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 7.540 0.000 7.540 7.550 7.500 7.600 7.500 4,289,825 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDS19 25/08/2016 Call 4.800 2.740 2.740 0.000   0 2.740
SYDS29 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDR39 25/08/2016 Call 4.900 2.640 2.640 0.000   0 2.640
SYDR49 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDRW9 25/08/2016 Call 5.000 2.540 2.540 0.000   0 2.540
SYDRX9 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDRK9 25/08/2016 Call 5.250 2.290 2.290 0.000   0 2.290
SYDRL9 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDQY9 25/08/2016 Call 5.500 2.040 2.040 0.000   0 2.040
SYDQZ9 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDRG9 25/08/2016 Call 5.750 1.790 1.790 0.000   0 1.790
SYDRH9 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDRU9 25/08/2016 Call 6.000 1.540 1.540 0.000   0 1.540
SYDRV9 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SYDXI9 25/08/2016 Call 6.010 1.530 1.530 0.000   0 1.530
SYDXH9 25/08/2016 Put 6.010 0.000 0.000 0.000   0 0.000
SYDRI9 25/08/2016 Call 6.250 1.290 1.290 0.000   0 1.290
SYDRJ9 25/08/2016 Put 6.250 0.000 0.000 0.000   200 0.000
SYDR19 25/08/2016 Call 6.500 1.040 1.040 0.000   0 1.040
SYDR29 25/08/2016 Put 6.500 0.000 0.000 0.000   0 0.000
SYDR79 25/08/2016 Call 6.750 0.790 0.790 0.000   100 0.790
SYDR89 25/08/2016 Put 6.750 0.000 0.000 0.000   255 0.000
SYDRQ9 25/08/2016 Call 7.000 0.540 0.540 0.000   50 0.540
SYDRR9 25/08/2016 Put 7.000 0.000 0.000 0.000   290 0.000
SYDXF9 25/08/2016 Call 7.010 0.530 0.530 0.000   50 0.530
SYDXG9 25/08/2016 Put 7.010 0.000 0.000 0.000   0 0.000
SYDRM9 25/08/2016 Call 7.250 0.290 0.290 0.320 50 3,006 0.295
SYDRN9 25/08/2016 Put 7.250 0.000 0.000 0.000   330 0.005
SYDVJ9 25/08/2016 Call 7.260 0.280 0.280 0.000   330 0.285
SYDVI9 25/08/2016 Put 7.260 0.000 0.000 0.000   0 0.006
SYDR59 25/08/2016 Call 7.500 0.040 0.040 0.050 46 669 0.080
SYDR69 25/08/2016 Put 7.500 0.000 0.000 0.000   213 0.070
SYDVK9 25/08/2016 Call 7.510 0.030 0.030 0.000   982 0.075
SYDVL9 25/08/2016 Put 7.510 0.000 0.000 0.000   0 0.075
SYDR99 25/08/2016 Call 7.750 0.000 0.000 0.000   45 0.002
SYDRF9 25/08/2016 Put 7.750 0.210 0.210 0.000   0 0.245
SYDRS9 25/08/2016 Call 8.000 0.000 0.000 0.000   0 0.000
SYDRT9 25/08/2016 Put 8.000 0.460 0.460 0.000   0 0.475
SYDRO9 25/08/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDRP9 25/08/2016 Put 8.250 0.710 0.710 0.000   0 0.720
SYDSZ9 25/08/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDT19 25/08/2016 Put 8.500 0.960 0.960 0.000   0 0.970
SYDUL9 25/08/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUM9 25/08/2016 Put 8.750 1.210 1.210 0.000   0 1.220
