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 4.910 Up 0.010 4.900 4.920 4.910 4.950 4.860 6,815,919 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 1.510 1.510 0.000   0 1.510
SYDLD8 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDI88 29/01/2015 Call 3.500 1.410 1.410 0.000   0 1.410
SYDI98 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDGN8 29/01/2015 Call 3.600 1.310 1.310 0.000   0 1.310
SYDGO8 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDGR8 29/01/2015 Call 3.700 1.210 1.210 0.000   0 1.210
SYDGS8 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDI48 29/01/2015 Call 3.800 1.115 1.115 0.000   0 1.115
SYDI58 29/01/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDGP8 29/01/2015 Call 3.900 1.015 1.015 0.000   0 1.015
SYDGQ8 29/01/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDI68 29/01/2015 Call 4.000 0.915 0.915 0.000   0 0.915
SYDI78 29/01/2015 Put 4.000 0.000 0.000 0.000   0 0.000
SYDG58 29/01/2015 Call 4.100 0.815 0.815 0.000   0 0.815
SYDG68 29/01/2015 Put 4.100 0.001 0.001 0.000   0 0.001
SYDI28 29/01/2015 Call 4.200 0.715 0.715 0.000   0 0.715
SYDI38 29/01/2015 Put 4.200 0.002 0.002 0.000   0 0.002
SYDGL8 29/01/2015 Call 4.300 0.615 0.615 0.000   0 0.615
SYDGM8 29/01/2015 Put 4.300 0.003 0.003 0.000   0 0.003
SYDGT8 29/01/2015 Call 4.400 0.520 0.520 0.000 250 0 0.520
SYDGU8 29/01/2015 Put 4.400 0.007 0.007 0.000   0 0.007
SYDG78 29/01/2015 Call 4.500 0.420 0.420 0.425 99 0 0.420
SYDG88 29/01/2015 Put 4.500 0.010 0.010 0.000   0 0.010
SYDGZ8 29/01/2015 Call 4.600 0.320 0.320 0.000   0 0.320
SYDI18 29/01/2015 Put 4.600 0.025 0.025 0.000   0 0.025
SYDG98 29/01/2015 Call 4.700 0.225 0.225 0.000   0 0.225
SYDGK8 29/01/2015 Put 4.700 0.045 0.045 0.000   0 0.045
SYDGX8 29/01/2015 Call 4.800 0.135 0.135 0.000   0 0.135
SYDGY8 29/01/2015 Put 4.800 0.085 0.085 0.000   0 0.085
SYDG38 29/01/2015 Call 4.900 0.070 0.070 0.000   0 0.070
SYDG48 29/01/2015 Put 4.900 0.150 0.150 0.000   0 0.150
SYDGV8 29/01/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDGW8 29/01/2015 Put 5.000 0.230 0.230 0.000   0 0.230
SYDIF8 29/01/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SYDIG8 29/01/2015 Put 5.250 0.460 0.460 0.000   0 0.460
SYDIH8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SYDII8 29/01/2015 Put 5.500 0.710 0.710 0.000   0 0.710
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 0.960 0.960 0.000   0 0.960
SYDNY8 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDNZ8 29/01/2015 Put 6.000 1.210 1.210 0.000   0 1.210
SYDQI8 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQJ8 29/01/2015 Put 6.250 1.460 1.460 0.000   0 1.460
