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 6.060 0.000 6.050 6.110 6.120 6.130 6.060 8,796,713 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDM67 30/03/2017 Call 4.600 1.470 1.470 0.000   0 1.470
SYDM77 30/03/2017 Put 4.600 0.000 0.000 0.000   0 0.000
SYDGN7 30/03/2017 Call 4.700 1.375 1.375 0.000   0 1.375
SYDGO7 30/03/2017 Put 4.700 0.000 0.000 0.000   0 0.000
SYDF17 30/03/2017 Call 4.800 1.275 1.275 0.000   0 1.275
SYDF27 30/03/2017 Put 4.800 0.000 0.000 0.000   0 0.000
SYDSR9 30/03/2017 Call 4.900 1.175 1.175 0.000   0 1.175
SYDSS9 30/03/2017 Put 4.900 0.000 0.000 0.000   170 0.000
SYDS79 30/03/2017 Call 5.000 1.075 1.075 0.000   0 1.075
SYDS89 30/03/2017 Put 5.000 0.000 0.000 0.000   100 0.000
SYDJB7 30/03/2017 Call 5.010 1.065 1.065 0.000   240 1.065
SYDJA7 30/03/2017 Put 5.010 0.000 0.000 0.000   0 0.000
SYDSJ9 30/03/2017 Call 5.250 0.830 0.830 0.000   0 0.830
SYDSK9 30/03/2017 Put 5.250 0.000 0.000 0.000   100 0.000
SYDST9 30/03/2017 Call 5.500 0.590 0.590 0.000   0 0.590
SYDSU9 30/03/2017 Put 5.500 0.004 0.004 0.000   2,300 0.004
SYDJC7 30/03/2017 Call 5.510 0.580 0.580 0.000   0 0.580
SYDJD7 30/03/2017 Put 5.510 0.004 0.004 0.000   100 0.004
SYDSD9 30/03/2017 Call 5.750 0.365 0.365 0.000   195 0.365
SYDSE9 30/03/2017 Put 5.750 0.025 0.025 0.000   2,168 0.025
SYDKH7 30/03/2017 Call 5.760 0.355 0.355 0.000   0 0.355
SYDKI7 30/03/2017 Put 5.760 0.030 0.030 0.000   200 0.030
SYDS59 30/03/2017 Call 6.000 0.175 0.175 0.000   2,109 0.175
SYDS69 30/03/2017 Put 6.000 0.100 0.100 0.000   9,698 0.100
SYDKK7 30/03/2017 Call 6.010 0.170 0.170 0.000   0 0.170
SYDKJ7 30/03/2017 Put 6.010 0.105 0.105 0.000   2,100 0.105
SYDSL9 30/03/2017 Call 6.250 0.060 0.060 0.060 698 8,245 0.060
SYDSM9 30/03/2017 Put 6.250 0.255 0.255 0.000   934 0.255
SYDKL7 30/03/2017 Call 6.260 0.055 0.055 0.000   1,094 0.055
SYDKM7 30/03/2017 Put 6.260 0.260 0.260 0.000   300 0.260
SYDSX9 30/03/2017 Call 6.500 0.010 0.010 0.000   2,608 0.010
SYDSY9 30/03/2017 Put 6.500 0.465 0.465 0.000   584 0.465
SYDL47 30/03/2017 Call 6.510 0.010 0.010 0.000   0 0.010
SYDL57 30/03/2017 Put 6.510 0.470 0.470 0.000   370 0.470
SYDS99 30/03/2017 Call 6.750 0.001 0.001 0.000   75 0.001
SYDSA9 30/03/2017 Put 6.750 0.700 0.700 0.000   0 0.700
SYDSH9 30/03/2017 Call 7.000 0.000 0.000 0.000   130 0.000
SYDSI9 30/03/2017 Put 7.000 0.945 0.945 0.000   50 0.945
SYDSN9 30/03/2017 Call 7.250 0.000 0.000 0.000   91 0.000
SYDSO9 30/03/2017 Put 7.250 1.195 1.195 0.000   0 1.195
SYDSV9 30/03/2017 Call 7.500 0.000 0.000 0.000   1,904 0.000
SYDSW9 30/03/2017 Put 7.500 1.440 1.440 0.000   15 1.440
