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 7.130 Up 0.070 7.120 7.130 6.880 7.140 6.880 5,972,974 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDNW9 26/05/2016 Call 4.600 2.535 2.535 0.000   0 2.470
SYDNX9 26/05/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDM59 26/05/2016 Call 4.700 2.435 2.435 0.000   0 2.370
SYDM69 26/05/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDLX9 26/05/2016 Call 4.800 2.335 2.335 0.000   0 2.270
SYDLY9 26/05/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDL89 26/05/2016 Call 4.900 2.240 2.240 0.000   0 2.170
SYDL99 26/05/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDLU9 26/05/2016 Call 5.000 2.140 2.140 0.000   0 2.070
SYDLW9 26/05/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDLC9 26/05/2016 Call 5.250 1.890 1.890 0.000   0 1.825
SYDLD9 26/05/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDL49 26/05/2016 Call 5.500 1.645 1.645 0.000   0 1.575
SYDL59 26/05/2016 Put 5.500 0.000 0.000 0.000   600 0.000
SYDLI9 26/05/2016 Call 5.750 1.395 1.395 0.000   0 1.330
SYDLJ9 26/05/2016 Put 5.750 0.000 0.000 0.000   300 0.000
SYDLS9 26/05/2016 Call 6.000 1.150 1.150 0.000   55 1.085
SYDLT9 26/05/2016 Put 6.000 0.000 0.000 0.000   440 0.000
SYDLA9 26/05/2016 Call 6.250 0.905 0.905 0.000   368 0.840
SYDLB9 26/05/2016 Put 6.250 0.000 0.000 0.000   215 0.000
SYDL69 26/05/2016 Call 6.500 0.665 0.665 0.000   50 0.605
SYDL79 26/05/2016 Put 6.500 0.002 0.002 0.000   160 0.003
SYDLM9 26/05/2016 Call 6.750 0.435 0.435 0.000   2,382 0.380
SYDLN9 26/05/2016 Put 6.750 0.020 0.020 0.000   0 0.020
SYDLO9 26/05/2016 Call 7.000 0.225 0.225 0.000   1,898 0.185
SYDLP9 26/05/2016 Put 7.000 0.075 0.075 0.000   0 0.085
SYDP59 26/05/2016 Call 7.010 0.220 0.220 0.000   0 0.180
SYDP69 26/05/2016 Put 7.010 0.080 0.080 0.000   0 0.090
SYDLE9 26/05/2016 Call 7.250 0.080 0.080 0.000   0 0.065
SYDLF9 26/05/2016 Put 7.250 0.210 0.210 0.000   0 0.235
SYDP89 26/05/2016 Call 7.260 0.080 0.080 0.000   0 0.060
SYDP79 26/05/2016 Put 7.260 0.215 0.215 0.000   0 0.240
SYDL29 26/05/2016 Call 7.500 0.015 0.015 0.000   0 0.015
SYDL39 26/05/2016 Put 7.500 0.405 0.405 0.000   0 0.445
SYDLK9 26/05/2016 Call 7.750 0.002 0.002 0.000   0 0.002
SYDLL9 26/05/2016 Put 7.750 0.640 0.640 0.000   0 0.690
SYDLQ9 26/05/2016 Call 8.000 0.000 0.000 0.000   0 0.000
SYDLR9 26/05/2016 Put 8.000 0.885 0.885 0.000   0 0.940
SYDLG9 26/05/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDLH9 26/05/2016 Put 8.250 1.130 1.130 0.000   0 1.190