SYDQK8 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQL8 29/01/2015 Put 6.500 1.710 1.710 0.000   0 1.710
SYDLE8 26/02/2015 Call 3.400 1.510 1.510 0.000   0 1.510
SYDLF8 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL68 26/02/2015 Call 3.500 1.410 1.410 0.000   0 1.410
SYDL78 26/02/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKD8 26/02/2015 Call 3.600 1.310 1.310 0.000   0 1.310
SYDKE8 26/02/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDIP8 26/02/2015 Call 3.700 1.210 1.210 0.000   0 1.210
SYDIQ8 26/02/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDJ48 26/02/2015 Call 3.800 1.110 1.110 0.000   0 1.110
SYDJ58 26/02/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDIN8 26/02/2015 Call 3.900 1.010 1.010 0.000   0 1.010
SYDIO8 26/02/2015 Put 3.900 0.001 0.001 0.000   0 0.001
SYDJC8 26/02/2015 Call 4.000 0.910 0.910 0.000   0 0.910
SYDJD8 26/02/2015 Put 4.000 0.002 0.002 0.000   0 0.002
SYDIT8 26/02/2015 Call 4.100 0.810 0.810 0.000   0 0.810
SYDIU8 26/02/2015 Put 4.100 0.004 0.004 0.000   0 0.004
SYDJE8 26/02/2015 Call 4.200 0.710 0.710 0.000   0 0.710
SYDJF8 26/02/2015 Put 4.200 0.007 0.007 0.000   0 0.007
SYDIX8 26/02/2015 Call 4.300 0.615 0.615 0.000   0 0.615
SYDIY8 26/02/2015 Put 4.300 0.010 0.010 0.000   0 0.010
SYDJA8 26/02/2015 Call 4.400 0.515 0.515 0.000   0 0.515
SYDJB8 26/02/2015 Put 4.400 0.020 0.020 0.000   0 0.020
SYDIV8 26/02/2015 Call 4.500 0.415 0.415 0.000   0 0.415
SYDIW8 26/02/2015 Put 4.500 0.030 0.030 0.000   0 0.030
SYDJ88 26/02/2015 Call 4.600 0.320 0.320 0.000   0 0.320
SYDJ98 26/02/2015 Put 4.600 0.045 0.045 0.000   0 0.045
SYDIR8 26/02/2015 Call 4.700 0.225 0.225 0.000   0 0.225
SYDIS8 26/02/2015 Put 4.700 0.075 0.075 0.000   0 0.075
SYDJ68 26/02/2015 Call 4.800 0.145 0.145 0.100 370 0 0.145
SYDJ78 26/02/2015 Put 4.800 0.115 0.115 0.000   0 0.115
SYDIL8 26/02/2015 Call 4.900 0.090 0.090 0.080 100 0 0.090
SYDIM8 26/02/2015 Put 4.900 0.175 0.175 0.000   0 0.175
SYDJ28 26/02/2015 Call 5.000 0.050 0.050 0.000   0 0.050
SYDJ38 26/02/2015 Put 5.000 0.245 0.245 0.000   0 0.245
SYDIZ8 26/02/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SYDJ18 26/02/2015 Put 5.250 0.465 0.465 0.000   0 0.465
SYDJG8 26/02/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDJH8 26/02/2015 Put 5.500 0.710 0.710 0.000   0 0.710
SYDK38 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK48 26/02/2015 Put 5.750 0.960 0.960 0.000   0 0.960
SYDP18 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP28 26/02/2015 Put 6.000 1.210 1.210 0.000   0 1.210
SYDQM8 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQN8 26/02/2015 Put 6.250 1.460 1.460 0.000   0 1.460
SYDQO8 26/02/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQP8 26/02/2015 Put 6.500 1.710 1.710 0.000   0 1.710
