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 5.000 Up 0.060 4.990 5.010 4.980 5.000 4.960 5,313,127 Options Warrants & Structured Products CFDs XD

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 1.600 1.600 0.000   0 1.600
SYDLD8 29/01/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDI88 29/01/2015 Call 3.500 1.500 1.500 0.000   0 1.500
SYDI98 29/01/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDGN8 29/01/2015 Call 3.600 1.405 1.405 0.000   0 1.405
SYDGO8 29/01/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDGR8 29/01/2015 Call 3.700 1.305 1.305 0.000   0 1.305
SYDGS8 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDI48 29/01/2015 Call 3.800 1.205 1.205 0.000   0 1.205
SYDI58 29/01/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDGP8 29/01/2015 Call 3.900 1.105 1.105 0.000   0 1.105
SYDGQ8 29/01/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDI68 29/01/2015 Call 4.000 1.005 1.005 0.000   0 1.005
SYDI78 29/01/2015 Put 4.000 0.000 0.000 0.000   50 0.000
SYDG58 29/01/2015 Call 4.100 0.905 0.905 0.000   0 0.905
SYDG68 29/01/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDI28 29/01/2015 Call 4.200 0.805 0.805 0.000   0 0.805
SYDI38 29/01/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDGL8 29/01/2015 Call 4.300 0.705 0.705 0.000   0 0.705
SYDGM8 29/01/2015 Put 4.300 0.000 0.000 0.000   400 0.000
SYDGT8 29/01/2015 Call 4.400 0.605 0.605 0.000   0 0.605
SYDGU8 29/01/2015 Put 4.400 0.000 0.000 0.000   20,000 0.000
SYDG78 29/01/2015 Call 4.500 0.505 0.505 0.000   0 0.505
SYDG88 29/01/2015 Put 4.500 0.000 0.000 0.000   0 0.000
SYDGZ8 29/01/2015 Call 4.600 0.405 0.405 0.000   1 0.405
SYDI18 29/01/2015 Put 4.600 0.000 0.000 0.000   20,099 0.000
SYDG98 29/01/2015 Call 4.700 0.310 0.310 0.000   751 0.310
SYDGK8 29/01/2015 Put 4.700 0.001 0.001 0.000   160 0.001
SYDGX8 29/01/2015 Call 4.800 0.210 0.210 0.000   0 0.210
SYDGY8 29/01/2015 Put 4.800 0.004 0.004 0.000   0 0.004
SYDG38 29/01/2015 Call 4.900 0.125 0.125 0.000   9,700 0.125
SYDG48 29/01/2015 Put 4.900 0.020 0.020 0.000   0 0.020
SYDGV8 29/01/2015 Call 5.000 0.055 0.055 0.000   0 0.055
SYDGW8 29/01/2015 Put 5.000 0.055 0.055 0.000   0 0.055
SYDIF8 29/01/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SYDIG8 29/01/2015 Put 5.250 0.255 0.255 0.000   0 0.255
SYDIH8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SYDII8 29/01/2015 Put 5.500 0.500 0.500 0.000   0 0.500
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 0.750 0.750 0.000   0 0.750
SYDNY8 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDNZ8 29/01/2015 Put 6.000 1.000 1.000 0.000   0 1.000
SYDQI8 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQJ8 29/01/2015 Put 6.250 1.250 1.250 0.000   0 1.250
SYDQK8 29/01/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQL8 29/01/2015 Put 6.500 1.500 1.500 0.000   0 1.500
