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 * 4.900 Up 0.190 4.860 4.910 4.800 4.910 4.770 9,435,886 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
SYDLC8 29/01/2015 Call 3.400 1.500 1.500 0.000   0 1.500
SYDLD8 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDI88 29/01/2015 Call 3.500 1.400 1.400 0.000   0 1.400
SYDI98 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDGN8 29/01/2015 Call 3.600 1.305 1.305 0.000   0 1.305
SYDGO8 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDGR8 29/01/2015 Call 3.700 1.205 1.205 0.000   0 1.205
SYDGS8 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDI48 29/01/2015 Call 3.800 1.105 1.105 0.000   0 1.105
SYDI58 29/01/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDGP8 29/01/2015 Call 3.900 1.005 1.005 0.000   0 1.005
SYDGQ8 29/01/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDI68 29/01/2015 Call 4.000 0.905 0.905 0.000   0 0.905
SYDI78 29/01/2015 Put 4.000 0.001 0.001 0.000   0 0.001
SYDG58 29/01/2015 Call 4.100 0.805 0.805 0.000   0 0.805
SYDG68 29/01/2015 Put 4.100 0.002 0.002 0.000   0 0.002
SYDI28 29/01/2015 Call 4.200 0.705 0.705 0.000   0 0.705
SYDI38 29/01/2015 Put 4.200 0.004 0.004 0.000   0 0.004
SYDGL8 29/01/2015 Call 4.300 0.605 0.605 0.000   0 0.605
SYDGM8 29/01/2015 Put 4.300 0.007 0.007 0.000   0 0.007
SYDGT8 29/01/2015 Call 4.400 0.505 0.505 0.000   0 0.505
SYDGU8 29/01/2015 Put 4.400 0.010 0.010 0.000   0 0.010
SYDG78 29/01/2015 Call 4.500 0.410 0.410 0.340 99 0 0.410
SYDG88 29/01/2015 Put 4.500 0.020 0.020 0.000   0 0.020
SYDGZ8 29/01/2015 Call 4.600 0.310 0.310 0.000   0 0.310
SYDI18 29/01/2015 Put 4.600 0.035 0.035 0.000   0 0.035
SYDG98 29/01/2015 Call 4.700 0.215 0.215 0.000   0 0.215
SYDGK8 29/01/2015 Put 4.700 0.055 0.055 0.000   0 0.055
SYDGX8 29/01/2015 Call 4.800 0.130 0.130 0.110 1,000 0 0.130
SYDGY8 29/01/2015 Put 4.800 0.100 0.100 0.000   0 0.100
SYDG38 29/01/2015 Call 4.900 0.065 0.065 0.000   0 0.065
SYDG48 29/01/2015 Put 4.900 0.160 0.160 0.000   0 0.160
SYDGV8 29/01/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDGW8 29/01/2015 Put 5.000 0.240 0.240 0.000   0 0.240
SYDIF8 29/01/2015 Call 5.250 0.002 0.002 0.000   0 0.002
SYDIG8 29/01/2015 Put 5.250 0.470 0.470 0.000   0 0.470
SYDIH8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SYDII8 29/01/2015 Put 5.500 0.720 0.720 0.000   0 0.720
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 0.970 0.970 0.000   0 0.970