SYDBY7 26/03/2015 Call 3.000 1.910 1.910 0.000   0 1.910
SYDBZ7 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SYDC37 26/03/2015 Call 3.200 1.710 1.710 0.000   0 1.710
SYDC47 26/03/2015 Put 3.200 0.000 0.000 0.000   0 0.000
SYDBU7 26/03/2015 Call 3.400 1.510 1.510 0.000   0 1.510
SYDBV7 26/03/2015 Put 3.400 0.001 0.001 0.000   0 0.001
SYDB78 26/03/2015 Call 3.500 1.410 1.410 0.000   0 1.410
SYDB88 26/03/2015 Put 3.500 0.002 0.002 0.000   0 0.002
SYDBW7 26/03/2015 Call 3.600 1.310 1.310 0.000   0 1.310
SYDBX7 26/03/2015 Put 3.600 0.003 0.003 0.000   0 0.003
SYDBL8 26/03/2015 Call 3.610 1.245 1.245 0.000   0 1.245
SYDBK8 26/03/2015 Put 3.610 0.003 0.003 0.000   0 0.003
SYDB98 26/03/2015 Call 3.700 1.210 1.210 0.000   0 1.210
SYDBF8 26/03/2015 Put 3.700 0.005 0.005 0.000   0 0.005
SYDBM8 26/03/2015 Call 3.710 1.150 1.150 0.000   0 1.150
SYDBO8 26/03/2015 Put 3.710 0.005 0.005 0.000   0 0.005
SYDBS7 26/03/2015 Call 3.800 1.110 1.110 0.000   0 1.110
SYDBT7 26/03/2015 Put 3.800 0.007 0.007 0.000   0 0.007
SYDBQ8 26/03/2015 Call 3.810 1.045 1.045 0.000   0 1.045
SYDBP8 26/03/2015 Put 3.810 0.008 0.008 0.000   0 0.008
SYDBG8 26/03/2015 Call 3.900 1.010 1.010 0.000   0 1.010
SYDBH8 26/03/2015 Put 3.900 0.010 0.010 0.000   0 0.010
SYDBR8 26/03/2015 Call 3.910 0.945 0.945 0.000   0 0.945
SYDBS8 26/03/2015 Put 3.910 0.010 0.010 0.000   0 0.010
SYDC17 26/03/2015 Call 4.000 0.910 0.910 0.000   0 0.910
SYDC27 26/03/2015 Put 4.000 0.015 0.015 0.000   0 0.015
SYDBU8 26/03/2015 Call 4.010 0.840 0.840 0.000   0 0.840
SYDBT8 26/03/2015 Put 4.010 0.015 0.015 0.000   0 0.015
SYDB38 26/03/2015 Call 4.100 0.810 0.810 0.000   0 0.810
SYDB48 26/03/2015 Put 4.100 0.020 0.020 0.000   0 0.020
SYDK98 26/03/2015 Call 4.110 0.740 0.740 0.000   0 0.740
SYDKA8 26/03/2015 Put 4.110 0.020 0.020 0.000   0 0.020
SYDCI7 26/03/2015 Call 4.200 0.710 0.710 0.000   0 0.710
SYDCJ7 26/03/2015 Put 4.200 0.020 0.020 0.000   0 0.020
SYDKC8 26/03/2015 Call 4.210 0.645 0.645 0.000   0 0.645
SYDKB8 26/03/2015 Put 4.210 0.025 0.025 0.000   0 0.025
SYDBI8 26/03/2015 Call 4.300 0.610 0.610 0.000   0 0.610
SYDBJ8 26/03/2015 Put 4.300 0.030 0.030 0.000   0 0.030
SYDFH7 26/03/2015 Call 4.400 0.515 0.515 0.000   0 0.515
SYDFI7 26/03/2015 Put 4.400 0.035 0.035 0.000   0 0.035
SYDB58 26/03/2015 Call 4.500 0.415 0.415 0.070 320 0 0.415
SYDB68 26/03/2015 Put 4.500 0.045 0.045 0.000   0 0.045
SYDI17 26/03/2015 Call 4.600 0.320 0.320 0.000   0 0.320
SYDI27 26/03/2015 Put 4.600 0.065 0.065 0.000   0 0.065
SYDJI8 26/03/2015 Call 4.610 0.290 0.290 0.000   0 0.290
SYDJJ8 26/03/2015 Put 4.610 0.065 0.065 0.000   0 0.065