SYDRK8 29/01/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRL8 29/01/2015 Put 6.750 1.750 1.750 0.000   0 1.750
SYDLE8 26/02/2015 Call 3.400 1.610 1.610 0.000   0 1.610
SYDLF8 26/02/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL68 26/02/2015 Call 3.500 1.510 1.510 0.000   0 1.510
SYDL78 26/02/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKD8 26/02/2015 Call 3.600 1.410 1.410 0.000   0 1.410
SYDKE8 26/02/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDIP8 26/02/2015 Call 3.700 1.310 1.310 0.000   0 1.310
SYDIQ8 26/02/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDJ48 26/02/2015 Call 3.800 1.215 1.215 0.000   0 1.215
SYDJ58 26/02/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDIN8 26/02/2015 Call 3.900 1.115 1.115 0.000   0 1.115
SYDIO8 26/02/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDJC8 26/02/2015 Call 4.000 1.015 1.015 0.000   0 1.015
SYDJD8 26/02/2015 Put 4.000 0.000 0.000 0.000   0 0.000
SYDIT8 26/02/2015 Call 4.100 0.915 0.915 0.000   0 0.915
SYDIU8 26/02/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDJE8 26/02/2015 Call 4.200 0.815 0.815 0.000   0 0.815
SYDJF8 26/02/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDIX8 26/02/2015 Call 4.300 0.715 0.715 0.000   0 0.715
SYDIY8 26/02/2015 Put 4.300 0.001 0.001 0.000   0 0.001
SYDJA8 26/02/2015 Call 4.400 0.620 0.620 0.000   0 0.620
SYDJB8 26/02/2015 Put 4.400 0.002 0.002 0.000   0 0.002
SYDIV8 26/02/2015 Call 4.500 0.520 0.520 0.000   0 0.520
SYDIW8 26/02/2015 Put 4.500 0.005 0.005 0.000   0 0.005
SYDJ88 26/02/2015 Call 4.600 0.425 0.425 0.000   0 0.425
SYDJ98 26/02/2015 Put 4.600 0.010 0.010 0.000   0 0.010
SYDIR8 26/02/2015 Call 4.700 0.330 0.330 0.000   0 0.330
SYDIS8 26/02/2015 Put 4.700 0.020 0.020 0.000   3,750 0.020
SYDJ68 26/02/2015 Call 4.800 0.245 0.245 0.000   1,328 0.245
SYDJ78 26/02/2015 Put 4.800 0.035 0.035 0.000   0 0.035
SYDIL8 26/02/2015 Call 4.900 0.170 0.170 0.000   3,490 0.170
SYDIM8 26/02/2015 Put 4.900 0.055 0.055 0.000   181 0.055
SYDJ28 26/02/2015 Call 5.000 0.105 0.105 0.000   3,050 0.105
SYDJ38 26/02/2015 Put 5.000 0.090 0.090 0.000   0 0.090
SYDIZ8 26/02/2015 Call 5.250 0.020 0.020 0.000   0 0.020
SYDJ18 26/02/2015 Put 5.250 0.255 0.255 0.000   0 0.255
SYDJG8 26/02/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDJH8 26/02/2015 Put 5.500 0.500 0.500 0.000   0 0.500
SYDK38 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK48 26/02/2015 Put 5.750 0.750 0.750 0.000   0 0.750
SYDP18 26/02/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP28 26/02/2015 Put 6.000 1.000 1.000 0.000   0 1.000
SYDQM8 26/02/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQN8 26/02/2015 Put 6.250 1.250 1.250 0.000   0 1.250
SYDQO8 26/02/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQP8 26/02/2015 Put 6.500 1.500 1.500 0.000   0 1.500