SYDPT9 26/05/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDPU9 26/05/2016 Put 8.500 1.380 1.380 0.000   0 1.440
SYDUF9 26/05/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUG9 26/05/2016 Put 8.750 1.625 1.625 0.000   0 1.690
SYDLZ9 23/06/2016 Call 0.010 7.135 7.135 0.000   0 7.065
SYDKS7 23/06/2016 Call 3.200 3.940 3.940 0.000   0 3.870
SYDKT7 23/06/2016 Put 3.200 0.000 0.000 0.000   100 0.000
SYDYP8 23/06/2016 Call 4.100 3.045 3.045 0.000   0 2.980
SYDYQ8 23/06/2016 Put 4.100 0.000 0.000 0.000   0 0.000
SYDKG7 23/06/2016 Call 4.200 2.945 2.945 0.000   0 2.880
SYDKH7 23/06/2016 Put 4.200 0.000 0.000 0.000   130 0.000
SYDYS8 23/06/2016 Call 4.300 2.845 2.845 0.000   0 2.780
SYDYR8 23/06/2016 Put 4.300 0.000 0.000 0.000   100 0.000
SYDC79 23/06/2016 Call 4.400 2.745 2.745 0.000   0 2.680
SYDC89 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.000
SYDBS9 23/06/2016 Call 4.500 2.645 2.645 0.000   24 2.580
SYDBT9 23/06/2016 Put 4.500 0.000 0.000 0.000   55 0.000
SYDC59 23/06/2016 Call 4.600 2.545 2.545 0.000   19 2.480
SYDC69 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDBO9 23/06/2016 Call 4.700 2.450 2.450 0.000   0 2.385
SYDBP9 23/06/2016 Put 4.700 0.000 0.000 0.000   60 0.000
SYDC39 23/06/2016 Call 4.800 2.350 2.350 0.000   0 2.285
SYDC49 23/06/2016 Put 4.800 0.000 0.000 0.000   45 0.000
SYDBQ9 23/06/2016 Call 4.900 2.250 2.250 0.000   0 2.185
SYDBR9 23/06/2016 Put 4.900 0.000 0.000 0.000   50 0.000
SYDC19 23/06/2016 Call 5.000 2.150 2.150 0.000   0 2.085
SYDC29 23/06/2016 Put 5.000 0.000 0.000 0.000   85 0.000
SYDNN9 23/06/2016 Call 5.010 2.140 2.140 0.000   0 2.075
SYDNM9 23/06/2016 Put 5.010 0.000 0.000 0.000   0 0.000
SYDCG9 23/06/2016 Call 5.250 1.905 1.905 0.000   0 1.835
SYDCH9 23/06/2016 Put 5.250 0.000 0.000 0.000   60 0.000
SYDNP9 23/06/2016 Call 5.260 1.895 1.895 0.000   443 1.825
SYDNO9 23/06/2016 Put 5.260 0.000 0.000 0.000   100 0.000
SYDBU9 23/06/2016 Call 5.500 1.660 1.660 0.000   0 1.590
SYDBV9 23/06/2016 Put 5.500 0.000 0.000 0.000   295 0.000
SYDCK9 23/06/2016 Call 5.750 1.410 1.410 0.000   25 1.345
SYDCL9 23/06/2016 Put 5.750 0.000 0.000 0.000   1,550 0.001
SYDBY9 23/06/2016 Call 6.000 1.170 1.170 0.000   589 1.100
SYDBZ9 23/06/2016 Put 6.000 0.002 0.002 0.000   283 0.003
SYDBL9 23/06/2016 Call 6.250 0.930 0.930 0.000   181 0.860
SYDBM9 23/06/2016 Put 6.250 0.007 0.007 0.000   250 0.010
SYDBW9 23/06/2016 Call 6.500 0.700 0.700 0.000   2,225 0.630
SYDBX9 23/06/2016 Put 6.500 0.025 0.025 0.000   2,730 0.035
SYDTF9 23/06/2016 Call 6.510 0.690 0.690 0.000   0 0.620
SYDTE9 23/06/2016 Put 6.510 0.025 0.025 0.000   0 0.035