SYDV29 25/08/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV39 25/08/2016 Put 9.000 1.460 1.460 0.000   0 1.465
SYDYV9 25/08/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDYW9 25/08/2016 Put 9.250 1.710 1.710 0.000   0 1.715
SYDNY9 29/09/2016 Call 4.600 2.945 2.945 0.000   0 2.955
SYDNZ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDI19 29/09/2016 Call 4.700 2.850 2.850 0.000   0 2.855
SYDI29 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDIG9 29/09/2016 Call 4.800 2.750 2.750 0.000   0 2.755
SYDIH9 29/09/2016 Put 4.800 0.000 0.000 0.000   50 0.000
SYDM89 29/09/2016 Call 4.810 2.740 2.740 0.000   0 2.745
SYDM79 29/09/2016 Put 4.810 0.000 0.000 0.000   0 0.000
SYDIO9 29/09/2016 Call 4.900 2.650 2.650 0.000   0 2.655
SYDIP9 29/09/2016 Put 4.900 0.000 0.000 0.000   25 0.000
SYDM99 29/09/2016 Call 4.910 2.640 2.640 0.000   0 2.645
SYDMA9 29/09/2016 Put 4.910 0.000 0.000 0.000   0 0.000
SYDI99 29/09/2016 Call 5.000 2.550 2.550 0.000   0 2.550
SYDIF9 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDGW9 29/09/2016 Call 5.250 2.300 2.300 0.000   0 2.300
SYDGX9 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDIM9 29/09/2016 Call 5.500 2.055 2.055 0.000   0 2.055
SYDIN9 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDIQ9 29/09/2016 Call 5.750 1.805 1.805 0.000   0 1.805
SYDIR9 29/09/2016 Put 5.750 0.000 0.000 0.000   40 0.000
SYDI79 29/09/2016 Call 6.000 1.555 1.555 0.000   0 1.555
SYDI89 29/09/2016 Put 6.000 0.000 0.000 0.000   275 0.000
SYDI39 29/09/2016 Call 6.250 1.310 1.310 0.000   0 1.310
SYDI49 29/09/2016 Put 6.250 0.000 0.000 0.000   0 0.000
SYDII9 29/09/2016 Call 6.500 1.065 1.065 0.000   0 1.060
SYDIJ9 29/09/2016 Put 6.500 0.000 0.000 0.000   200 0.000
SYDIS9 29/09/2016 Call 6.750 0.820 0.820 0.000   590 0.820
SYDIT9 29/09/2016 Put 6.750 0.003 0.003 0.000   750 0.003
SYDS39 29/09/2016 Call 6.760 0.810 0.810 0.000   752 0.810
SYDS49 29/09/2016 Put 6.760 0.003 0.003 0.000   0 0.004
SYDI59 29/09/2016 Call 7.000 0.585 0.585 0.000   1,416 0.585
SYDI69 29/09/2016 Put 7.000 0.015 0.015 0.000   1,116 0.015
SYDPL9 29/09/2016 Call 7.010 0.580 0.580 0.000   120 0.575
SYDPM9 29/09/2016 Put 7.010 0.015 0.015 0.000   120 0.015
SYDGY9 29/09/2016 Call 7.250 0.370 0.370 0.000   337 0.370
SYDGZ9 29/09/2016 Put 7.250 0.050 0.050 0.000   75 0.055
SYDPK9 29/09/2016 Call 7.260 0.365 0.365 0.000   32 0.360
SYDP99 29/09/2016 Put 7.260 0.055 0.055 0.000   0 0.060
SYDIK9 29/09/2016 Call 7.500 0.200 0.200 0.200 10 1,225 0.200
SYDIL9 29/09/2016 Put 7.500 0.135 0.135 0.000   100 0.145
SYDVN9 29/09/2016 Call 7.510 0.190 0.190 0.000   1,568 0.195
SYDVM9 29/09/2016 Put 7.510 0.140 0.140 0.000   0 0.150
SYDIU9 29/09/2016 Call 7.750 0.085 0.085 0.000   630 0.090