SYDRM8 26/02/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRN8 26/02/2015 Put 6.750 1.750 1.750 0.000   0 1.750
SYDBY7 26/03/2015 Call 3.000 2.020 2.020 0.000   0 2.020
SYDBZ7 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SYDC37 26/03/2015 Call 3.200 1.820 1.820 0.000   0 1.820
SYDC47 26/03/2015 Put 3.200 0.000 0.000 0.000   900 0.000
SYDBU7 26/03/2015 Call 3.400 1.625 1.625 0.000   0 1.625
SYDBV7 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDB78 26/03/2015 Call 3.500 1.525 1.525 0.000   0 1.525
SYDB88 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDBW7 26/03/2015 Call 3.600 1.420 1.420 0.000   0 1.420
SYDBX7 26/03/2015 Put 3.600 0.000 0.000 0.000   200 0.000
SYDBL8 26/03/2015 Call 3.610 1.410 1.410 0.000   0 1.410
SYDBK8 26/03/2015 Put 3.610 0.000 0.000 0.000   0 0.000
SYDB98 26/03/2015 Call 3.700 1.320 1.320 0.000   0 1.320
SYDBF8 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDBM8 26/03/2015 Call 3.710 1.310 1.310 0.000   150 1.310
SYDBO8 26/03/2015 Put 3.710 0.000 0.000 0.000   900 0.000
SYDBS7 26/03/2015 Call 3.800 1.225 1.225 0.000   0 1.225
SYDBT7 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDBQ8 26/03/2015 Call 3.810 1.215 1.215 0.000   0 1.215
SYDBP8 26/03/2015 Put 3.810 0.000 0.000 0.000   0 0.000
SYDBG8 26/03/2015 Call 3.900 1.125 1.125 0.000   0 1.125
SYDBH8 26/03/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDBR8 26/03/2015 Call 3.910 1.115 1.115 0.000   0 1.115
SYDBS8 26/03/2015 Put 3.910 0.000 0.000 0.000   889 0.000
SYDC17 26/03/2015 Call 4.000 1.025 1.025 0.000   0 1.025
SYDC27 26/03/2015 Put 4.000 0.001 0.001 0.000   0 0.001
SYDBU8 26/03/2015 Call 4.010 1.015 1.015 0.000   1,756 1.015
SYDBT8 26/03/2015 Put 4.010 0.001 0.001 0.000   0 0.001
SYDB38 26/03/2015 Call 4.100 0.930 0.930 0.000   0 0.930
SYDB48 26/03/2015 Put 4.100 0.001 0.001 0.000   0 0.001
SYDK98 26/03/2015 Call 4.110 0.920 0.920 0.000   150 0.920
SYDKA8 26/03/2015 Put 4.110 0.002 0.002 0.000   0 0.002
SYDCI7 26/03/2015 Call 4.200 0.830 0.830 0.000   0 0.830
SYDCJ7 26/03/2015 Put 4.200 0.003 0.003 0.000   500 0.003
SYDKC8 26/03/2015 Call 4.210 0.820 0.820 0.000   0 0.820
SYDKB8 26/03/2015 Put 4.210 0.003 0.003 0.000   0 0.003
SYDBI8 26/03/2015 Call 4.300 0.735 0.735 0.000   0 0.735
SYDBJ8 26/03/2015 Put 4.300 0.005 0.005 0.000   250 0.005
SYDFH7 26/03/2015 Call 4.400 0.635 0.635 0.000   0 0.635
SYDFI7 26/03/2015 Put 4.400 0.009 0.009 0.000   60 0.009
SYDB58 26/03/2015 Call 4.500 0.540 0.540 0.000   0 0.540
SYDB68 26/03/2015 Put 4.500 0.015 0.015 0.000   0 0.015
SYDI17 26/03/2015 Call 4.600 0.450 0.450 0.000   0 0.450
SYDI27 26/03/2015 Put 4.600 0.020 0.020 0.000   500 0.020
SYDJI8 26/03/2015 Call 4.610 0.440 0.440 0.000   400 0.440
SYDJJ8 26/03/2015 Put 4.610 0.025 0.025 0.000   0 0.025
SYDB18 26/03/2015 Call 4.700 0.360 0.360 0.000   43 0.360
SYDB28 26/03/2015 Put 4.700 0.035 0.035 0.000   0 0.035
SYDPK7 26/03/2015 Call 4.800 0.275 0.275 0.000   10 0.275