SYDCI9 23/06/2016 Call 6.750 0.485 0.485 0.000   2,822 0.420
SYDCJ9 23/06/2016 Put 6.750 0.060 0.060 0.000   1,100 0.080
SYDJJ9 23/06/2016 Call 6.760 0.475 0.475 0.000   982 0.410
SYDJI9 23/06/2016 Put 6.760 0.065 0.065 0.000   0 0.080
SYDC99 23/06/2016 Call 7.000 0.300 0.300 0.000   2,250 0.245
SYDCF9 23/06/2016 Put 7.000 0.140 0.140 0.000   25 0.165
SYDJK9 23/06/2016 Call 7.010 0.295 0.295 0.000   749 0.235
SYDJL9 23/06/2016 Put 7.010 0.140 0.140 0.000   1,530 0.170
SYDD39 23/06/2016 Call 7.250 0.160 0.160 0.000   50 0.120
SYDD49 23/06/2016 Put 7.250 0.265 0.265 0.000   0 0.305
SYDJN9 23/06/2016 Call 7.260 0.155 0.155 0.000   50 0.115
SYDJM9 23/06/2016 Put 7.260 0.265 0.265 0.330 500 500 0.305
SYDEH9 23/06/2016 Call 7.500 0.075 0.075 0.000   210 0.050
SYDEI9 23/06/2016 Put 7.500 0.440 0.440 0.000   0 0.490
SYDGU9 23/06/2016 Call 7.750 0.030 0.030 0.000   0 0.015
SYDGV9 23/06/2016 Put 7.750 0.650 0.650 0.000   0 0.705
SYDJ99 23/06/2016 Call 8.000 0.010 0.010 0.000   0 0.005
SYDJA9 23/06/2016 Put 8.000 0.885 0.885 0.000   0 0.945
SYDK19 23/06/2016 Call 8.250 0.003 0.003 0.000   0 0.001
SYDK29 23/06/2016 Put 8.250 1.130 1.130 0.000   0 1.190
SYDPV9 23/06/2016 Call 8.500 0.001 0.001 0.000   0 0.000
SYDPW9 23/06/2016 Put 8.500 1.380 1.380 0.000   0 1.440
SYDUH9 23/06/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUI9 23/06/2016 Put 8.750 1.625 1.625 0.000   0 1.690
SYDRY9 28/07/2016 Call 4.800 2.345 2.345 0.000   0 2.280
SYDRZ9 28/07/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDQW9 28/07/2016 Call 4.900 2.245 2.245 0.000   0 2.180
SYDQX9 28/07/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDQG9 28/07/2016 Call 5.000 2.145 2.145 0.000   0 2.080
SYDQH9 28/07/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDQ29 28/07/2016 Call 5.250 1.900 1.900 0.000   0 1.830
SYDQ39 28/07/2016 Put 5.250 0.001 0.001 0.000   0 0.002
SYDQA9 28/07/2016 Call 5.500 1.650 1.650 0.000   0 1.585
SYDQB9 28/07/2016 Put 5.500 0.002 0.002 0.000   0 0.005
SYDQI9 28/07/2016 Call 5.750 1.405 1.405 0.000   0 1.340
SYDQJ9 28/07/2016 Put 5.750 0.007 0.007 0.000   800 0.015
SYDPX9 28/07/2016 Call 6.000 1.160 1.160 0.000   0 1.095
SYDPY9 28/07/2016 Put 6.000 0.020 0.020 0.000   0 0.030
SYDQ69 28/07/2016 Call 6.250 0.920 0.920 0.000   0 0.855
SYDQ79 28/07/2016 Put 6.250 0.040 0.040 0.000   0 0.055
SYDQM9 28/07/2016 Call 6.500 0.695 0.695 0.000   0 0.630
SYDQN9 28/07/2016 Put 6.500 0.085 0.085 0.000   80 0.105
SYDTG9 28/07/2016 Call 6.510 0.605 0.605 0.000   5,000 0.550