SYDB18 26/03/2015 Call 4.700 0.235 0.235 0.000   0 0.235
SYDB28 26/03/2015 Put 4.700 0.095 0.095 0.000   0 0.095
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 0.115 0.115 0.000   0 0.115
SYDZY7 26/03/2015 Put 4.900 0.195 0.195 0.000   0 0.195
SYDTN7 26/03/2015 Call 5.000 0.080 0.080 0.000   0 0.080
SYDTO7 26/03/2015 Put 5.000 0.265 0.265 0.000   0 0.265
SYDDK8 26/03/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SYDDL8 26/03/2015 Put 5.250 0.475 0.475 0.000   0 0.475
SYDEY8 26/03/2015 Call 5.500 0.007 0.007 0.000   0 0.007
SYDEZ8 26/03/2015 Put 5.500 0.715 0.715 0.000   0 0.715
SYDK58 26/03/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SYDK68 26/03/2015 Put 5.750 0.965 0.965 0.000   0 0.965
SYDP38 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP48 26/03/2015 Put 6.000 1.215 1.215 0.000   0 1.215
SYDQQ8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQR8 26/03/2015 Put 6.250 1.465 1.465 0.000   0 1.465
SYDQS8 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQT8 26/03/2015 Put 6.500 1.715 1.715 0.000   0 1.715
SYDLI8 23/04/2015 Call 3.700 1.210 1.210 0.000   0 1.210
SYDLJ8 23/04/2015 Put 3.700 0.006 0.006 0.000   0 0.006
SYDLK8 23/04/2015 Call 3.800 1.110 1.110 0.000   0 1.110
SYDLL8 23/04/2015 Put 3.800 0.009 0.009 0.000   0 0.009
SYDLM8 23/04/2015 Call 3.900 1.010 1.010 0.000   0 1.010
SYDLN8 23/04/2015 Put 3.900 0.015 0.015 0.000   0 0.015
SYDLO8 23/04/2015 Call 4.000 0.910 0.910 0.000   0 0.910
SYDLP8 23/04/2015 Put 4.000 0.015 0.015 0.000   0 0.015
SYDLQ8 23/04/2015 Call 4.100 0.810 0.810 0.000   0 0.810
SYDLR8 23/04/2015 Put 4.100 0.020 0.020 0.000   0 0.020
SYDLS8 23/04/2015 Call 4.200 0.710 0.710 0.000   0 0.710
SYDLT8 23/04/2015 Put 4.200 0.025 0.025 0.000   0 0.025
SYDLU8 23/04/2015 Call 4.300 0.610 0.610 0.000   0 0.610
SYDLW8 23/04/2015 Put 4.300 0.035 0.035 0.000   0 0.035
SYDLX8 23/04/2015 Call 4.400 0.515 0.515 0.000   0 0.515
SYDLY8 23/04/2015 Put 4.400 0.045 0.045 0.000   0 0.045
SYDLZ8 23/04/2015 Call 4.500 0.415 0.415 0.000   0 0.415
SYDM18 23/04/2015 Put 4.500 0.055 0.055 0.000   0 0.055
SYDM28 23/04/2015 Call 4.600 0.325 0.325 0.000   0 0.325
SYDM38 23/04/2015 Put 4.600 0.080 0.080 0.000   0 0.080
SYDM48 23/04/2015 Call 4.700 0.245 0.245 0.000   0 0.245
SYDM58 23/04/2015 Put 4.700 0.110 0.110 0.000   0 0.110
SYDM68 23/04/2015 Call 4.800 0.185 0.185 0.000   0 0.185
SYDM78 23/04/2015 Put 4.800 0.155 0.155 0.000   0 0.155
SYDM88 23/04/2015 Call 4.900 0.140 0.140 0.000   0 0.140
SYDM98 23/04/2015 Put 4.900 0.215 0.215 0.000   0 0.215
SYDMA8 23/04/2015 Call 5.000 0.105 0.105 0.000   0 0.105
SYDMB8 23/04/2015 Put 5.000 0.280 0.280 0.000   0 0.280
SYDMC8 23/04/2015 Call 5.250 0.055 0.055 0.000   0 0.055