SYDSB9 30/03/2017 Call 7.750 0.000 0.000 0.000   34 0.000
SYDSC9 30/03/2017 Put 7.750 1.690 1.690 0.000   0 1.690
SYDW29 30/03/2017 Call 7.760 0.000 0.000 0.000   300 0.000
SYDW19 30/03/2017 Put 7.760 1.695 1.695 0.000   730 1.695
SYDSF9 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDSG9 30/03/2017 Put 8.000 1.940 1.940 0.000   0 1.940
SYDW39 30/03/2017 Call 8.010 0.000 0.000 0.000   50 0.000
SYDW49 30/03/2017 Put 8.010 1.945 1.945 0.000   900 1.945
SYDSP9 30/03/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDSQ9 30/03/2017 Put 8.250 2.190 2.190 0.000   0 2.190
SYDW69 30/03/2017 Call 8.260 0.000 0.000 0.000   0 0.000
SYDW59 30/03/2017 Put 8.260 2.195 2.195 0.000   0 2.195
SYDT29 30/03/2017 Call 8.500 0.000 0.000 0.000   0 0.000
SYDT39 30/03/2017 Put 8.500 2.440 2.440 0.000   0 2.440
SYDW79 30/03/2017 Call 8.510 0.000 0.000 0.000   0 0.000
SYDW89 30/03/2017 Put 8.510 2.445 2.445 0.000   72 2.445
SYDUT9 30/03/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUU9 30/03/2017 Put 8.750 2.690 2.690 0.000   0 2.690
SYDWA9 30/03/2017 Call 8.760 0.000 0.000 0.000   0 0.000
SYDW99 30/03/2017 Put 8.760 2.695 2.695 0.000   0 2.695
SYDVA9 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDVB9 30/03/2017 Put 9.000 2.940 2.940 0.000   0 2.940
SYDZ79 30/03/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ89 30/03/2017 Put 9.250 3.190 3.190 0.000   0 3.190
SYDM87 27/04/2017 Call 4.600 1.475 1.475 0.000   0 1.475
SYDM97 27/04/2017 Put 4.600 0.000 0.000 0.000   0 0.000
SYDGP7 27/04/2017 Call 4.700 1.380 1.380 0.000   0 1.380
SYDGQ7 27/04/2017 Put 4.700 0.000 0.000 0.000   0 0.000
SYDF37 27/04/2017 Call 4.800 1.280 1.280 0.000   0 1.280
SYDF47 27/04/2017 Put 4.800 0.000 0.000 0.000   0 0.000
SYDF57 27/04/2017 Call 4.900 1.180 1.180 0.000   0 1.180
SYDF67 27/04/2017 Put 4.900 0.000 0.000 0.000   0 0.000
SYDF77 27/04/2017 Call 5.000 1.080 1.080 0.000   0 1.080
SYDF87 27/04/2017 Put 5.000 0.000 0.000 0.000   0 0.000
SYDF97 27/04/2017 Call 5.250 0.840 0.840 0.000   0 0.840
SYDFF7 27/04/2017 Put 5.250 0.003 0.003 0.000   100 0.003
SYDFG7 27/04/2017 Call 5.500 0.605 0.605 0.000   0 0.605
SYDFH7 27/04/2017 Put 5.500 0.015 0.015 0.000   12,108 0.015
SYDFI7 27/04/2017 Call 5.750 0.395 0.395 0.000   10 0.395
SYDFJ7 27/04/2017 Put 5.750 0.055 0.055 0.000   553 0.055
SYDP37 27/04/2017 Call 5.760 0.385 0.385 0.000   0 0.385
SYDP27 27/04/2017 Put 5.760 0.055 0.055 0.000   0 0.055
SYDFK7 27/04/2017 Call 6.000 0.225 0.225 0.220 80 184 0.225
SYDFL7 27/04/2017 Put 6.000 0.140 0.140 0.000   725 0.140
SYDNZ7 27/04/2017 Call 6.010 0.220 0.220 0.000   0 0.220