SYDTH9 28/07/2016 Put 6.510 0.085 0.085 0.000   0 0.105
SYDQK9 28/07/2016 Call 6.750 0.490 0.490 0.000   41 0.435
SYDQL9 28/07/2016 Put 6.750 0.155 0.155 0.000   0 0.180
SYDTJ9 28/07/2016 Call 6.760 0.420 0.420 0.000   0 0.370
SYDTI9 28/07/2016 Put 6.760 0.155 0.155 0.000   0 0.180
SYDPZ9 28/07/2016 Call 7.000 0.315 0.315 0.000   1,750 0.275
SYDQ19 28/07/2016 Put 7.000 0.255 0.255 0.000   0 0.290
SYDQ49 28/07/2016 Call 7.250 0.185 0.185 0.000   0 0.160
SYDQ59 28/07/2016 Put 7.250 0.400 0.400 0.000   0 0.440
SYDQQ9 28/07/2016 Call 7.500 0.105 0.105 0.000   0 0.085
SYDQR9 28/07/2016 Put 7.500 0.575 0.575 0.000   0 0.625
SYDQE9 28/07/2016 Call 7.750 0.055 0.055 0.000   0 0.045
SYDQF9 28/07/2016 Put 7.750 0.785 0.785 0.000   0 0.840
SYDQ89 28/07/2016 Call 8.000 0.030 0.030 0.000   0 0.025
SYDQ99 28/07/2016 Put 8.000 1.010 1.010 0.000   0 1.070
SYDQC9 28/07/2016 Call 8.250 0.015 0.015 0.000   0 0.010
SYDQD9 28/07/2016 Put 8.250 1.245 1.245 0.000   0 1.310
SYDQO9 28/07/2016 Call 8.500 0.006 0.006 0.000   0 0.005
SYDQP9 28/07/2016 Put 8.500 1.490 1.490 0.000   0 1.555
SYDT89 28/07/2016 Call 8.510 0.006 0.006 0.000   0 0.005
SYDT99 28/07/2016 Put 8.510 1.490 1.490 0.000   0 1.555
SYDUJ9 28/07/2016 Call 8.750 0.003 0.003 0.000   0 0.002
SYDUK9 28/07/2016 Put 8.750 1.740 1.740 0.000   0 1.805
SYDS19 25/08/2016 Call 4.800 2.345 2.345 0.000   0 2.275
SYDS29 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDR39 25/08/2016 Call 4.900 2.245 2.245 0.000   0 2.175
SYDR49 25/08/2016 Put 4.900 0.001 0.001 0.000   0 0.001
SYDRW9 25/08/2016 Call 5.000 2.150 2.150 0.000   0 2.080
SYDRX9 25/08/2016 Put 5.000 0.001 0.001 0.000   0 0.001
SYDRK9 25/08/2016 Call 5.250 1.900 1.900 0.000   0 1.830
SYDRL9 25/08/2016 Put 5.250 0.003 0.003 0.000   0 0.003
SYDQY9 25/08/2016 Call 5.500 1.650 1.650 0.000   0 1.585
SYDQZ9 25/08/2016 Put 5.500 0.008 0.008 0.000   400 0.009
SYDRG9 25/08/2016 Call 5.750 1.405 1.405 0.000   0 1.340
SYDRH9 25/08/2016 Put 5.750 0.020 0.020 0.000   0 0.020
SYDRU9 25/08/2016 Call 6.000 1.160 1.160 0.000   0 1.095
SYDRV9 25/08/2016 Put 6.000 0.035 0.035 0.000   0 0.040
SYDRI9 25/08/2016 Call 6.250 0.925 0.925 0.000   0 0.865
SYDRJ9 25/08/2016 Put 6.250 0.070 0.070 0.000   200 0.080
SYDR19 25/08/2016 Call 6.500 0.705 0.705 0.000   0 0.645
SYDR29 25/08/2016 Put 6.500 0.120 0.120 0.000   0 0.135
SYDR79 25/08/2016 Call 6.750 0.505 0.505 0.000   100 0.455
SYDR89 25/08/2016 Put 6.750 0.195 0.195 0.000   22 0.215
SYDRQ9 25/08/2016 Call 7.000 0.340 0.340 0.000   2,000 0.300
SYDRR9 25/08/2016 Put 7.000 0.300 0.300 0.000   0 0.330