SYDMD8 23/04/2015 Put 5.250 0.490 0.490 0.000   0 0.490
SYDMG8 23/04/2015 Call 5.500 0.035 0.035 0.000   0 0.035
SYDMH8 23/04/2015 Put 5.500 0.725 0.725 0.000   0 0.725
SYDNS8 23/04/2015 Call 5.750 0.030 0.030 0.000   0 0.030
SYDNT8 23/04/2015 Put 5.750 0.970 0.970 0.000   0 0.970
SYDP58 23/04/2015 Call 6.000 0.030 0.030 0.000   0 0.030
SYDP68 23/04/2015 Put 6.000 1.215 1.215 0.000   0 1.215
SYDQU8 23/04/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDQV8 23/04/2015 Put 6.250 1.465 1.465 0.000   0 1.465
SYDQW8 23/04/2015 Call 6.500 0.030 0.030 0.000   0 0.030
SYDQX8 23/04/2015 Put 6.500 1.715 1.715 0.000   0 1.715
SYDNK8 28/05/2015 Call 3.700 1.210 1.210 0.000   0 1.210
SYDNL8 28/05/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDMV8 28/05/2015 Call 3.800 1.110 1.110 0.000   0 1.110
SYDMW8 28/05/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDN88 28/05/2015 Call 3.900 1.010 1.010 0.000   0 1.010
SYDN98 28/05/2015 Put 3.900 0.020 0.020 0.000   0 0.020
SYDMX8 28/05/2015 Call 4.000 0.910 0.910 0.000   0 0.910
SYDMY8 28/05/2015 Put 4.000 0.025 0.025 0.000   0 0.025
SYDN28 28/05/2015 Call 4.100 0.810 0.810 0.000   0 0.810
SYDN38 28/05/2015 Put 4.100 0.030 0.030 0.000   0 0.030
SYDMT8 28/05/2015 Call 4.200 0.710 0.710 0.000   0 0.710
SYDMU8 28/05/2015 Put 4.200 0.035 0.035 0.000   0 0.035
SYDN68 28/05/2015 Call 4.300 0.615 0.615 0.000   0 0.615
SYDN78 28/05/2015 Put 4.300 0.045 0.045 0.000   0 0.045
SYDMR8 28/05/2015 Call 4.400 0.515 0.515 0.000   0 0.515
SYDMS8 28/05/2015 Put 4.400 0.055 0.055 0.000   0 0.055
SYDN48 28/05/2015 Call 4.500 0.420 0.420 0.000 545 0 0.420
SYDN58 28/05/2015 Put 4.500 0.070 0.070 0.000   0 0.070
SYDMN8 28/05/2015 Call 4.600 0.335 0.335 0.000   0 0.335
SYDMO8 28/05/2015 Put 4.600 0.095 0.095 0.000   0 0.095
SYDNO8 28/05/2015 Call 4.700 0.265 0.265 0.000   0 0.265
SYDNP8 28/05/2015 Put 4.700 0.125 0.125 0.000   0 0.125
SYDML8 28/05/2015 Call 4.800 0.210 0.210 0.000   0 0.210
SYDMM8 28/05/2015 Put 4.800 0.170 0.170 0.000   0 0.170
SYDNM8 28/05/2015 Call 4.900 0.160 0.160 0.000   0 0.160
SYDNN8 28/05/2015 Put 4.900 0.225 0.225 0.000   0 0.225
SYDMP8 28/05/2015 Call 5.000 0.125 0.125 0.000   0 0.125
SYDMQ8 28/05/2015 Put 5.000 0.290 0.290 0.000   0 0.290
SYDMZ8 28/05/2015 Call 5.250 0.065 0.065 0.000   0 0.065
SYDN18 28/05/2015 Put 5.250 0.490 0.490 0.000   0 0.490
SYDNQ8 28/05/2015 Call 5.500 0.035 0.035 0.000   0 0.035
SYDNR8 28/05/2015 Put 5.500 0.720 0.720 0.000   0 0.720
SYDNU8 28/05/2015 Call 5.750 0.025 0.025 0.000   0 0.025
SYDNV8 28/05/2015 Put 5.750 0.965 0.965 0.000   0 0.965
SYDP78 28/05/2015 Call 6.000 0.015 0.015 0.000   0 0.015
SYDP88 28/05/2015 Put 6.000 1.210 1.210 0.000   0 1.210
