.200
SYDF38 25/06/2015 Call 4.500 0.150 0.150 0.165 1,000 2,140 0.150
SYDF48 25/06/2015 Put 4.500 0.260 0.260 0.000   0 0.260
SYDI37 25/06/2015 Call 4.600 0.110 0.110 0.000   780 0.110
SYDI47 25/06/2015 Put 4.600 0.325 0.325 0.000   200 0.325
SYDJK8 25/06/2015 Call 4.610 0.105 0.105 0.000   1,265 0.105
SYDJL8 25/06/2015 Put 4.610 0.315 0.315 0.000   0 0.315
SYDF78 25/06/2015 Call 4.700 0.080 0.080 0.000   65 0.080
SYDF88 25/06/2015 Put 4.700 0.400 0.400 0.000   0 0.400
SYDJN8 25/06/2015 Call 4.710 0.075 0.075 0.000   0 0.075
SYDJM8 25/06/2015 Put 4.710 0.385 0.385 0.000   0 0.385
SYDFS8 25/06/2015 Call 4.800 0.055 0.055 0.000   0 0.055
SYDFT8 25/06/2015 Put 4.800 0.490 0.490 0.000   0 0.490
SYDJO8 25/06/2015 Call 4.810 0.055 0.055 0.000   0 0.055
SYDJP8 25/06/2015 Put 4.810 0.465 0.465 0.000   0 0.465
SYDF58 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SYDF68 25/06/2015 Put 4.900 0.580 0.580 0.000   0 0.580
SYDJR8 25/06/2015 Call 4.910 0.035 0.035 0.000   0 0.035
SYDJQ8 25/06/2015 Put 4.910 0.550 0.550 0.000   0 0.550
SYDFU8 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDFV8 25/06/2015 Put 5.000 0.675 0.675 0.000   0 0.675
SYDG18 25/06/2015 Call 5.250 0.009 0.009 0.000   0 0.009
SYDG28 25/06/2015 Put 5.250 0.920 0.920 0.000   0 0.920
SYDIJ8 25/06/2015 Call 5.500 0.003 0.003 0.000   0 0.003
SYDIK8 25/06/2015 Put 5.500 1.170 1.170 0.000   0 1.170
SYDK78 25/06/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK88 25/06/2015 Put 5.750 1.415 1.415 0.000   0 1.415
SYDLG8 24/09/2015 Call 3.400 1.050 1.050 0.000   0 1.050
SYDLH8 24/09/2015 Put 3.400 0.030 0.030 0.000   0 0.030
SYDL88 24/09/2015 Call 3.500 0.950 0.950 0.000   0 0.950
SYDL98 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.040
SYDKN8 24/09/2015 Call 3.600 0.850 0.850 0.000   0 0.850
SYDKO8 24/09/2015 Put 3.600 0.050 0.050 0.000   0 0.050
SYDKZ8 24/09/2015 Call 3.700 0.750 0.750 0.000   0 0.750
SYDL18 24/09/2015 Put 3.700 0.065 0.065 0.000   0 0.065
SYDKL8 24/09/2015 Call 3.800 0.650 0.650 0.000   0 0.650
SYDKM8 24/09/2015 Put 3.800 0.085 0.085 0.000   0 0.085
SYDL48 24/09/2015 Call 3.900 0.560 0.560 0.000   0 0.560
SYDL58 24/09/2015 Put 3.900 0.110 0.110 0.000   0 0.110
SYDRH7 24/09/2015 Call 4.000 0.470 0.470 0.000   0 0.470
SYDRI7 24/09/2015 Put 4.000 0.135 0.135 0.000   290 0.135
SYDL28 24/09/2015 Call 4.100 0.395 0.395 0.000   0 0.395
SYDL38 24/09/2015 Put 4.100 0.170 0.170 0.000   0 0.170
SYDKJ8 24/09/2015 Call 4.200 0.330 0.330 0.000   0 0.330
SYDKK8 24/09/2015 Put 4.200 0.210 0.210 0.000   0 0.210
SYDKX8 24/09/2015 Call 4.300 0.270 0.270 0.000   0 0.270
SYDKY8 24/09/2015 Put 4.300 0.260 0.260 0.000   0 0.260
SYDKP8 24/09/2015 Call 4.400 0.220 0.220 0.000   0 0.220
SYDKQ8 24/09/2015 Put 4.400 0.315 0.315 0.000   0 0.315
SYDKF8 24/09/2015 Call 4.500 0.180 0.180 0.000   0 0.180
SYDKG8 24/09/2015 Put 4.500 0.375 0.375 0.000   0 0.375
SYDRP7 24/09/2015 Call 4.600 0.145 0.145 0.000   400 0.145
SYDRQ7 24/09/2015 Put 4.600 0.440 0.440 0.000   0 0.440
SYDKV8 24/09/2015 Call 4.700 0.115 0.115 0.000   0 0.115
SYDKW8 24/09/2015 Put 4.700 0.515 0.515 0.000   0 0.515
SYDKT8 24/09/2015 Call 4.800 0.090 0.090 0.000   0 0.090
SYDKU8 24/09/2015 Put 4.800 0.595 0.595 0.000   0 0.595
SYDKH8 24/09/2015 Call 4.900 0.070 0.070 0.000   0 0.070
SYDKI8 24/09/2015 Put 4.900 0.675 0.675 0.000   0 0.675
SYDKR8 24/09/2015 Call 5.000 0.055 0.055 0.000   0 0.055
SYDKS8 24/09/2015 Put 5.000 0.760 0.760 0.000   0 0.760
SYDME8 24/09/2015 Call 5.250 0.030 0.030 0.000   0 0.030
SYDMF8 24/09/2015 Put 5.250 0.985 0.985 0.000   0 0.985
SYDMI8 24/09/2015 Call 5.500 0.015 0.015 0.000   0 0.015
SYDMJ8 24/09/2015 Put 5.500 1.220 1.220 0.000   0 1.220
SYDKS7 23/06/2016 Call 3.200 1.245 1.245 0.000   0 1.245
SYDKT7 23/06/2016 Put 3.200 0.090 0.090 0.000   100 0.090
SYDKG7 23/06/2016 Call 4.200 0.525 0.525 0.000   0 0.525
SYDKH7 23/06/2016 Put 4.200 0.240 0.240 0.000   130 0.240

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.