SYDP17 27/04/2017 Put 6.010 0.145 0.145 0.000   0 0.145
SYDFM7 27/04/2017 Call 6.250 0.105 0.105 0.000   639 0.105
SYDFN7 27/04/2017 Put 6.250 0.280 0.280 0.000   50 0.280
SYDNY7 27/04/2017 Call 6.260 0.105 0.105 0.000   0 0.105
SYDNX7 27/04/2017 Put 6.260 0.285 0.285 0.000   0 0.285
SYDFO7 27/04/2017 Call 6.500 0.040 0.040 0.000   334 0.040
SYDFP7 27/04/2017 Put 6.500 0.475 0.475 0.000   16 0.475
SYDFQ7 27/04/2017 Call 6.750 0.015 0.015 0.000   1,000 0.015
SYDFR7 27/04/2017 Put 6.750 0.700 0.700 0.000   0 0.700
SYDFS7 27/04/2017 Call 7.000 0.004 0.004 0.000   0 0.004
SYDFT7 27/04/2017 Put 7.000 0.940 0.940 0.000   0 0.940
SYDFU7 27/04/2017 Call 7.250 0.001 0.001 0.000   0 0.001
SYDFV7 27/04/2017 Put 7.250 1.190 1.190 0.000   0 1.190
SYDFW7 27/04/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SYDFX7 27/04/2017 Put 7.500 1.440 1.440 0.000   0 1.440
SYDFY7 27/04/2017 Call 7.750 0.000 0.000 0.000   0 0.000
SYDFZ7 27/04/2017 Put 7.750 1.690 1.690 0.000   0 1.690
SYDG17 27/04/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDG27 27/04/2017 Put 8.000 1.940 1.940 0.000   0 1.940
SYDJ67 27/04/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDJ77 27/04/2017 Put 8.250 2.190 2.190 0.000   0 2.190
SYDMA7 25/05/2017 Call 4.600 1.485 1.485 0.000   0 1.485
SYDMB7 25/05/2017 Put 4.600 0.000 0.000 0.000   0 0.000
SYDJ47 25/05/2017 Call 4.700 1.395 1.395 0.000   0 1.395
SYDJ57 25/05/2017 Put 4.700 0.001 0.001 0.000   0 0.001
SYDGZ7 25/05/2017 Call 4.800 1.295 1.295 0.000   0 1.295
SYDI17 25/05/2017 Put 4.800 0.001 0.001 0.000   0 0.001
SYDI27 25/05/2017 Call 4.900 1.200 1.200 0.000   0 1.200
SYDI37 25/05/2017 Put 4.900 0.002 0.002 0.000   0 0.002
SYDI47 25/05/2017 Call 5.000 1.100 1.100 0.000   0 1.100
SYDI57 25/05/2017 Put 5.000 0.004 0.004 0.000   0 0.004
SYDI67 25/05/2017 Call 5.250 0.860 0.860 0.000   0 0.860
SYDI77 25/05/2017 Put 5.250 0.015 0.015 0.000   0 0.015
SYDI87 25/05/2017 Call 5.500 0.635 0.635 0.000   0 0.635
SYDI97 25/05/2017 Put 5.500 0.040 0.040 0.000   100 0.040
SYDIF7 25/05/2017 Call 5.750 0.435 0.435 0.000   0 0.435
SYDIG7 25/05/2017 Put 5.750 0.090 0.090 0.075 50 870 0.090
SYDNV7 25/05/2017 Call 5.760 0.425 0.425 0.000   0 0.425
SYDNW7 25/05/2017 Put 5.760 0.090 0.090 0.000   0 0.090
SYDIH7 25/05/2017 Call 6.000 0.270 0.270 0.000   20 0.270
SYDII7 25/05/2017 Put 6.000 0.175 0.175 0.000   500 0.175
SYDNU7 25/05/2017 Call 6.010 0.265 0.265 0.000   0 0.265
SYDNT7 25/05/2017 Put 6.010 0.180 0.180 0.000   0 0.180
SYDIJ7 25/05/2017 Call 6.250 0.155 0.155 0.165 50 460 0.155
SYDIK7 25/05/2017 Put 6.250 0.310 0.310 0.000   0 0.310
SYDIL7 25/05/2017 Call 6.500 0.080 0.080 0.000   270 0.080