SYDQY8 28/05/2015 Call 6.250 0.010 0.010 0.000   0 0.010
SYDQZ8 28/05/2015 Put 6.250 1.460 1.460 0.000   0 1.460
SYDR18 28/05/2015 Call 6.500 0.007 0.007 0.000   0 0.007
SYDR28 28/05/2015 Put 6.500 1.710 1.710 0.000   0 1.710
SYDMK8 25/06/2015 Call 0.010 4.850 4.850 0.000   0 4.850
SYDJU9 25/06/2015 Call 3.400 1.510 1.510 0.000   0 1.510
SYDJV9 25/06/2015 Put 3.400 0.025 0.025 0.000   0 0.025
SYDFY8 25/06/2015 Call 3.500 1.410 1.410 0.000   0 1.410
SYDFZ8 25/06/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SYDFQ8 25/06/2015 Call 3.600 1.310 1.310 0.000   0 1.310
SYDFR8 25/06/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SYDF98 25/06/2015 Call 3.700 1.210 1.210 0.000   0 1.210
SYDFF8 25/06/2015 Put 3.700 0.025 0.025 0.000   0 0.025
SYDK59 25/06/2015 Call 3.800 1.110 1.110 0.000   0 1.110
SYDK69 25/06/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDFG8 25/06/2015 Call 3.900 1.010 1.010 0.000   0 1.010
SYDFH8 25/06/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDFM8 25/06/2015 Call 4.000 0.910 0.910 0.000   0 0.910
SYDFN8 25/06/2015 Put 4.000 0.030 0.030 0.000   0 0.030
SYDFI8 25/06/2015 Call 4.100 0.810 0.810 0.000   0 0.810
SYDFJ8 25/06/2015 Put 4.100 0.030 0.030 0.000   0 0.030
SYDST9 25/06/2015 Call 4.200 0.710 0.710 0.000   0 0.710
SYDSU9 25/06/2015 Put 4.200 0.040 0.040 0.000 100 0 0.040
SYDFK8 25/06/2015 Call 4.300 0.615 0.615 0.000   0 0.615
SYDFL8 25/06/2015 Put 4.300 0.050 0.050 0.000   0 0.050
SYDFO8 25/06/2015 Call 4.400 0.520 0.520 0.000   0 0.520
SYDFP8 25/06/2015 Put 4.400 0.060 0.060 0.000   0 0.060
SYDF38 25/06/2015 Call 4.500 0.430 0.430 0.000   0 0.430
SYDF48 25/06/2015 Put 4.500 0.080 0.080 0.000   0 0.080
SYDI37 25/06/2015 Call 4.600 0.355 0.355 0.000   0 0.355
SYDI47 25/06/2015 Put 4.600 0.110 0.110 0.000 100 0 0.110
SYDJK8 25/06/2015 Call 4.610 0.350 0.350 0.000   0 0.350
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 0.145 0.145 0.000   0 0.145
SYDJN8 25/06/2015 Call 4.710 0.285 0.285 0.000   0 0.285
SYDJM8 25/06/2015 Put 4.710 0.145 0.145 0.000   0 0.145
SYDFS8 25/06/2015 Call 4.800 0.235 0.235 0.000   0 0.235
SYDFT8 25/06/2015 Put 4.800 0.190 0.190 0.000   0 0.190
SYDJO8 25/06/2015 Call 4.810 0.230 0.230 0.000   0 0.230
SYDJP8 25/06/2015 Put 4.810 0.185 0.185 0.000   0 0.185
SYDF58 25/06/2015 Call 4.900 0.185 0.185 0.000   0 0.185
SYDF68 25/06/2015 Put 4.900 0.240 0.240 0.000   0 0.240
SYDJR8 25/06/2015 Call 4.910 0.185 0.185 0.000   0 0.185
SYDJQ8 25/06/2015 Put 4.910 0.240 0.240 0.000   0 0.240
SYDFU8 25/06/2015 Call 5.000 0.145 0.145 0.000   0 0.145
SYDFV8 25/06/2015 Put 5.000 0.305 0.305 0.000   0 0.305
SYDG18 25/06/2015 Call 5.250 0.080 0.080 0.000 100 0 0.080