SYDNY8 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDNZ8 29/01/2015 Put 6.000 1.220 1.220 0.000   0 1.220
SYDLE8 26/02/2015 Call 3.400 1.500 1.500 0.000   0 1.500
SYDLF8 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL68 26/02/2015 Call 3.500 1.405 1.405 0.000   0 1.405
SYDL78 26/02/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKD8 26/02/2015 Call 3.600 1.305 1.305 0.000   0 1.305
SYDKE8 26/02/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDIP8 26/02/2015 Call 3.700 1.205 1.205 0.000   0 1.205
SYDIQ8 26/02/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SYDJ48 26/02/2015 Call 3.800 1.105 1.105 0.000   0 1.105
SYDJ58 26/02/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SYDIN8 26/02/2015 Call 3.900 1.005 1.005 0.000   0 1.005
SYDIO8 26/02/2015 Put 3.900 0.003 0.003 0.000   0 0.003
SYDJC8 26/02/2015 Call 4.000 0.905 0.905 0.000   0 0.905
SYDJD8 26/02/2015 Put 4.000 0.005 0.005 0.000   0 0.005
SYDIT8 26/02/2015 Call 4.100 0.805 0.805 0.000   0 0.805
SYDIU8 26/02/2015 Put 4.100 0.009 0.009 0.000   0 0.009
SYDJE8 26/02/2015 Call 4.200 0.705 0.705 0.000   0 0.705
SYDJF8 26/02/2015 Put 4.200 0.015 0.015 0.000   0 0.015
SYDIX8 26/02/2015 Call 4.300 0.605 0.605 0.000   0 0.605
SYDIY8 26/02/2015 Put 4.300 0.020 0.020 0.000   0 0.020
SYDJA8 26/02/2015 Call 4.400 0.505 0.505 0.000   0 0.505
SYDJB8 26/02/2015 Put 4.400 0.025 0.025 0.000   0 0.025
SYDIV8 26/02/2015 Call 4.500 0.405 0.405 0.000   0 0.405
SYDIW8 26/02/2015 Put 4.500 0.035 0.035 0.000   0 0.035
SYDJ88 26/02/2015 Call 4.600 0.310 0.310 0.000   0 0.310
SYDJ98 26/02/2015 Put 4.600 0.055 0.055 0.000   0 0.055
SYDIR8 26/02/2015 Call 4.700 0.220 0.220 0.200 300 0 0.220
SYDIS8 26/02/2015 Put 4.700 0.080 0.080 0.075 50 0 0.080
SYDJ68 26/02/2015 Call 4.800 0.145 0.145 0.000   0 0.145
SYDJ78 26/02/2015 Put 4.800 0.120 0.120 0.000   0 0.120
SYDIL8 26/02/2015 Call 4.900 0.090 0.090 0.050 2,890 0 0.090
SYDIM8 26/02/2015 Put 4.900 0.180 0.180 0.000   0 0.180
SYDJ28 26/02/2015 Call 5.000 0.055 0.055 0.000   0 0.055
SYDJ38 26/02/2015 Put 5.000 0.255 0.255 0.000   0 0.255
SYDIZ8 26/02/2015 Call 5.250 0.020 0.020 0.000   0 0.020
SYDJ18 26/02/2015 Put 5.250 0.480 0.480 0.000   0 0.480
SYDJG8 26/02/2015 Call 5.500 0.009 0.009 0.000   0 0.009
SYDJH8 26/02/2015 Put 5.500 0.725 0.725 0.000   0 0.725
SYDK38 26/02/2015 Call 5.750 0.003 0.003 0.000   0 0.003
SYDK48 26/02/2015 Put 5.750 0.970 0.970 0.000   0 0.970
SYDP18 26/02/2015 Call 6.000 0.001 0.001 0.000   0 0.001
SYDP28 26/02/2015 Put 6.000 1.220 1.220 0.000   0 1.220