SYDIM7 25/05/2017 Put 6.500 0.490 0.490 0.000   17 0.490
SYDMM7 25/05/2017 Call 6.510 0.075 0.075 0.000   0 0.075
SYDMN7 25/05/2017 Put 6.510 0.490 0.490 0.000   0 0.490
SYDIN7 25/05/2017 Call 6.750 0.035 0.035 0.000   250 0.035
SYDIO7 25/05/2017 Put 6.750 0.705 0.705 0.000   0 0.705
SYDIP7 25/05/2017 Call 7.000 0.015 0.015 0.000   0 0.015
SYDIQ7 25/05/2017 Put 7.000 0.945 0.945 0.000   0 0.945
SYDIR7 25/05/2017 Call 7.250 0.006 0.006 0.000   0 0.006
SYDIS7 25/05/2017 Put 7.250 1.190 1.190 0.000   0 1.190
SYDIT7 25/05/2017 Call 7.500 0.002 0.002 0.000   0 0.002
SYDIU7 25/05/2017 Put 7.500 1.440 1.440 0.000   0 1.440
SYDIV7 25/05/2017 Call 7.750 0.001 0.001 0.000   0 0.001
SYDIW7 25/05/2017 Put 7.750 1.690 1.690 0.000   0 1.690
SYDIX7 25/05/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDIY7 25/05/2017 Put 8.000 1.940 1.940 0.000   0 1.940
SYDJ87 25/05/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDJ97 25/05/2017 Put 8.250 2.190 2.190 0.000   0 2.190
SYDMC7 29/06/2017 Call 4.600 1.490 1.490 0.000   250 1.490
SYDMD7 29/06/2017 Put 4.600 0.005 0.005 0.000   0 0.005
SYDGR7 29/06/2017 Call 4.700 1.395 1.395 0.000   0 1.395
SYDGS7 29/06/2017 Put 4.700 0.007 0.007 0.000   0 0.007
SYDG37 29/06/2017 Call 4.800 1.300 1.300 0.000   0 1.300
SYDG47 29/06/2017 Put 4.800 0.010 0.010 0.000   600 0.010
SYDD87 29/06/2017 Call 4.900 1.205 1.205 0.000   0 1.205
SYDD97 29/06/2017 Put 4.900 0.015 0.015 0.000   5 0.015
SYDYJ9 29/06/2017 Call 5.000 1.110 1.110 0.000   0 1.110
SYDYK9 29/06/2017 Put 5.000 0.025 0.025 0.000   955 0.025
SYDYF9 29/06/2017 Call 5.250 0.875 0.875 0.000   30 0.875
SYDYG9 29/06/2017 Put 5.250 0.050 0.050 0.000   0 0.050
SYDXY9 29/06/2017 Call 5.500 0.655 0.655 0.000   0 0.655
SYDXZ9 29/06/2017 Put 5.500 0.105 0.105 0.000   5,000 0.105
SYDY99 29/06/2017 Call 5.750 0.465 0.465 0.000   0 0.465
SYDYA9 29/06/2017 Put 5.750 0.185 0.185 0.000   300 0.185
SYDYS9 29/06/2017 Call 5.760 0.360 0.360 0.000   0 0.360
SYDYR9 29/06/2017 Put 5.760 0.190 0.190 0.000   673 0.190
SYDXN9 29/06/2017 Call 6.000 0.310 0.310 0.000   400 0.310
SYDXO9 29/06/2017 Put 6.000 0.305 0.305 0.000   545 0.305
SYDYP9 29/06/2017 Call 6.010 0.230 0.230 0.000   200 0.230
SYDYQ9 29/06/2017 Put 6.010 0.310 0.310 0.000   960 0.310
SYDXV9 29/06/2017 Call 6.250 0.190 0.190 0.000   4,925 0.190
SYDXW9 29/06/2017 Put 6.250 0.465 0.465 0.000   117 0.465
SYDYB9 29/06/2017 Call 6.500 0.110 0.110 0.000   1,405 0.110
SYDYC9 29/06/2017 Put 6.500 0.655 0.655 0.000   0 0.655
SYDY79 29/06/2017 Call 6.750 0.060 0.060 0.000   127 0.060
SYDY89 29/06/2017 Put 6.750 0.865 0.865 0.000   450 0.865