SYDRM9 25/08/2016 Call 7.250 0.220 0.220 0.000   0 0.190
SYDRN9 25/08/2016 Put 7.250 0.440 0.440 0.000   0 0.480
SYDR59 25/08/2016 Call 7.500 0.140 0.140 0.000   0 0.115
SYDR69 25/08/2016 Put 7.500 0.610 0.610 0.000   0 0.655
SYDR99 25/08/2016 Call 7.750 0.085 0.085 0.000   0 0.070
SYDRF9 25/08/2016 Put 7.750 0.810 0.810 0.000   0 0.860
SYDRS9 25/08/2016 Call 8.000 0.050 0.050 0.000   0 0.040
SYDRT9 25/08/2016 Put 8.000 1.025 1.025 0.000   0 1.080
SYDRO9 25/08/2016 Call 8.250 0.030 0.030 0.000   0 0.025
SYDRP9 25/08/2016 Put 8.250 1.260 1.260 0.000   0 1.315
SYDSZ9 25/08/2016 Call 8.500 0.020 0.020 0.000   0 0.015
SYDT19 25/08/2016 Put 8.500 1.500 1.500 0.000   0 1.555
SYDUL9 25/08/2016 Call 8.750 0.010 0.010 0.000   0 0.007
SYDUM9 25/08/2016 Put 8.750 1.745 1.745 0.000   0 1.805
SYDNY9 29/09/2016 Call 4.600 2.545 2.545 0.000   0 2.480
SYDNZ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDI19 29/09/2016 Call 4.700 2.445 2.445 0.000   0 2.380
SYDI29 29/09/2016 Put 4.700 0.001 0.001 0.000   0 0.001
SYDIG9 29/09/2016 Call 4.800 2.345 2.345 0.000   0 2.280
SYDIH9 29/09/2016 Put 4.800 0.001 0.001 0.000   50 0.001
SYDM89 29/09/2016 Call 4.810 2.235 2.235 0.000   0 2.180
SYDM79 29/09/2016 Put 4.810 0.001 0.001 0.000   0 0.001
SYDIO9 29/09/2016 Call 4.900 2.245 2.245 0.000   0 2.180
SYDIP9 29/09/2016 Put 4.900 0.002 0.002 0.000   25 0.001
SYDM99 29/09/2016 Call 4.910 2.140 2.140 0.000   0 2.080
SYDMA9 29/09/2016 Put 4.910 0.002 0.002 0.000   0 0.002
SYDI99 29/09/2016 Call 5.000 2.150 2.150 0.000   0 2.080
SYDIF9 29/09/2016 Put 5.000 0.002 0.002 0.000   0 0.002
SYDGW9 29/09/2016 Call 5.250 1.900 1.900 0.000   0 1.830
SYDGX9 29/09/2016 Put 5.250 0.006 0.006 0.000   0 0.006
SYDIM9 29/09/2016 Call 5.500 1.655 1.655 0.000   0 1.585
SYDIN9 29/09/2016 Put 5.500 0.015 0.015 0.000   0 0.015
SYDIQ9 29/09/2016 Call 5.750 1.410 1.410 0.000   0 1.340
SYDIR9 29/09/2016 Put 5.750 0.030 0.030 0.000   40 0.030
SYDI79 29/09/2016 Call 6.000 1.170 1.170 0.000   500 1.100
SYDI89 29/09/2016 Put 6.000 0.050 0.050 0.000   275 0.060
SYDI39 29/09/2016 Call 6.250 0.940 0.940 0.000   0 0.875
SYDI49 29/09/2016 Put 6.250 0.090 0.090 0.000   0 0.100
SYDII9 29/09/2016 Call 6.500 0.725 0.725 0.000   0 0.670
SYDIJ9 29/09/2016 Put 6.500 0.145 0.145 0.000   500 0.160
SYDIS9 29/09/2016 Call 6.750 0.540 0.540 0.000   790 0.495
SYDIT9 29/09/2016 Put 6.750 0.220 0.220 0.000   80 0.245
SYDS39 29/09/2016 Call 6.760 0.515 0.515 0.000   583 0.475
SYDS49 29/09/2016 Put 6.760 0.225 0.225 0.000   0 0.250
SYDI59 29/09/2016 Call 7.000 0.390 0.390 0.000   2,266 0.355