SYDBY7 26/03/2015 Call 3.000 1.900 1.900 0.000   0 1.900
SYDBZ7 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SYDC37 26/03/2015 Call 3.200 1.700 1.700 0.000   0 1.700
SYDC47 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SYDBU7 26/03/2015 Call 3.400 1.500 1.500 0.000   0 1.500
SYDBV7 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDB78 26/03/2015 Call 3.500 1.405 1.405 0.000   0 1.405
SYDB88 26/03/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SYDBW7 26/03/2015 Call 3.600 1.305 1.305 0.000   0 1.305
SYDBX7 26/03/2015 Put 3.600 0.001 0.001 0.000   0 0.001
SYDBL8 26/03/2015 Call 3.610 1.220 1.220 0.000   0 1.220
SYDBK8 26/03/2015 Put 3.610 0.001 0.001 0.000   0 0.001
SYDB98 26/03/2015 Call 3.700 1.205 1.205 0.000   0 1.205
SYDBF8 26/03/2015 Put 3.700 0.002 0.002 0.000   0 0.002
SYDBM8 26/03/2015 Call 3.710 1.120 1.120 0.000   0 1.120
SYDBO8 26/03/2015 Put 3.710 0.002 0.002 0.000   0 0.002
SYDBS7 26/03/2015 Call 3.800 1.105 1.105 0.000   0 1.105
SYDBT7 26/03/2015 Put 3.800 0.004 0.004 0.000   0 0.004
SYDBQ8 26/03/2015 Call 3.810 1.025 1.025 0.000   0 1.025
SYDBP8 26/03/2015 Put 3.810 0.004 0.004 0.000   0 0.004
SYDBG8 26/03/2015 Call 3.900 1.005 1.005 0.000   0 1.005
SYDBH8 26/03/2015 Put 3.900 0.006 0.006 0.000   0 0.006
SYDBR8 26/03/2015 Call 3.910 0.930 0.930 0.000   0 0.930
SYDBS8 26/03/2015 Put 3.910 0.007 0.007 0.000   0 0.007
SYDC17 26/03/2015 Call 4.000 0.905 0.905 0.000   0 0.905
SYDC27 26/03/2015 Put 4.000 0.010 0.010 0.000   0 0.010
SYDBU8 26/03/2015 Call 4.010 0.830 0.830 0.000   0 0.830
SYDBT8 26/03/2015 Put 4.010 0.010 0.010 0.000   0 0.010
SYDB38 26/03/2015 Call 4.100 0.805 0.805 0.000   0 0.805
SYDB48 26/03/2015 Put 4.100 0.015 0.015 0.000   0 0.015
SYDK98 26/03/2015 Call 4.110 0.735 0.735 0.000   0 0.735
SYDKA8 26/03/2015 Put 4.110 0.015 0.015 0.000   0 0.015
SYDCI7 26/03/2015 Call 4.200 0.705 0.705 0.000   0 0.705
SYDCJ7 26/03/2015 Put 4.200 0.020 0.020 0.000   0 0.020
SYDKC8 26/03/2015 Call 4.210 0.640 0.640 0.000   0 0.640
SYDKB8 26/03/2015 Put 4.210 0.020 0.020 0.000   0 0.020
SYDBI8 26/03/2015 Call 4.300 0.605 0.605 0.000   0 0.605
SYDBJ8 26/03/2015 Put 4.300 0.025 0.025 0.000   0 0.025
SYDFH7 26/03/2015 Call 4.400 0.505 0.505 0.000   0 0.505
SYDFI7 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
SYDB58 26/03/2015 Call 4.500 0.410 0.410 0.000   0 0.410
SYDB68 26/03/2015 Put 4.500 0.050 0.050 0.000   0 0.050
SYDI17 26/03/2015 Call 4.600 0.315 0.315 0.000   0 0.315
SYDI27 26/03/2015 Put 4.600 0.070 0.070 0.000   0 0.070