SYDXJ9 29/06/2017 Call 7.000 0.035 0.035 0.000   490 0.035
SYDXK9 29/06/2017 Put 7.000 1.095 1.095 0.000   0 1.095
SYDJE7 29/06/2017 Call 7.010 0.020 0.020 0.000   0 0.020
SYDJF7 29/06/2017 Put 7.010 1.105 1.105 0.000   0 1.105
SYDXT9 29/06/2017 Call 7.250 0.015 0.015 0.000   0 0.015
SYDXU9 29/06/2017 Put 7.250 1.330 1.330 0.000   0 1.330
SYDYD9 29/06/2017 Call 7.500 0.008 0.008 0.000   150 0.008
SYDYE9 29/06/2017 Put 7.500 1.575 1.575 0.000   0 1.575
SYDJH7 29/06/2017 Call 7.510 0.005 0.005 0.000   0 0.005
SYDJG7 29/06/2017 Put 7.510 1.585 1.585 0.000   0 1.585
SYDY59 29/06/2017 Call 7.750 0.003 0.003 0.000   0 0.003
SYDY69 29/06/2017 Put 7.750 1.820 1.820 0.000   0 1.820
SYDXP9 29/06/2017 Call 8.000 0.002 0.002 0.000   120 0.002
SYDXQ9 29/06/2017 Put 8.000 2.065 2.065 0.000   0 2.065
SYDJI7 29/06/2017 Call 8.010 0.001 0.001 0.000   0 0.001
SYDJJ7 29/06/2017 Put 8.010 2.075 2.075 0.000   0 2.075
SYDY19 29/06/2017 Call 8.250 0.001 0.001 0.000   0 0.001
SYDY29 29/06/2017 Put 8.250 2.310 2.310 0.000   0 2.310
SYDY39 29/06/2017 Call 8.500 0.000 0.000 0.000   0 0.000
SYDY49 29/06/2017 Put 8.500 2.560 2.560 0.000   0 2.560
SYDJL7 29/06/2017 Call 8.510 0.000 0.000 0.000   0 0.000
SYDJK7 29/06/2017 Put 8.510 2.570 2.570 0.000   0 2.570
SYDXL9 29/06/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDXM9 29/06/2017 Put 8.750 2.805 2.805 0.000   0 2.805
SYDXR9 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDXS9 29/06/2017 Put 9.000 3.055 3.055 0.000   0 3.055
SYDZ99 29/06/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZA9 29/06/2017 Put 9.250 3.300 3.300 0.000   0 3.300
SYDME7 27/07/2017 Call 4.600 1.495 1.495 0.000   0 1.495
SYDMF7 27/07/2017 Put 4.600 0.009 0.009 0.000   0 0.009
SYDLU7 27/07/2017 Call 4.700 1.400 1.400 0.000   0 1.400
SYDLW7 27/07/2017 Put 4.700 0.015 0.015 0.000   0 0.015
SYDL67 27/07/2017 Call 4.800 1.305 1.305 0.000   0 1.305
SYDL77 27/07/2017 Put 4.800 0.020 0.020 0.000   0 0.020
SYDLX7 27/07/2017 Call 4.900 1.205 1.205 0.000   0 1.205
SYDLY7 27/07/2017 Put 4.900 0.025 0.025 0.000   0 0.025
SYDL87 27/07/2017 Call 5.000 1.110 1.110 0.000   0 1.110
SYDL97 27/07/2017 Put 5.000 0.035 0.035 0.000   0 0.035
SYDLQ7 27/07/2017 Call 5.250 0.880 0.880 0.000   0 0.880
SYDLR7 27/07/2017 Put 5.250 0.070 0.070 0.000   0 0.070
SYDLZ7 27/07/2017 Call 5.500 0.665 0.665 0.000   0 0.665
SYDM17 27/07/2017 Put 5.500 0.130 0.130 0.000   0 0.130
SYDLO7 27/07/2017 Call 5.750 0.475 0.475 0.000   0 0.475
SYDLP7 27/07/2017 Put 5.750 0.215 0.215 0.000   25 0.215
SYDLA7 27/07/2017 Call 6.000 0.320 0.320 0.000   0 0.320
SYDLB7 27/07/2017 Put 6.000 0.330 0.330 0.000   0 0.330