SYDI69 29/09/2016 Put 7.000 0.325 0.325 0.000   0 0.360
SYDPL9 29/09/2016 Call 7.010 0.375 0.375 0.000   500 0.340
SYDPM9 29/09/2016 Put 7.010 0.325 0.325 0.000   0 0.360
SYDGY9 29/09/2016 Call 7.250 0.270 0.270 0.000   500 0.245
SYDGZ9 29/09/2016 Put 7.250 0.465 0.465 0.000   0 0.505
SYDPK9 29/09/2016 Call 7.260 0.265 0.265 0.000   0 0.235
SYDP99 29/09/2016 Put 7.260 0.460 0.460 0.000   0 0.500
SYDIK9 29/09/2016 Call 7.500 0.185 0.185 0.000   120 0.160
SYDIL9 29/09/2016 Put 7.500 0.625 0.625 0.000   0 0.675
SYDIU9 29/09/2016 Call 7.750 0.120 0.120 0.000   0 0.105
SYDIV9 29/09/2016 Put 7.750 0.820 0.820 0.000   0 0.870
SYDJB9 29/09/2016 Call 8.000 0.075 0.075 0.000   0 0.065
SYDJC9 29/09/2016 Put 8.000 1.030 1.030 0.000   0 1.085
SYDK39 29/09/2016 Call 8.250 0.045 0.045 0.000   0 0.040
SYDK49 29/09/2016 Put 8.250 1.260 1.260 0.000   180 1.315
SYDQS9 29/09/2016 Call 8.500 0.030 0.030 0.000   0 0.025
SYDQT9 29/09/2016 Put 8.500 1.500 1.500 0.000   0 1.555
SYDTA9 29/09/2016 Call 8.510 0.030 0.030 0.000   0 0.025
SYDTB9 29/09/2016 Put 8.510 1.480 1.480 0.000   0 1.530
SYDUN9 29/09/2016 Call 8.750 0.015 0.015 0.000   0 0.015
SYDUO9 29/09/2016 Put 8.750 1.745 1.745 0.000   0 1.805
SYDU39 27/10/2016 Call 5.000 2.150 2.150 0.000   0 2.080
SYDU49 27/10/2016 Put 5.000 0.005 0.005 0.000   0 0.006
SYDU99 27/10/2016 Call 5.250 1.905 1.905 0.000   0 1.835
SYDUA9 27/10/2016 Put 5.250 0.010 0.010 0.000   0 0.015
SYDTW9 27/10/2016 Call 5.500 1.655 1.655 0.000   0 1.590
SYDTX9 27/10/2016 Put 5.500 0.025 0.025 0.000   0 0.030
SYDU19 27/10/2016 Call 5.750 1.415 1.415 0.000   0 1.350
SYDU29 27/10/2016 Put 5.750 0.045 0.045 0.000   0 0.050
SYDUD9 27/10/2016 Call 6.000 1.180 1.180 0.000   0 1.120
SYDUE9 27/10/2016 Put 6.000 0.070 0.070 0.000   0 0.085
SYDTS9 27/10/2016 Call 6.250 0.960 0.960 0.000   0 0.900
SYDTT9 27/10/2016 Put 6.250 0.110 0.110 0.000   0 0.130
SYDTM9 27/10/2016 Call 6.500 0.755 0.755 0.000   0 0.705
SYDTN9 27/10/2016 Put 6.500 0.170 0.170 0.000   0 0.190
SYDTY9 27/10/2016 Call 6.750 0.580 0.580 0.000   0 0.535
SYDTZ9 27/10/2016 Put 6.750 0.250 0.250 0.000   0 0.275
SYDUB9 27/10/2016 Call 7.000 0.430 0.430 0.000   0 0.395
SYDUC9 27/10/2016 Put 7.000 0.355 0.355 0.000   0 0.390
SYDTQ9 27/10/2016 Call 7.250 0.310 0.310 0.000   0 0.280
SYDTR9 27/10/2016 Put 7.250 0.490 0.490 0.000   0 0.530
SYDTK9 27/10/2016 Call 7.500 0.220 0.220 0.000   0 0.195
SYDTL9 27/10/2016 Put 7.500 0.650 0.650 0.000   0 0.695
SYDU59 27/10/2016 Call 7.750 0.155 0.155 0.000   0 0.135
SYDU69 27/10/2016 Put 7.750 0.835 0.835 0.000   0 0.890