SYDJI8 26/03/2015 Call 4.610 0.290 0.290 0.000   0 0.290
SYDJJ8 26/03/2015 Put 4.610 0.070 0.070 0.000   0 0.070
SYDB18 26/03/2015 Call 4.700 0.230 0.230 0.000   0 0.230
SYDB28 26/03/2015 Put 4.700 0.100 0.100 0.000   0 0.100
SYDPK7 26/03/2015 Call 4.800 0.165 0.165 0.000   0 0.165
SYDPL7 26/03/2015 Put 4.800 0.140 0.140 0.000   0 0.140
SYDZX7 26/03/2015 Call 4.900 0.110 0.110 0.000   0 0.110
SYDZY7 26/03/2015 Put 4.900 0.200 0.200 0.000   0 0.200
SYDTN7 26/03/2015 Call 5.000 0.075 0.075 0.000   0 0.075
SYDTO7 26/03/2015 Put 5.000 0.270 0.270 0.000   0 0.270
SYDDK8 26/03/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SYDDL8 26/03/2015 Put 5.250 0.485 0.485 0.000   0 0.485
SYDEY8 26/03/2015 Call 5.500 0.007 0.007 0.000   0 0.007
SYDEZ8 26/03/2015 Put 5.500 0.725 0.725 0.000   0 0.725
SYDK58 26/03/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SYDK68 26/03/2015 Put 5.750 0.970 0.970 0.000   0 0.970
SYDP38 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP48 26/03/2015 Put 6.000 1.220 1.220 0.000   0 1.220
SYDLI8 23/04/2015 Call 3.700 1.200 1.200 0.000   0 1.200
SYDLJ8 23/04/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SYDLK8 23/04/2015 Call 3.800 1.105 1.105 0.000   0 1.105
SYDLL8 23/04/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SYDLM8 23/04/2015 Call 3.900 1.005 1.005 0.000   0 1.005
SYDLN8 23/04/2015 Put 3.900 0.005 0.005 0.000   0 0.005
SYDLO8 23/04/2015 Call 4.000 0.905 0.905 0.000   0 0.905
SYDLP8 23/04/2015 Put 4.000 0.008 0.008 0.000   0 0.008
SYDLQ8 23/04/2015 Call 4.100 0.805 0.805 0.000   0 0.805
SYDLR8 23/04/2015 Put 4.100 0.015 0.015 0.000   0 0.015
SYDLS8 23/04/2015 Call 4.200 0.705 0.705 0.000   0 0.705
SYDLT8 23/04/2015 Put 4.200 0.020 0.020 0.000   0 0.020
SYDLU8 23/04/2015 Call 4.300 0.605 0.605 0.000   0 0.605
SYDLW8 23/04/2015 Put 4.300 0.030 0.030 0.000   0 0.030
SYDLX8 23/04/2015 Call 4.400 0.505 0.505 0.000   0 0.505
SYDLY8 23/04/2015 Put 4.400 0.045 0.045 0.000   0 0.045
SYDLZ8 23/04/2015 Call 4.500 0.410 0.410 0.000   0 0.410
SYDM18 23/04/2015 Put 4.500 0.065 0.065 0.000   0 0.065
SYDM28 23/04/2015 Call 4.600 0.325 0.325 0.000   0 0.325
SYDM38 23/04/2015 Put 4.600 0.090 0.090 0.000   0 0.090
SYDM48 23/04/2015 Call 4.700 0.255 0.255 0.000   0 0.255
SYDM58 23/04/2015 Put 4.700 0.125 0.125 0.000   0 0.125
SYDM68 23/04/2015 Call 4.800 0.195 0.195 0.000   0 0.195
SYDM78 23/04/2015 Put 4.800 0.170 0.170 0.000   0 0.170
SYDM88 23/04/2015 Call 4.900 0.150 0.150 0.000   0 0.150