SYDG28 25/06/2015 Put 5.250 0.495 0.495 0.000   0 0.495
SYDIJ8 25/06/2015 Call 5.500 0.045 0.045 0.000   0 0.045
SYDIK8 25/06/2015 Put 5.500 0.715 0.715 0.000   0 0.715
SYDK78 25/06/2015 Call 5.750 0.030 0.030 0.000   0 0.030
SYDK88 25/06/2015 Put 5.750 0.960 0.960 0.000   0 0.960
SYDP98 25/06/2015 Call 6.000 0.030 0.030 0.000   0 0.030
SYDPK8 25/06/2015 Put 6.000 1.205 1.205 0.000   0 1.205
SYDR38 25/06/2015 Call 6.250 0.025 0.025 0.000   0 0.025
SYDR48 25/06/2015 Put 6.250 1.455 1.455 0.000   0 1.455
SYDR58 25/06/2015 Call 6.500 0.025 0.025 0.000   0 0.025
SYDR68 25/06/2015 Put 6.500 1.705 1.705 0.000   0 1.705
SYDLG8 24/09/2015 Call 3.400 1.510 1.510 0.000   0 1.510
SYDLH8 24/09/2015 Put 3.400 0.006 0.006 0.000   0 0.006
SYDL88 24/09/2015 Call 3.500 1.410 1.410 0.000   0 1.410
SYDL98 24/09/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SYDKN8 24/09/2015 Call 3.600 1.310 1.310 0.000   0 1.310
SYDKO8 24/09/2015 Put 3.600 0.015 0.015 0.000   0 0.015
SYDKZ8 24/09/2015 Call 3.700 1.210 1.210 0.000   0 1.210
SYDL18 24/09/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDKL8 24/09/2015 Call 3.800 1.110 1.110 0.000   0 1.110
SYDKM8 24/09/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SYDL48 24/09/2015 Call 3.900 1.010 1.010 0.000   0 1.010
SYDL58 24/09/2015 Put 3.900 0.035 0.035 0.000   0 0.035
SYDRH7 24/09/2015 Call 4.000 0.910 0.910 0.000   0 0.910
SYDRI7 24/09/2015 Put 4.000 0.050 0.050 0.000   0 0.050
SYDL28 24/09/2015 Call 4.100 0.815 0.815 0.000   0 0.815
SYDL38 24/09/2015 Put 4.100 0.065 0.065 0.000   0 0.065
SYDKJ8 24/09/2015 Call 4.200 0.715 0.715 0.000   0 0.715
SYDKK8 24/09/2015 Put 4.200 0.085 0.085 0.000   0 0.085
SYDKX8 24/09/2015 Call 4.300 0.620 0.620 0.000   0 0.620
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 0.135 0.135 0.000   0 0.135
SYDKF8 24/09/2015 Call 4.500 0.450 0.450 0.000   0 0.450
SYDKG8 24/09/2015 Put 4.500 0.170 0.170 0.000   0 0.170
SYDRP7 24/09/2015 Call 4.600 0.380 0.380 0.000   0 0.380
SYDRQ7 24/09/2015 Put 4.600 0.210 0.210 0.000   0 0.210
SYDKV8 24/09/2015 Call 4.700 0.320 0.320 0.000   0 0.320
SYDKW8 24/09/2015 Put 4.700 0.250 0.250 0.000   0 0.250
SYDKT8 24/09/2015 Call 4.800 0.260 0.260 0.000   0 0.260
SYDKU8 24/09/2015 Put 4.800 0.300 0.300 0.000   0 0.300
SYDKH8 24/09/2015 Call 4.900 0.210 0.210 0.000 865 0 0.210
SYDKI8 24/09/2015 Put 4.900 0.355 0.355 0.000   0 0.355
SYDKR8 24/09/2015 Call 5.000 0.170 0.170 0.000   0 0.170
SYDKS8 24/09/2015 Put 5.000 0.420 0.420 0.000   0 0.420
SYDME8 24/09/2015 Call 5.250 0.095 0.095 0.000   0 0.095
SYDMF8 24/09/2015 Put 5.250 0.595 0.595 0.000   0 0.595
SYDMI8 24/09/2015 Call 5.500 0.050 0.050 0.000   0 0.050
SYDMJ8 24/09/2015 Put 5.500 0.805 0.805 0.000   0 0.805