SYDLS7 27/07/2017 Call 6.250 0.205 0.205 0.000   450 0.205
SYDLT7 27/07/2017 Put 6.250 0.485 0.485 0.000   30 0.485
SYDLK7 27/07/2017 Call 6.500 0.120 0.120 0.000   0 0.120
SYDLL7 27/07/2017 Put 6.500 0.665 0.665 0.000   0 0.665
SYDLE7 27/07/2017 Call 6.750 0.070 0.070 0.000   0 0.070
SYDLF7 27/07/2017 Put 6.750 0.875 0.875 0.000   0 0.875
SYDLG7 27/07/2017 Call 7.000 0.040 0.040 0.000   25 0.040
SYDLH7 27/07/2017 Put 7.000 1.100 1.100 0.000   0 1.100
SYDLI7 27/07/2017 Call 7.250 0.020 0.020 0.000   0 0.020
SYDLJ7 27/07/2017 Put 7.250 1.335 1.335 0.000   0 1.335
SYDLM7 27/07/2017 Call 7.500 0.010 0.010 0.000   0 0.010
SYDLN7 27/07/2017 Put 7.500 1.575 1.575 0.000   0 1.575
SYDLC7 27/07/2017 Call 7.750 0.005 0.005 0.000   0 0.005
SYDLD7 27/07/2017 Put 7.750 1.820 1.820 0.000   0 1.820
SYDMK7 27/07/2017 Call 8.000 0.002 0.002 0.000   0 0.002
SYDML7 27/07/2017 Put 8.000 2.060 2.060 0.000   0 2.060
SYDNN7 24/08/2017 Call 4.700 1.395 1.395 0.000   0 1.395
SYDNO7 24/08/2017 Put 4.700 0.020 0.020 0.000   0 0.020
SYDMO7 24/08/2017 Call 4.800 1.300 1.300 0.000   0 1.300
SYDMP7 24/08/2017 Put 4.800 0.025 0.025 0.000   0 0.025
SYDNP7 24/08/2017 Call 4.900 1.205 1.205 0.000   0 1.205
SYDNQ7 24/08/2017 Put 4.900 0.035 0.035 0.000   0 0.035
SYDMS7 24/08/2017 Call 5.000 1.105 1.105 0.000   0 1.105
SYDMT7 24/08/2017 Put 5.000 0.045 0.045 0.000   0 0.045
SYDN97 24/08/2017 Call 5.250 0.880 0.880 0.000   0 0.880
SYDNK7 24/08/2017 Put 5.250 0.085 0.085 0.000   0 0.085
SYDNR7 24/08/2017 Call 5.500 0.670 0.670 0.000   0 0.670
SYDNS7 24/08/2017 Put 5.500 0.150 0.150 0.000   0 0.150
SYDN17 24/08/2017 Call 5.750 0.490 0.490 0.000   0 0.490
SYDN27 24/08/2017 Put 5.750 0.235 0.235 0.000   0 0.235
SYDMQ7 24/08/2017 Call 6.000 0.345 0.345 0.000   0 0.345
SYDMR7 24/08/2017 Put 6.000 0.355 0.355 0.000   0 0.355
SYDNL7 24/08/2017 Call 6.250 0.230 0.230 0.000   0 0.230
SYDNM7 24/08/2017 Put 6.250 0.505 0.505 0.000   0 0.505
SYDN37 24/08/2017 Call 6.500 0.145 0.145 0.000   0 0.145
SYDN47 24/08/2017 Put 6.500 0.685 0.685 0.000   0 0.685
SYDN57 24/08/2017 Call 6.750 0.085 0.085 0.000   0 0.085
SYDN67 24/08/2017 Put 6.750 0.885 0.885 0.000   0 0.885
SYDMU7 24/08/2017 Call 7.000 0.050 0.050 0.000   0 0.050
SYDMV7 24/08/2017 Put 7.000 1.105 1.105 0.000   0 1.105
SYDMW7 24/08/2017 Call 7.250 0.030 0.030 0.000   0 0.030
SYDMX7 24/08/2017 Put 7.250 1.340 1.340 0.000   0 1.340
SYDMY7 24/08/2017 Call 7.500 0.015 0.015 0.000   0 0.015
SYDMZ7 24/08/2017 Put 7.500 1.575 1.575 0.000   0 1.575
SYDN77 24/08/2017 Call 7.750 0.008 0.008 0.000   0 0.008
SYDN87 24/08/2017 Put 7.750 1.825 1.825 0.000   0 1.825