SYDU79 27/10/2016 Call 8.000 0.105 0.105 0.000   0 0.095
SYDU89 27/10/2016 Put 8.000 1.040 1.040 0.000   0 1.100
SYDTU9 27/10/2016 Call 8.250 0.070 0.070 0.000   0 0.065
SYDTV9 27/10/2016 Put 8.250 1.265 1.265 0.000   0 1.325
SYDTO9 27/10/2016 Call 8.500 0.045 0.045 0.000   0 0.040
SYDTP9 27/10/2016 Put 8.500 1.500 1.500 0.000   0 1.565
SYDUP9 27/10/2016 Call 8.750 0.030 0.030 0.000   0 0.025
SYDUQ9 27/10/2016 Put 8.750 1.735 1.735 0.000   0 1.805
SYDP19 22/12/2016 Call 4.600 2.565 2.565 0.000   0 2.485
SYDP29 22/12/2016 Put 4.600 0.005 0.005 0.000   0 0.007
SYDNS9 22/12/2016 Call 4.700 2.465 2.465 0.000   0 2.390
SYDNT9 22/12/2016 Put 4.700 0.007 0.007 0.000   0 0.009
SYDMH9 22/12/2016 Call 4.800 2.365 2.365 0.000   0 2.290
SYDMI9 22/12/2016 Put 4.800 0.009 0.009 0.000   0 0.010
SYDMZ9 22/12/2016 Call 4.900 2.265 2.265 0.000   0 2.195
SYDN19 22/12/2016 Put 4.900 0.010 0.010 0.000   0 0.015
SYDMR9 22/12/2016 Call 5.000 2.165 2.165 0.000   0 2.095
SYDMS9 22/12/2016 Put 5.000 0.015 0.015 0.000   0 0.020
SYDN89 22/12/2016 Call 5.250 1.920 1.920 0.000   0 1.850
SYDN99 22/12/2016 Put 5.250 0.030 0.030 0.000   0 0.035
SYDMV9 22/12/2016 Call 5.500 1.675 1.675 0.000   0 1.615
SYDMW9 22/12/2016 Put 5.500 0.045 0.045 0.000   0 0.055
SYDT49 22/12/2016 Call 5.510 1.635 1.635 0.000   160 1.575
SYDT59 22/12/2016 Put 5.510 0.045 0.045 0.000   0 0.055
SYDMT9 22/12/2016 Call 5.750 1.440 1.440 0.000   0 1.380
SYDMU9 22/12/2016 Put 5.750 0.075 0.075 0.000   340 0.080
SYDT79 22/12/2016 Call 5.760 1.405 1.405 0.000   0 1.355
SYDT69 22/12/2016 Put 5.760 0.075 0.075 0.000   50 0.085
SYDMJ9 22/12/2016 Call 6.000 1.215 1.215 0.000   0 1.160
SYDMK9 22/12/2016 Put 6.000 0.110 0.110 0.000   50 0.120
SYDN69 22/12/2016 Call 6.250 1.005 1.005 0.000   67 0.955
SYDN79 22/12/2016 Put 6.250 0.160 0.160 0.000   55 0.175
SYDMX9 22/12/2016 Call 6.500 0.815 0.815 0.000   250 0.765
SYDMY9 22/12/2016 Put 6.500 0.225 0.225 0.000   580 0.240
SYDML9 22/12/2016 Call 6.750 0.645 0.645 0.000   250 0.600
SYDMM9 22/12/2016 Put 6.750 0.310 0.310 0.000   0 0.335
SYDMP9 22/12/2016 Call 7.000 0.500 0.500 0.000   50 0.455
SYDMQ9 22/12/2016 Put 7.000 0.415 0.415 0.000   0 0.450
SYDN29 22/12/2016 Call 7.250 0.375 0.375 0.375 360 95 0.340
SYDN39 22/12/2016 Put 7.250 0.550 0.550 0.000   0 0.585
SYDNK9 22/12/2016 Call 7.500 0.275 0.275 0.000   0 0.245
SYDNL9 22/12/2016 Put 7.500 0.710 0.710 0.000   0 0.750
SYDMN9 22/12/2016 Call 7.750 0.190 0.190 0.000   0 0.170
SYDMO9 22/12/2016 Put 7.750 0.895 0.895 0.000   36 0.940