SYDNW8 24/09/2015 Call 5.750 0.025 0.025 0.000   0 0.025
SYDNX8 24/09/2015 Put 5.750 1.030 1.030 0.000   0 1.030
SYDPL8 24/09/2015 Call 6.000 0.015 0.015 0.000   0 0.015
SYDPM8 24/09/2015 Put 6.000 1.265 1.265 0.000   0 1.265
SYDR78 24/09/2015 Call 6.250 0.006 0.006 0.000   0 0.006
SYDR88 24/09/2015 Put 6.250 1.505 1.505 0.000   0 1.505
SYDR98 24/09/2015 Call 6.500 0.003 0.003 0.000   0 0.003
SYDRF8 24/09/2015 Put 6.500 1.750 1.750 0.000   0 1.750
SYDQC8 17/12/2015 Call 4.000 0.910 0.910 0.000   0 0.910
SYDQD8 17/12/2015 Put 4.000 0.035 0.035 0.000   0 0.035
SYDPP8 17/12/2015 Call 4.100 0.810 0.810 0.000   0 0.810
SYDPQ8 17/12/2015 Put 4.100 0.055 0.055 0.000   0 0.055
SYDQA8 17/12/2015 Call 4.200 0.710 0.710 0.000   0 0.710
SYDQB8 17/12/2015 Put 4.200 0.070 0.070 0.000   0 0.070
SYDPV8 17/12/2015 Call 4.300 0.610 0.610 0.000   0 0.610
SYDPW8 17/12/2015 Put 4.300 0.095 0.095 0.000   0 0.095
SYDQE8 17/12/2015 Call 4.400 0.525 0.525 0.000   0 0.525
SYDQF8 17/12/2015 Put 4.400 0.125 0.125 0.000   0 0.125
SYDPT8 17/12/2015 Call 4.500 0.455 0.455 0.000   0 0.455
SYDPU8 17/12/2015 Put 4.500 0.160 0.160 0.000   0 0.160
SYDQ68 17/12/2015 Call 4.600 0.390 0.390 0.000   0 0.390
SYDQ78 17/12/2015 Put 4.600 0.200 0.200 0.000   0 0.200
SYDPX8 17/12/2015 Call 4.700 0.335 0.335 0.000   0 0.335
SYDPY8 17/12/2015 Put 4.700 0.250 0.250 0.000   0 0.250
SYDQ88 17/12/2015 Call 4.800 0.285 0.285 0.000   0 0.285
SYDQ98 17/12/2015 Put 4.800 0.300 0.300 0.000   0 0.300
SYDPR8 17/12/2015 Call 4.900 0.240 0.240 0.000   0 0.240
SYDPS8 17/12/2015 Put 4.900 0.360 0.360 0.000   0 0.360
SYDQ48 17/12/2015 Call 5.000 0.200 0.200 0.000   0 0.200
SYDQ58 17/12/2015 Put 5.000 0.425 0.425 0.000   0 0.425
SYDPN8 17/12/2015 Call 5.250 0.125 0.125 0.000   0 0.125
SYDPO8 17/12/2015 Put 5.250 0.605 0.605 0.000   0 0.605
SYDPZ8 17/12/2015 Call 5.500 0.075 0.075 0.000   0 0.075
SYDQ18 17/12/2015 Put 5.500 0.810 0.810 0.000   0 0.810
SYDQG8 17/12/2015 Call 5.750 0.045 0.045 0.000   0 0.045
SYDQH8 17/12/2015 Put 5.750 1.035 1.035 0.000   0 1.035
SYDQ28 17/12/2015 Call 6.000 0.025 0.025 0.000   0 0.025
SYDQ38 17/12/2015 Put 6.000 1.265 1.265 0.000   0 1.265
SYDRG8 17/12/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SYDRH8 17/12/2015 Put 6.250 1.510 1.510 0.000   0 1.510
SYDRI8 17/12/2015 Call 6.500 0.007 0.007 0.000   0 0.007
SYDRJ8 17/12/2015 Put 6.500 1.750 1.750 0.000   0 1.750
SYDKS7 23/06/2016 Call 3.200 1.710 1.710 0.000   0 1.710
SYDKT7 23/06/2016 Put 3.200 0.045 0.045 0.000   0 0.045
SYDKG7 23/06/2016 Call 4.200 0.815 0.815 0.000   0 0.815
SYDKH7 23/06/2016 Put 4.200 0.090 0.090 0.000   0 0.090

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.