SYDM98 23/04/2015 Put 4.900 0.225 0.225 0.000   0 0.225
SYDMA8 23/04/2015 Call 5.000 0.110 0.110 0.000   0 0.110
SYDMB8 23/04/2015 Put 5.000 0.295 0.295 0.000   0 0.295
SYDMC8 23/04/2015 Call 5.250 0.045 0.045 0.000   0 0.045
SYDMD8 23/04/2015 Put 5.250 0.490 0.490 0.000   0 0.490
SYDMG8 23/04/2015 Call 5.500 0.020 0.020 0.000   0 0.020
SYDMH8 23/04/2015 Put 5.500 0.720 0.720 0.000   0 0.720
SYDNS8 23/04/2015 Call 5.750 0.007 0.007 0.000   0 0.007
SYDNT8 23/04/2015 Put 5.750 0.965 0.965 0.000   0 0.965
SYDP58 23/04/2015 Call 6.000 0.002 0.002 0.000   0 0.002
SYDP68 23/04/2015 Put 6.000 1.215 1.215 0.000   0 1.215
SYDNK8 28/05/2015 Call 3.700 1.205 1.205 0.000   0 1.205
SYDNL8 28/05/2015 Put 3.700 0.003 0.003 0.000   0 0.003
SYDMV8 28/05/2015 Call 3.800 1.105 1.105 0.000   0 1.105
SYDMW8 28/05/2015 Put 3.800 0.006 0.006 0.000   0 0.006
SYDN88 28/05/2015 Call 3.900 1.005 1.005 0.000   0 1.005
SYDN98 28/05/2015 Put 3.900 0.009 0.009 0.000   0 0.009
SYDMX8 28/05/2015 Call 4.000 0.905 0.905 0.000   0 0.905
SYDMY8 28/05/2015 Put 4.000 0.015 0.015 0.000   0 0.015
SYDN28 28/05/2015 Call 4.100 0.805 0.805 0.000   0 0.805
SYDN38 28/05/2015 Put 4.100 0.020 0.020 0.000   0 0.020
SYDMT8 28/05/2015 Call 4.200 0.705 0.705 0.000   0 0.705
SYDMU8 28/05/2015 Put 4.200 0.030 0.030 0.000   0 0.030
SYDN68 28/05/2015 Call 4.300 0.605 0.605 0.000   0 0.605
SYDN78 28/05/2015 Put 4.300 0.045 0.045 0.000   0 0.045
SYDMR8 28/05/2015 Call 4.400 0.505 0.505 0.000   0 0.505
SYDMS8 28/05/2015 Put 4.400 0.060 0.060 0.000   0 0.060
SYDN48 28/05/2015 Call 4.500 0.410 0.410 0.000   0 0.410
SYDN58 28/05/2015 Put 4.500 0.080 0.080 0.000   0 0.080
SYDMN8 28/05/2015 Call 4.600 0.325 0.325 0.000   0 0.325
SYDMO8 28/05/2015 Put 4.600 0.110 0.110 0.000   0 0.110
SYDNO8 28/05/2015 Call 4.700 0.260 0.260 0.000   0 0.260
SYDNP8 28/05/2015 Put 4.700 0.145 0.145 0.000   0 0.145
SYDML8 28/05/2015 Call 4.800 0.210 0.210 0.000   0 0.210
SYDMM8 28/05/2015 Put 4.800 0.190 0.190 0.000   0 0.190
SYDNM8 28/05/2015 Call 4.900 0.165 0.165 0.000   0 0.165
SYDNN8 28/05/2015 Put 4.900 0.245 0.245 0.000   0 0.245
SYDMP8 28/05/2015 Call 5.000 0.130 0.130 0.000   0 0.130
SYDMQ8 28/05/2015 Put 5.000 0.305 0.305 0.000   0 0.305
SYDMZ8 28/05/2015 Call 5.250 0.070 0.070 0.000   0 0.070
SYDN18 28/05/2015 Put 5.250 0.500 0.500 0.000   0 0.500
SYDNQ8 28/05/2015 Call 5.500 0.040 0.040 0.000   0 0.040
SYDNR8 28/05/2015 Put 5.500 0.725 0.725 0.000   0 0.725
SYDNU8 28/05/2015 Call 5.750 0.030 0.030 0.000   0 0.030