SYDPL7 26/03/2015 Put 4.800 0.050 0.050 0.000   100 0.050
SYDZX7 26/03/2015 Call 4.900 0.205 0.205 0.000   0 0.205
SYDZY7 26/03/2015 Put 4.900 0.075 0.075 0.000   100 0.075
SYDTN7 26/03/2015 Call 5.000 0.140 0.140 0.000   0 0.140
SYDTO7 26/03/2015 Put 5.000 0.110 0.110 0.000   0 0.110
SYDDK8 26/03/2015 Call 5.250 0.050 0.050 0.000   582 0.050
SYDDL8 26/03/2015 Put 5.250 0.260 0.260 0.000   150 0.260
SYDEY8 26/03/2015 Call 5.500 0.015 0.015 0.000   0 0.015
SYDEZ8 26/03/2015 Put 5.500 0.500 0.500 0.000   0 0.500
SYDK58 26/03/2015 Call 5.750 0.004 0.004 0.000   0 0.004
SYDK68 26/03/2015 Put 5.750 0.750 0.750 0.000   0 0.750
SYDP38 26/03/2015 Call 6.000 0.001 0.001 0.000   0 0.001
SYDP48 26/03/2015 Put 6.000 1.000 1.000 0.000   0 1.000
SYDQQ8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQR8 26/03/2015 Put 6.250 1.250 1.250 0.000   0 1.250
SYDQS8 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQT8 26/03/2015 Put 6.500 1.500 1.500 0.000   0 1.500
SYDRO8 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRP8 26/03/2015 Put 6.750 1.755 1.755 0.000   0 1.755
SYDLI8 23/04/2015 Call 3.700 1.325 1.325 0.000   0 1.325
SYDLJ8 23/04/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SYDLK8 23/04/2015 Call 3.800 1.230 1.230 0.000   0 1.230
SYDLL8 23/04/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SYDLM8 23/04/2015 Call 3.900 1.130 1.130 0.000   0 1.130
SYDLN8 23/04/2015 Put 3.900 0.004 0.004 0.000   0 0.004
SYDLO8 23/04/2015 Call 4.000 1.035 1.035 0.000   0 1.035
SYDLP8 23/04/2015 Put 4.000 0.007 0.007 0.000   0 0.007
SYDLQ8 23/04/2015 Call 4.100 0.935 0.935 0.000   0 0.935
SYDLR8 23/04/2015 Put 4.100 0.010 0.010 0.000   0 0.010
SYDLS8 23/04/2015 Call 4.200 0.840 0.840 0.000   0 0.840
SYDLT8 23/04/2015 Put 4.200 0.015 0.015 0.000   0 0.015
SYDLU8 23/04/2015 Call 4.300 0.745 0.745 0.000   0 0.745
SYDLW8 23/04/2015 Put 4.300 0.020 0.020 0.000   0 0.020
SYDLX8 23/04/2015 Call 4.400 0.655 0.655 0.000   0 0.655
SYDLY8 23/04/2015 Put 4.400 0.025 0.025 0.000   0 0.025
SYDLZ8 23/04/2015 Call 4.500 0.560 0.560 0.000   0 0.560
SYDM18 23/04/2015 Put 4.500 0.030 0.030 0.000   500 0.030
SYDM28 23/04/2015 Call 4.600 0.470 0.470 0.000   2,250 0.470
SYDM38 23/04/2015 Put 4.600 0.035 0.035 0.000   0 0.035
SYDM48 23/04/2015 Call 4.700 0.385 0.385 0.000   0 0.385
SYDM58 23/04/2015 Put 4.700 0.050 0.050 0.000   0 0.050
SYDM68 23/04/2015 Call 4.800 0.310 0.310 0.000   0 0.310
SYDM78 23/04/2015 Put 4.800 0.065 0.065 0.000   0 0.065
SYDM88 23/04/2015 Call 4.900 0.240 0.240 0.000   80 0.240
SYDM98 23/04/2015 Put 4.900 0.095 0.095 0.000   0 0.095
SYDMA8 23/04/2015 Call 5.000 0.180 0.180 0.000   0 0.180
SYDMB8 23/04/2015 Put 5.000 0.130 0.130 0.000   500 0.130
SYDMC8 23/04/2015 Call 5.250 0.080 0.080 0.000   0 0.080
SYDMD8 23/04/2015 Put 5.250 0.285 0.285 0.000   0 0.285