SYDMG7 28/09/2017 Call 4.600 1.495 1.495 0.000   0 1.495
SYDMH7 28/09/2017 Put 4.600 0.020 0.020 0.000   0 0.020
SYDGT7 28/09/2017 Call 4.700 1.400 1.400 0.000   0 1.400
SYDGU7 28/09/2017 Put 4.700 0.025 0.025 0.000   0 0.025
SYDG57 28/09/2017 Call 4.800 1.305 1.305 0.000   0 1.305
SYDG67 28/09/2017 Put 4.800 0.035 0.035 0.000   0 0.035
SYDEO7 28/09/2017 Call 4.900 1.210 1.210 0.000   0 1.210
SYDEP7 28/09/2017 Put 4.900 0.050 0.050 0.000   0 0.050
SYDEM7 28/09/2017 Call 5.000 1.115 1.115 0.000   0 1.115
SYDEN7 28/09/2017 Put 5.000 0.060 0.060 0.000   0 0.060
SYDEG7 28/09/2017 Call 5.250 0.890 0.890 0.000   0 0.890
SYDEH7 28/09/2017 Put 5.250 0.105 0.105 0.000   150 0.105
SYDKY7 28/09/2017 Call 5.260 0.800 0.800 0.000   0 0.800
SYDKX7 28/09/2017 Put 5.260 0.110 0.110 0.000   0 0.110
SYDE37 28/09/2017 Call 5.500 0.685 0.685 0.000   0 0.685
SYDE47 28/09/2017 Put 5.500 0.175 0.175 0.000   110 0.175
SYDKV7 28/09/2017 Call 5.510 0.620 0.620 0.000   0 0.620
SYDKW7 28/09/2017 Put 5.510 0.175 0.175 0.000   0 0.175
SYDDQ7 28/09/2017 Call 5.750 0.510 0.510 0.000   200 0.510
SYDDR7 28/09/2017 Put 5.750 0.265 0.265 0.000   130 0.265
SYDKU7 28/09/2017 Call 5.760 0.465 0.465 0.000   0 0.465
SYDKT7 28/09/2017 Put 5.760 0.265 0.265 0.000   100 0.265
SYDDU7 28/09/2017 Call 6.000 0.370 0.370 0.000   0 0.370
SYDDV7 28/09/2017 Put 6.000 0.385 0.385 0.000   710 0.385
SYDKR7 28/09/2017 Call 6.010 0.340 0.340 0.000   100 0.340
SYDKS7 28/09/2017 Put 6.010 0.385 0.385 0.000   0 0.385
SYDE17 28/09/2017 Call 6.250 0.255 0.255 0.000   0 0.255
SYDE27 28/09/2017 Put 6.250 0.530 0.530 0.000   0 0.530
SYDKQ7 28/09/2017 Call 6.260 0.235 0.235 0.000   70 0.235
SYDKP7 28/09/2017 Put 6.260 0.530 0.530 0.000   200 0.530
SYDE77 28/09/2017 Call 6.500 0.170 0.170 0.000   190 0.170
SYDE87 28/09/2017 Put 6.500 0.705 0.705 0.000   0 0.705
SYDDM7 28/09/2017 Call 6.750 0.110 0.110 0.000   489 0.110
SYDDN7 28/09/2017 Put 6.750 0.900 0.900 0.000   200 0.900
SYDM27 28/09/2017 Call 6.760 0.100 0.100 0.000   0 0.100
SYDM37 28/09/2017 Put 6.760 0.895 0.895 0.000   0 0.895
SYDDW7 28/09/2017 Call 7.000 0.065 0.065 0.000   60 0.065
SYDDX7 28/09/2017 Put 7.000 1.115 1.115 0.000   0 1.115
SYDDY7 28/09/2017 Call 7.250 0.040 0.040 0.000   85 0.040
SYDDZ7 28/09/2017 Put 7.250 1.340 1.340 0.000   0 1.340
SYDE97 28/09/2017 Call 7.500 0.025 0.025 0.000   0 0.025
SYDEF7 28/09/2017 Put 7.500 1.575 1.575 0.000   100 1.575
SYDDK7 28/09/2017 Call 7.750 0.015 0.015 0.000   0 0.015
SYDDL7 28/09/2017 Put 7.750 1.815 1.815 0.000   0 1.815
SYDEI7 28/09/2017 Call 8.000 0.008 0.008 0.000   0 0.008