SYDNV8 28/05/2015 Put 5.750 0.965 0.965 0.000   0 0.965
SYDP78 28/05/2015 Call 6.000 0.020 0.020 0.000   0 0.020
SYDP88 28/05/2015 Put 6.000 1.215 1.215 0.000   0 1.215
SYDMK8 25/06/2015 Call 0.010 4.840 4.840 0.000   0 4.840
SYDJU9 25/06/2015 Call 3.400 1.500 1.500 0.000   0 1.500
SYDJV9 25/06/2015 Put 3.400 0.005 0.005 0.000   0 0.005
SYDFY8 25/06/2015 Call 3.500 1.400 1.400 0.000   0 1.400
SYDFZ8 25/06/2015 Put 3.500 0.007 0.007 0.000   0 0.007
SYDFQ8 25/06/2015 Call 3.600 1.305 1.305 0.000   0 1.305
SYDFR8 25/06/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SYDF98 25/06/2015 Call 3.700 1.205 1.205 0.000   0 1.205
SYDFF8 25/06/2015 Put 3.700 0.015 0.015 0.000   0 0.015
SYDK59 25/06/2015 Call 3.800 1.105 1.105 0.000   0 1.105
SYDK69 25/06/2015 Put 3.800 0.015 0.015 0.000   0 0.015
SYDFG8 25/06/2015 Call 3.900 1.005 1.005 0.000   0 1.005
SYDFH8 25/06/2015 Put 3.900 0.020 0.020 0.000   0 0.020
SYDFM8 25/06/2015 Call 4.000 0.905 0.905 0.000   0 0.905
SYDFN8 25/06/2015 Put 4.000 0.025 0.025 0.000   0 0.025
SYDFI8 25/06/2015 Call 4.100 0.805 0.805 0.000   0 0.805
SYDFJ8 25/06/2015 Put 4.100 0.030 0.030 0.000   0 0.030
SYDST9 25/06/2015 Call 4.200 0.705 0.705 0.000   0 0.705
SYDSU9 25/06/2015 Put 4.200 0.035 0.035 0.000   0 0.035
SYDFK8 25/06/2015 Call 4.300 0.605 0.605 0.000   0 0.605
SYDFL8 25/06/2015 Put 4.300 0.045 0.045 0.000   0 0.045
SYDFO8 25/06/2015 Call 4.400 0.510 0.510 0.000   0 0.510
SYDFP8 25/06/2015 Put 4.400 0.060 0.060 0.000   0 0.060
SYDF38 25/06/2015 Call 4.500 0.425 0.425 0.000   0 0.425
SYDF48 25/06/2015 Put 4.500 0.085 0.085 0.000   0 0.085
SYDI37 25/06/2015 Call 4.600 0.350 0.350 0.000   0 0.350
SYDI47 25/06/2015 Put 4.600 0.110 0.110 0.000   0 0.110
SYDJK8 25/06/2015 Call 4.610 0.345 0.345 0.000   0 0.345
SYDJL8 25/06/2015 Put 4.610 0.110 0.110 0.000   0 0.110
SYDF78 25/06/2015 Call 4.700 0.290 0.290 0.000   0 0.290
SYDF88 25/06/2015 Put 4.700 0.150 0.150 0.000   0 0.150
SYDJN8 25/06/2015 Call 4.710 0.280 0.280 0.000   0 0.280
SYDJM8 25/06/2015 Put 4.710 0.145 0.145 0.000   0 0.145
SYDFS8 25/06/2015 Call 4.800 0.230 0.230 0.000   0 0.230
SYDFT8 25/06/2015 Put 4.800 0.195 0.195 0.000   0 0.195
SYDJO8 25/06/2015 Call 4.810 0.225 0.225 0.000   0 0.225
SYDJP8 25/06/2015 Put 4.810 0.190 0.190 0.000   0 0.190
SYDF58 25/06/2015 Call 4.900 0.185 0.185 0.000   0 0.185
SYDF68 25/06/2015 Put 4.900 0.250 0.250 0.000   0 0.250
SYDJR8 25/06/2015 Call 4.910 0.180 0.180 0.000   0 0.180
SYDJQ8 25/06/2015 Put 4.910 0.245 0.245 0.000   0 0.245