SYDMG8 23/04/2015 Call 5.500 0.035 0.035 0.000   0 0.035
SYDMH8 23/04/2015 Put 5.500 0.505 0.505 0.000   0 0.505
SYDNS8 23/04/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SYDNT8 23/04/2015 Put 5.750 0.750 0.750 0.000   0 0.750
SYDP58 23/04/2015 Call 6.000 0.008 0.008 0.000   0 0.008
SYDP68 23/04/2015 Put 6.000 1.000 1.000 0.000   0 1.000
SYDQU8 23/04/2015 Call 6.250 0.004 0.004 0.000   0 0.004
SYDQV8 23/04/2015 Put 6.250 1.250 1.250 0.000   0 1.250
SYDQW8 23/04/2015 Call 6.500 0.002 0.002 0.000   0 0.002
SYDQX8 23/04/2015 Put 6.500 1.500 1.500 0.000   0 1.500
SYDRQ8 23/04/2015 Call 6.750 0.001 0.001 0.000   0 0.001
SYDRR8 23/04/2015 Put 6.750 1.750 1.750 0.000   0 1.750
SYDNK8 28/05/2015 Call 3.700 1.335 1.335 0.000   0 1.335
SYDNL8 28/05/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDMV8 28/05/2015 Call 3.800 1.240 1.240 0.000   0 1.240
SYDMW8 28/05/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDN88 28/05/2015 Call 3.900 1.140 1.140 0.000   0 1.140
SYDN98 28/05/2015 Put 3.900 0.020 0.020 0.000   0 0.020
SYDMX8 28/05/2015 Call 4.000 1.045 1.045 0.000   0 1.045
SYDMY8 28/05/2015 Put 4.000 0.020 0.020 0.000   0 0.020
SYDN28 28/05/2015 Call 4.100 0.950 0.950 0.000   0 0.950
SYDN38 28/05/2015 Put 4.100 0.020 0.020 0.000   0 0.020
SYDMT8 28/05/2015 Call 4.200 0.855 0.855 0.000   0 0.855
SYDMU8 28/05/2015 Put 4.200 0.025 0.025 0.000   0 0.025
SYDN68 28/05/2015 Call 4.300 0.760 0.760 0.000   0 0.760
SYDN78 28/05/2015 Put 4.300 0.025 0.025 0.000   0 0.025
SYDMR8 28/05/2015 Call 4.400 0.670 0.670 0.000   0 0.670
SYDMS8 28/05/2015 Put 4.400 0.030 0.030 0.000   0 0.030
SYDN48 28/05/2015 Call 4.500 0.580 0.580 0.000   475 0.580
SYDN58 28/05/2015 Put 4.500 0.035 0.035 0.000   0 0.035
SYDMN8 28/05/2015 Call 4.600 0.490 0.490 0.000   0 0.490
SYDMO8 28/05/2015 Put 4.600 0.045 0.045 0.000   200 0.045
SYDNO8 28/05/2015 Call 4.700 0.410 0.410 0.000   0 0.410
SYDNP8 28/05/2015 Put 4.700 0.065 0.065 0.000   0 0.065
SYDML8 28/05/2015 Call 4.800 0.335 0.335 0.000   0 0.335
SYDMM8 28/05/2015 Put 4.800 0.085 0.085 0.000   0 0.085
SYDNM8 28/05/2015 Call 4.900 0.265 0.265 0.000   0 0.265
SYDNN8 28/05/2015 Put 4.900 0.115 0.115 0.000   0 0.115
SYDMP8 28/05/2015 Call 5.000 0.205 0.205 0.000   0 0.205
SYDMQ8 28/05/2015 Put 5.000 0.155 0.155 0.000   150 0.155
SYDMZ8 28/05/2015 Call 5.250 0.110 0.110 0.000   0 0.110
SYDN18 28/05/2015 Put 5.250 0.300 0.300 0.000   0 0.300
SYDNQ8 28/05/2015 Call 5.500 0.060 0.060 0.000   783 0.060
SYDNR8 28/05/2015 Put 5.500 0.505 0.505 0.000   0 0.505
SYDNU8 28/05/2015 Call 5.750 0.035 0.035 0.000   0 0.035
SYDNV8 28/05/2015 Put 5.750 0.750 0.750 0.000   0 0.750
SYDP78 28/05/2015 Call 6.000 0.025 0.025 0.000   0 0.025
SYDP88 28/05/2015 Put 6.000 1.000 1.000 0.000   0 1.000
SYDQY8 28/05/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SYDQZ8 28/05/2015 Put 6.250 1.250 1.250 0.000   0 1.250