SYDN49 22/12/2016 Call 8.000 0.130 0.130 0.000   0 0.115
SYDN59 22/12/2016 Put 8.000 1.095 1.095 0.000   0 1.145
SYDNQ9 22/12/2016 Call 8.250 0.090 0.090 0.000   0 0.075
SYDNR9 22/12/2016 Put 8.250 1.310 1.310 0.000   0 1.365
SYDQU9 22/12/2016 Call 8.500 0.060 0.060 0.000   0 0.050
SYDQV9 22/12/2016 Put 8.500 1.535 1.535 0.000   0 1.595
SYDTC9 22/12/2016 Call 8.510 0.060 0.060 0.000   0 0.050
SYDTD9 22/12/2016 Put 8.510 1.500 1.500 0.000   0 1.560
SYDUR9 22/12/2016 Call 8.750 0.040 0.040 0.000   0 0.035
SYDUS9 22/12/2016 Put 8.750 1.770 1.770 0.000   0 1.840
SYDSR9 30/03/2017 Call 4.900 2.265 2.265 0.000   0 2.200
SYDSS9 30/03/2017 Put 4.900 0.050 0.050 0.000   0 0.055
SYDS79 30/03/2017 Call 5.000 2.165 2.165 0.000   0 2.100
SYDS89 30/03/2017 Put 5.000 0.055 0.055 0.000   0 0.060
SYDSJ9 30/03/2017 Call 5.250 1.925 1.925 0.000   0 1.865
SYDSK9 30/03/2017 Put 5.250 0.075 0.075 0.000   0 0.085
SYDST9 30/03/2017 Call 5.500 1.690 1.690 0.000   0 1.625
SYDSU9 30/03/2017 Put 5.500 0.105 0.105 0.000   0 0.115
SYDSD9 30/03/2017 Call 5.750 1.460 1.460 0.000   0 1.400
SYDSE9 30/03/2017 Put 5.750 0.140 0.140 0.000   0 0.150
SYDS59 30/03/2017 Call 6.000 1.240 1.240 0.000   0 1.185
SYDS69 30/03/2017 Put 6.000 0.190 0.190 0.000   540 0.205
SYDSL9 30/03/2017 Call 6.250 1.035 1.035 0.000   0 0.985
SYDSM9 30/03/2017 Put 6.250 0.255 0.255 0.000   50 0.270
SYDSX9 30/03/2017 Call 6.500 0.850 0.850 0.000   0 0.800
SYDSY9 30/03/2017 Put 6.500 0.335 0.335 0.000 34 0 0.355
SYDS99 30/03/2017 Call 6.750 0.685 0.685 0.000   0 0.640
SYDSA9 30/03/2017 Put 6.750 0.435 0.435 0.000   0 0.460
SYDSH9 30/03/2017 Call 7.000 0.540 0.540 0.000   0 0.505
SYDSI9 30/03/2017 Put 7.000 0.555 0.555 0.000   0 0.585
SYDSN9 30/03/2017 Call 7.250 0.420 0.420 0.000   40 0.390
SYDSO9 30/03/2017 Put 7.250 0.695 0.695 0.000   0 0.730
SYDSV9 30/03/2017 Call 7.500 0.320 0.320 0.000   34 0.295
SYDSW9 30/03/2017 Put 7.500 0.860 0.860 0.000   0 0.900
SYDSB9 30/03/2017 Call 7.750 0.240 0.240 0.000 34 0 0.220
SYDSC9 30/03/2017 Put 7.750 1.040 1.040 0.000   0 1.080
SYDSF9 30/03/2017 Call 8.000 0.175 0.175 0.000   0 0.160
SYDSG9 30/03/2017 Put 8.000 1.230 1.230 0.000   40 1.280
SYDSP9 30/03/2017 Call 8.250 0.130 0.130 0.000   0 0.115
SYDSQ9 30/03/2017 Put 8.250 1.440 1.440 0.000   0 1.490
SYDT29 30/03/2017 Call 8.500 0.095 0.095 0.000   0 0.080
SYDT39 30/03/2017 Put 8.500 1.655 1.655 0.000   0 1.705
SYDUT9 30/03/2017 Call 8.750 0.070 0.070 0.000   0 0.055
SYDUU9 30/03/2017 Put 8.750 1.875 1.875 0.000   0 1.930

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.