SYDEJ7 28/09/2017 Put 8.000 2.055 2.055 0.000   0 2.055
SYDE57 28/09/2017 Call 8.250 0.004 0.004 0.000   0 0.004
SYDE67 28/09/2017 Put 8.250 2.305 2.305 0.000   0 2.305
SYDDO7 28/09/2017 Call 8.500 0.002 0.002 0.000   0 0.002
SYDDP7 28/09/2017 Put 8.500 2.550 2.550 0.000   0 2.550
SYDDS7 28/09/2017 Call 8.750 0.001 0.001 0.000   0 0.001
SYDDT7 28/09/2017 Put 8.750 2.800 2.800 0.000   0 2.800
SYDMI7 21/12/2017 Call 4.600 1.500 1.500 0.000   0 1.500
SYDMJ7 21/12/2017 Put 4.600 0.050 0.050 0.000   0 0.050
SYDKB7 21/12/2017 Call 4.700 1.400 1.400 0.000   0 1.400
SYDKC7 21/12/2017 Put 4.700 0.065 0.065 0.000   0 0.065
SYDJU7 21/12/2017 Call 4.800 1.305 1.305 0.000   0 1.305
SYDJV7 21/12/2017 Put 4.800 0.075 0.075 0.000   1,000 0.075
SYDKD7 21/12/2017 Call 4.900 1.215 1.215 0.000   0 1.215
SYDKE7 21/12/2017 Put 4.900 0.090 0.090 0.000   0 0.090
SYDJY7 21/12/2017 Call 5.000 1.125 1.125 0.000   0 1.125
SYDJZ7 21/12/2017 Put 5.000 0.105 0.105 0.000   0 0.105
SYDK57 21/12/2017 Call 5.250 0.910 0.910 0.000   0 0.910
SYDK67 21/12/2017 Put 5.250 0.155 0.155 0.000   1,000 0.155
SYDKF7 21/12/2017 Call 5.500 0.725 0.725 0.000   0 0.725
SYDKG7 21/12/2017 Put 5.500 0.220 0.220 0.000   210 0.220
SYDK97 21/12/2017 Call 5.750 0.565 0.565 0.000   0 0.565
SYDKA7 21/12/2017 Put 5.750 0.315 0.315 0.000   40 0.315
SYDJW7 21/12/2017 Call 6.000 0.435 0.435 0.000   171 0.435
SYDJX7 21/12/2017 Put 6.000 0.435 0.435 0.000   310 0.435
SYDK77 21/12/2017 Call 6.250 0.325 0.325 0.000   0 0.325
SYDK87 21/12/2017 Put 6.250 0.580 0.580 0.000   0 0.580
SYDJS7 21/12/2017 Call 6.500 0.235 0.235 0.000   260 0.235
SYDJT7 21/12/2017 Put 6.500 0.745 0.745 0.000   0 0.745
SYDJM7 21/12/2017 Call 6.750 0.165 0.165 0.000   90 0.165
SYDJN7 21/12/2017 Put 6.750 0.935 0.935 0.000   0 0.935
SYDK37 21/12/2017 Call 7.000 0.115 0.115 0.000   0 0.115
SYDK47 21/12/2017 Put 7.000 1.140 1.140 0.000   71 1.140
SYDK17 21/12/2017 Call 7.250 0.075 0.075 0.000   0 0.075
SYDK27 21/12/2017 Put 7.250 1.355 1.355 0.000   0 1.355
SYDJQ7 21/12/2017 Call 7.500 0.050 0.050 0.000   0 0.050
SYDJR7 21/12/2017 Put 7.500 1.585 1.585 0.000   0 1.585
SYDJO7 21/12/2017 Call 7.750 0.035 0.035 0.000   0 0.035
SYDJP7 21/12/2017 Put 7.750 1.820 1.820 0.000   0 1.820
SYDBI7 21/12/2017 Call 8.000 0.020 0.020 0.000   60 0.020
SYDBJ7 21/12/2017 Put 8.000 2.060 2.060 0.000   0 2.060
SYDZC9 27/06/2019 Call 8.500 0.140 0.140 0.000   0 0.140
SYDZB9 27/06/2019 Put 8.500 2.940 2.940 0.000   0 2.940
SYDZD9 27/06/2019 Call 8.510 0.130 0.130 0.000   0 0.130
SYDZE9 27/06/2019 Put 8.510 2.950 2.950 0.000   21 2.950

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.