SYDR18 28/05/2015 Call 6.500 0.010 0.010 0.000   0 0.010
SYDR28 28/05/2015 Put 6.500 1.500 1.500 0.000   0 1.500
SYDRS8 28/05/2015 Call 6.750 0.007 0.007 0.000   0 0.007
SYDRT8 28/05/2015 Put 6.750 1.750 1.750 0.000   0 1.750
SYDMK8 25/06/2015 Call 0.010 5.050 5.050 0.000   29,861 5.050
SYDJU9 25/06/2015 Call 3.400 1.645 1.645 0.000   0 1.645
SYDJV9 25/06/2015 Put 3.400 0.025 0.025 0.000   80 0.025
SYDFY8 25/06/2015 Call 3.500 1.545 1.545 0.000   0 1.545
SYDFZ8 25/06/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SYDFQ8 25/06/2015 Call 3.600 1.445 1.445 0.000   0 1.445
SYDFR8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDF98 25/06/2015 Call 3.700 1.345 1.345 0.000   0 1.345
SYDFF8 25/06/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDK59 25/06/2015 Call 3.800 1.250 1.250 0.000   0 1.250
SYDK69 25/06/2015 Put 3.800 0.020 0.020 0.000   280 0.020
SYDFG8 25/06/2015 Call 3.900 1.150 1.150 0.000   0 1.150
SYDFH8 25/06/2015 Put 3.900 0.020 0.020 0.000   280 0.020
SYDFM8 25/06/2015 Call 4.000 1.055 1.055 0.000   0 1.055
SYDFN8 25/06/2015 Put 4.000 0.025 0.025 0.000   200 0.025
SYDFI8 25/06/2015 Call 4.100 0.960 0.960 0.000   0 0.960
SYDFJ8 25/06/2015 Put 4.100 0.025 0.025 0.000   500 0.025
SYDST9 25/06/2015 Call 4.200 0.865 0.865 0.000   0 0.865
SYDSU9 25/06/2015 Put 4.200 0.030 0.030 0.000   1,030 0.030
SYDFK8 25/06/2015 Call 4.300 0.775 0.775 0.000   650 0.775
SYDFL8 25/06/2015 Put 4.300 0.035 0.035 0.000   665 0.035
SYDFO8 25/06/2015 Call 4.400 0.685 0.685 0.000   0 0.685
SYDFP8 25/06/2015 Put 4.400 0.040 0.040 0.000   200 0.040
SYDF38 25/06/2015 Call 4.500 0.600 0.600 0.000   2,140 0.600
SYDF48 25/06/2015 Put 4.500 0.050 0.050 0.000   0 0.050
SYDI37 25/06/2015 Call 4.600 0.515 0.515 0.000   1,090 0.515
SYDI47 25/06/2015 Put 4.600 0.060 0.060 0.000   555 0.060
SYDJK8 25/06/2015 Call 4.610 0.505 0.505 0.000   1,265 0.505
SYDJL8 25/06/2015 Put 4.610 0.060 0.060 0.000   0 0.060
SYDF78 25/06/2015 Call 4.700 0.435 0.435 0.000   65 0.435
SYDF88 25/06/2015 Put 4.700 0.080 0.080 0.000   140 0.080
SYDJN8 25/06/2015 Call 4.710 0.425 0.425 0.000   0 0.425
SYDJM8 25/06/2015 Put 4.710 0.080 0.080 0.000   750 0.080
SYDFS8 25/06/2015 Call 4.800 0.360 0.360 0.000   0 0.360
SYDFT8 25/06/2015 Put 4.800 0.105 0.105 0.000   0 0.105
SYDJO8 25/06/2015 Call 4.810 0.355 0.355 0.000   0 0.355
SYDJP8 25/06/2015 Put 4.810 0.105 0.105 0.000   0 0.105
SYDF58 25/06/2015 Call 4.900 0.295 0.295 0.000   0 0.295
SYDF68 25/06/2015 Put 4.900 0.140 0.140 0.000   0 0.140
SYDJR8 25/06/2015 Call 4.910 0.290 0.290 0.000   140 0.290
SYDJQ8 25/06/2015 Put 4.910 0.140 0.140 0.000   0 0.140
SYDFU8 25/06/2015 Call 5.000 0.235 0.235 0.000   0 0.235
SYDFV8 25/06/2015 Put 5.000 0.180 0.180 0.000   0 0.180
SYDG18 25/06/2015 Call 5.250 0.130 0.130 0.000   100 0.130
SYDG28 25/06/2015 Put 5.250 0.320 0.320 0.000   0 0.320
SYDIJ8 25/06/2015 Call 5.500 0.070 0.070 0.000   0 0.070