SYDFU8 25/06/2015 Call 5.000 0.145 0.145 0.000   0 0.145
SYDFV8 25/06/2015 Put 5.000 0.310 0.310 0.000   0 0.310
SYDG18 25/06/2015 Call 5.250 0.080 0.080 0.000   0 0.080
SYDG28 25/06/2015 Put 5.250 0.500 0.500 0.000   0 0.500
SYDIJ8 25/06/2015 Call 5.500 0.040 0.040 0.000   0 0.040
SYDIK8 25/06/2015 Put 5.500 0.725 0.725 0.000   0 0.725
SYDK78 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.020
SYDK88 25/06/2015 Put 5.750 0.965 0.965 0.000   0 0.965
SYDP98 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
SYDPK8 25/06/2015 Put 6.000 1.215 1.215 0.000   0 1.215
SYDLG8 24/09/2015 Call 3.400 1.500 1.500 0.000   0 1.500
SYDLH8 24/09/2015 Put 3.400 0.008 0.008 0.000   0 0.008
SYDL88 24/09/2015 Call 3.500 1.400 1.400 0.000   0 1.400
SYDL98 24/09/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SYDKN8 24/09/2015 Call 3.600 1.300 1.300 0.000   0 1.300
SYDKO8 24/09/2015 Put 3.600 0.015 0.015 0.000   0 0.015
SYDKZ8 24/09/2015 Call 3.700 1.200 1.200 0.000   0 1.200
SYDL18 24/09/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDKL8 24/09/2015 Call 3.800 1.100 1.100 0.000   0 1.100
SYDKM8 24/09/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SYDL48 24/09/2015 Call 3.900 1.000 1.000 0.000   0 1.000
SYDL58 24/09/2015 Put 3.900 0.040 0.040 0.000   0 0.040
SYDRH7 24/09/2015 Call 4.000 0.900 0.900 0.000   0 0.900
SYDRI7 24/09/2015 Put 4.000 0.055 0.055 0.000   0 0.055
SYDL28 24/09/2015 Call 4.100 0.800 0.800 0.000   0 0.800
SYDL38 24/09/2015 Put 4.100 0.070 0.070 0.000   0 0.070
SYDKJ8 24/09/2015 Call 4.200 0.705 0.705 0.000   0 0.705
SYDKK8 24/09/2015 Put 4.200 0.090 0.090 0.000   0 0.090
SYDKX8 24/09/2015 Call 4.300 0.610 0.610 0.000   0 0.610
SYDKY8 24/09/2015 Put 4.300 0.110 0.110 0.000   0 0.110
SYDKP8 24/09/2015 Call 4.400 0.530 0.530 0.000   0 0.530
SYDKQ8 24/09/2015 Put 4.400 0.140 0.140 0.000   0 0.140
SYDKF8 24/09/2015 Call 4.500 0.460 0.460 0.000   0 0.460
SYDKG8 24/09/2015 Put 4.500 0.170 0.170 0.000   0 0.170
SYDRP7 24/09/2015 Call 4.600 0.395 0.395 0.000   0 0.395
SYDRQ7 24/09/2015 Put 4.600 0.210 0.210 0.000   0 0.210
SYDKV8 24/09/2015 Call 4.700 0.340 0.340 0.000   0 0.340
SYDKW8 24/09/2015 Put 4.700 0.255 0.255 0.000   0 0.255
SYDKT8 24/09/2015 Call 4.800 0.290 0.290 0.000   0 0.290
SYDKU8 24/09/2015 Put 4.800 0.305 0.305 0.000   0 0.305
SYDKH8 24/09/2015 Call 4.900 0.245 0.245 0.000   0 0.245
SYDKI8 24/09/2015 Put 4.900 0.360 0.360 0.000   0 0.360
SYDKR8 24/09/2015 Call 5.000 0.205 0.205 0.000   0 0.205