SYDIK8 25/06/2015 Put 5.500 0.515 0.515 0.000   0 0.515
SYDK78 25/06/2015 Call 5.750 0.045 0.045 0.000   0 0.045
SYDK88 25/06/2015 Put 5.750 0.750 0.750 0.000   0 0.750
SYDP98 25/06/2015 Call 6.000 0.030 0.030 0.000   0 0.030
SYDPK8 25/06/2015 Put 6.000 1.000 1.000 0.000   0 1.000
SYDR38 25/06/2015 Call 6.250 0.025 0.025 0.000   0 0.025
SYDR48 25/06/2015 Put 6.250 1.250 1.250 0.000   0 1.250
SYDR58 25/06/2015 Call 6.500 0.025 0.025 0.000   0 0.025
SYDR68 25/06/2015 Put 6.500 1.500 1.500 0.000   0 1.500
SYDRU8 25/06/2015 Call 6.750 0.020 0.020 0.000   0 0.020
SYDRV8 25/06/2015 Put 6.750 1.750 1.750 0.000   0 1.750
SYDLG8 24/09/2015 Call 3.400 1.640 1.640 0.000   0 1.640
SYDLH8 24/09/2015 Put 3.400 0.006 0.006 0.000   0 0.006
SYDL88 24/09/2015 Call 3.500 1.540 1.540 0.000   0 1.540
SYDL98 24/09/2015 Put 3.500 0.009 0.009 0.000   0 0.009
SYDKN8 24/09/2015 Call 3.600 1.440 1.440 0.000   0 1.440
SYDKO8 24/09/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SYDKZ8 24/09/2015 Call 3.700 1.345 1.345 0.000   0 1.345
SYDL18 24/09/2015 Put 3.700 0.015 0.015 0.000   0 0.015
SYDKL8 24/09/2015 Call 3.800 1.245 1.245 0.000   0 1.245
SYDKM8 24/09/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDL48 24/09/2015 Call 3.900 1.150 1.150 0.000   0 1.150
SYDL58 24/09/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDRH7 24/09/2015 Call 4.000 1.055 1.055 0.000   0 1.055
SYDRI7 24/09/2015 Put 4.000 0.035 0.035 0.000   290 0.035
SYDL28 24/09/2015 Call 4.100 0.960 0.960 0.000   0 0.960
SYDL38 24/09/2015 Put 4.100 0.040 0.040 0.000   0 0.040
SYDKJ8 24/09/2015 Call 4.200 0.865 0.865 0.000   0 0.865
SYDKK8 24/09/2015 Put 4.200 0.050 0.050 0.000   0 0.050
SYDKX8 24/09/2015 Call 4.300 0.775 0.775 0.000   0 0.775
SYDKY8 24/09/2015 Put 4.300 0.065 0.065 0.000   0 0.065
SYDKP8 24/09/2015 Call 4.400 0.690 0.690 0.000   0 0.690
SYDKQ8 24/09/2015 Put 4.400 0.080 0.080 0.000   0 0.080
SYDKF8 24/09/2015 Call 4.500 0.605 0.605 0.000   0 0.605
SYDKG8 24/09/2015 Put 4.500 0.105 0.105 0.000   0 0.105
SYDRP7 24/09/2015 Call 4.600 0.530 0.530 0.000   400 0.530
SYDRQ7 24/09/2015 Put 4.600 0.130 0.130 0.000   100 0.130
SYDKV8 24/09/2015 Call 4.700 0.455 0.455 0.000   40 0.455
SYDKW8 24/09/2015 Put 4.700 0.165 0.165 0.000   0 0.165
SYDKT8 24/09/2015 Call 4.800 0.385 0.385 0.000   0 0.385
SYDKU8 24/09/2015 Put 4.800 0.200 0.200 0.000   0 0.200
SYDKH8 24/09/2015 Call 4.900 0.325 0.325 0.000   865 0.325
SYDKI8 24/09/2015 Put 4.900 0.245 0.245 0.000   0 0.245
SYDKR8 24/09/2015 Call 5.000 0.265 0.265 0.000   0 0.265
SYDKS8 24/09/2015 Put 5.000 0.295 0.295 0.000   0 0.295
SYDME8 24/09/2015 Call 5.250 0.160 0.160 0.000   0 0.160
SYDMF8 24/09/2015 Put 5.250 0.445 0.445 0.000   130 0.445
SYDMI8 24/09/2015 Call 5.500 0.095 0.095 0.000   0 0.095
SYDMJ8 24/09/2015 Put 5.500 0.630 0.630 0.000   0 0.630
SYDNW8 24/09/2015 Call 5.750 0.055 0.055 0.000   0 0.055