SYDKS8 24/09/2015 Put 5.000 0.420 0.420 0.000   0 0.420
SYDME8 24/09/2015 Call 5.250 0.130 0.130 0.000   0 0.130
SYDMF8 24/09/2015 Put 5.250 0.600 0.600 0.000   0 0.600
SYDMI8 24/09/2015 Call 5.500 0.080 0.080 0.000   0 0.080
SYDMJ8 24/09/2015 Put 5.500 0.805 0.805 0.000   0 0.805
SYDNW8 24/09/2015 Call 5.750 0.045 0.045 0.000   0 0.045
SYDNX8 24/09/2015 Put 5.750 1.030 1.030 0.000   0 1.030
SYDPL8 24/09/2015 Call 6.000 0.025 0.025 0.000   0 0.025
SYDPM8 24/09/2015 Put 6.000 1.270 1.270 0.000   0 1.270
SYDQC8 17/12/2015 Call 4.000 0.900 0.900 0.000   0 0.900
SYDQD8 17/12/2015 Put 4.000 0.040 0.040 0.000   0 0.040
SYDPP8 17/12/2015 Call 4.100 0.800 0.800 0.000   0 0.800
SYDPQ8 17/12/2015 Put 4.100 0.055 0.055 0.000   0 0.055
SYDQA8 17/12/2015 Call 4.200 0.700 0.700 0.000   0 0.700
SYDQB8 17/12/2015 Put 4.200 0.075 0.075 0.000   0 0.075
SYDPV8 17/12/2015 Call 4.300 0.605 0.605 0.000   0 0.605
SYDPW8 17/12/2015 Put 4.300 0.100 0.100 0.000   0 0.100
SYDQE8 17/12/2015 Call 4.400 0.520 0.520 0.000   0 0.520
SYDQF8 17/12/2015 Put 4.400 0.130 0.130 0.000   0 0.130
SYDPT8 17/12/2015 Call 4.500 0.450 0.450 0.000   0 0.450
SYDPU8 17/12/2015 Put 4.500 0.165 0.165 0.000   0 0.165
SYDQ68 17/12/2015 Call 4.600 0.390 0.390 0.000   0 0.390
SYDQ78 17/12/2015 Put 4.600 0.205 0.205 0.000   0 0.205
SYDPX8 17/12/2015 Call 4.700 0.330 0.330 0.000   0 0.330
SYDPY8 17/12/2015 Put 4.700 0.255 0.255 0.000   0 0.255
SYDQ88 17/12/2015 Call 4.800 0.280 0.280 0.000   0 0.280
SYDQ98 17/12/2015 Put 4.800 0.305 0.305 0.000   0 0.305
SYDPR8 17/12/2015 Call 4.900 0.235 0.235 0.000   0 0.235
SYDPS8 17/12/2015 Put 4.900 0.365 0.365 0.000   0 0.365
SYDQ48 17/12/2015 Call 5.000 0.200 0.200 0.000   0 0.200
SYDQ58 17/12/2015 Put 5.000 0.430 0.430 0.000   0 0.430
SYDPN8 17/12/2015 Call 5.250 0.120 0.120 0.000   0 0.120
SYDPO8 17/12/2015 Put 5.250 0.610 0.610 0.000   0 0.610
SYDPZ8 17/12/2015 Call 5.500 0.075 0.075 0.000   0 0.075
SYDQ18 17/12/2015 Put 5.500 0.820 0.820 0.000   0 0.820
SYDQG8 17/12/2015 Call 5.750 0.040 0.040 0.000   0 0.040
SYDQH8 17/12/2015 Put 5.750 1.040 1.040 0.000   0 1.040
SYDQ28 17/12/2015 Call 6.000 0.025 0.025 0.000   0 0.025
SYDQ38 17/12/2015 Put 6.000 1.275 1.275 0.000   0 1.275
SYDKS7 23/06/2016 Call 3.200 1.700 1.700 0.000   0 1.700
SYDKT7 23/06/2016 Put 3.200 0.045 0.045 0.000   0 0.045
SYDKG7 23/06/2016 Call 4.200 0.810 0.810 0.000   0 0.810
SYDKH7 23/06/2016 Put 4.200 0.095 0.095 0.000   0 0.095

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.