SYDNX8 24/09/2015 Put 5.750 0.840 0.840 0.000   0 0.840
SYDPL8 24/09/2015 Call 6.000 0.035 0.035 0.000   0 0.035
SYDPM8 24/09/2015 Put 6.000 1.070 1.070 0.000   0 1.070
SYDR78 24/09/2015 Call 6.250 0.025 0.025 0.000   0 0.025
SYDR88 24/09/2015 Put 6.250 1.310 1.310 0.000   0 1.310
SYDR98 24/09/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDRF8 24/09/2015 Put 6.500 1.555 1.555 0.000   0 1.555
SYDRW8 24/09/2015 Call 6.750 0.009 0.009 0.000   0 0.009
SYDRX8 24/09/2015 Put 6.750 1.800 1.800 0.000   0 1.800
SYDQC8 17/12/2015 Call 4.000 1.045 1.045 0.000   0 1.045
SYDQD8 17/12/2015 Put 4.000 0.050 0.050 0.000   0 0.050
SYDPP8 17/12/2015 Call 4.100 0.950 0.950 0.000   0 0.950
SYDPQ8 17/12/2015 Put 4.100 0.065 0.065 0.000   0 0.065
SYDQA8 17/12/2015 Call 4.200 0.860 0.860 0.000   0 0.860
SYDQB8 17/12/2015 Put 4.200 0.080 0.080 0.000   0 0.080
SYDPV8 17/12/2015 Call 4.300 0.770 0.770 0.000   0 0.770
SYDPW8 17/12/2015 Put 4.300 0.100 0.100 0.000   0 0.100
SYDQE8 17/12/2015 Call 4.400 0.690 0.690 0.000   0 0.690
SYDQF8 17/12/2015 Put 4.400 0.120 0.120 0.000   1,200 0.120
SYDPT8 17/12/2015 Call 4.500 0.610 0.610 0.000   716 0.610
SYDPU8 17/12/2015 Put 4.500 0.145 0.145 0.000   0 0.145
SYDQ68 17/12/2015 Call 4.600 0.540 0.540 0.000   0 0.540
SYDQ78 17/12/2015 Put 4.600 0.175 0.175 0.000   900 0.175
SYDPX8 17/12/2015 Call 4.700 0.475 0.475 0.000   0 0.475
SYDPY8 17/12/2015 Put 4.700 0.210 0.210 0.000   0 0.210
SYDQ88 17/12/2015 Call 4.800 0.415 0.415 0.000   0 0.415
SYDQ98 17/12/2015 Put 4.800 0.250 0.250 0.000   0 0.250
SYDPR8 17/12/2015 Call 4.900 0.360 0.360 0.000   0 0.360
SYDPS8 17/12/2015 Put 4.900 0.295 0.295 0.000   0 0.295
SYDQ48 17/12/2015 Call 5.000 0.315 0.315 0.000   0 0.315
SYDQ58 17/12/2015 Put 5.000 0.345 0.345 0.000   0 0.345
SYDPN8 17/12/2015 Call 5.250 0.220 0.220 0.000   0 0.220
SYDPO8 17/12/2015 Put 5.250 0.490 0.490 0.000   0 0.490
SYDPZ8 17/12/2015 Call 5.500 0.155 0.155 0.000   0 0.155
SYDQ18 17/12/2015 Put 5.500 0.665 0.665 0.000   0 0.665
SYDQG8 17/12/2015 Call 5.750 0.105 0.105 0.000   0 0.105
SYDQH8 17/12/2015 Put 5.750 0.865 0.865 0.000   0 0.865
SYDQ28 17/12/2015 Call 6.000 0.070 0.070 0.000   0 0.070
SYDQ38 17/12/2015 Put 6.000 1.085 1.085 0.000   0 1.085
SYDRG8 17/12/2015 Call 6.250 0.050 0.050 0.000   0 0.050
SYDRH8 17/12/2015 Put 6.250 1.320 1.320 0.000   0 1.320
SYDRI8 17/12/2015 Call 6.500 0.035 0.035 0.000   0 0.035
SYDRJ8 17/12/2015 Put 6.500 1.560 1.560 0.000   0 1.560
SYDRY8 17/12/2015 Call 6.750 0.025 0.025 0.000   0 0.025
SYDRZ8 17/12/2015 Put 6.750 1.805 1.805 0.000   0 1.805
SYDKS7 23/06/2016 Call 3.200 1.835 1.835 0.000   0 1.835
SYDKT7 23/06/2016 Put 3.200 0.025 0.025 0.000   100 0.025
SYDKG7 23/06/2016 Call 4.200 0.955 0.955 0.000   0 0.955
SYDKH7 23/06/2016 Put 4.200 0.050 0.050 0.000   130 0.050

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.