SYDIV9 29/09/2016 Put 7.750 0.280 0.280 0.000   0 0.295
SYDVO9 29/09/2016 Call 7.760 0.080 0.080 0.000   300 0.085
SYDVP9 29/09/2016 Put 7.760 0.285 0.285 0.000   0 0.300
SYDJB9 29/09/2016 Call 8.000 0.030 0.030 0.000   388 0.035
SYDJC9 29/09/2016 Put 8.000 0.480 0.480 0.000   0 0.495
SYDK39 29/09/2016 Call 8.250 0.009 0.009 0.000   0 0.010
SYDK49 29/09/2016 Put 8.250 0.710 0.710 0.000   180 0.725
SYDQS9 29/09/2016 Call 8.500 0.002 0.002 0.000   0 0.003
SYDQT9 29/09/2016 Put 8.500 0.960 0.960 0.000   0 0.965
SYDTA9 29/09/2016 Call 8.510 0.002 0.002 0.000   0 0.003
SYDTB9 29/09/2016 Put 8.510 0.960 0.960 0.000   0 0.970
SYDUN9 29/09/2016 Call 8.750 0.000 0.000 0.000   0 0.001
SYDUO9 29/09/2016 Put 8.750 1.210 1.210 0.000   0 1.215
SYDV49 29/09/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV59 29/09/2016 Put 9.000 1.460 1.460 0.000   0 1.465
SYDYX9 29/09/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDYZ9 29/09/2016 Put 9.250 1.710 1.710 0.000   0 1.715
SYDU39 27/10/2016 Call 5.000 2.560 2.560 0.000   0 2.565
SYDU49 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDU99 27/10/2016 Call 5.250 2.310 2.310 0.000   0 2.320
SYDUA9 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDTW9 27/10/2016 Call 5.500 2.065 2.065 0.000   0 2.070
SYDTX9 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDU19 27/10/2016 Call 5.750 1.820 1.820 0.000   0 1.820
SYDU29 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDUD9 27/10/2016 Call 6.000 1.575 1.575 0.000   0 1.570
SYDUE9 27/10/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SYDTS9 27/10/2016 Call 6.250 1.330 1.330 0.000   600 1.325
SYDTT9 27/10/2016 Put 6.250 0.001 0.001 0.000   0 0.001
SYDTM9 27/10/2016 Call 6.500 1.085 1.085 0.000   0 1.080
SYDTN9 27/10/2016 Put 6.500 0.005 0.005 0.000   800 0.006
SYDTY9 27/10/2016 Call 6.750 0.850 0.850 0.000   790 0.845
SYDTZ9 27/10/2016 Put 6.750 0.015 0.015 0.000   1 0.020
SYDUB9 27/10/2016 Call 7.000 0.625 0.625 0.000   45 0.620
SYDUC9 27/10/2016 Put 7.000 0.045 0.045 0.000   50 0.045
SYDTQ9 27/10/2016 Call 7.250 0.420 0.420 0.000   200 0.420
SYDTR9 27/10/2016 Put 7.250 0.100 0.100 0.000   0 0.100
SYDTK9 27/10/2016 Call 7.500 0.255 0.255 0.000   90 0.260
SYDTL9 27/10/2016 Put 7.500 0.190 0.190 0.000   60 0.195
SYDU59 27/10/2016 Call 7.750 0.140 0.140 0.000   0 0.145
SYDU69 27/10/2016 Put 7.750 0.330 0.330 0.000   0 0.335
SYDX69 27/10/2016 Call 7.760 0.135 0.135 0.000   0 0.140
SYDX79 27/10/2016 Put 7.760 0.335 0.335 0.000   0 0.340
SYDU79 27/10/2016 Call 8.000 0.070 0.070 0.000   300 0.070
SYDU89 27/10/2016 Put 8.000 0.515 0.515 0.000   0 0.520
SYDX99 27/10/2016 Call 8.010 0.065 0.065 0.000   0 0.070
SYDX89 27/10/2016 Put 8.010 0.515 0.515 0.000   800 0.525
SYDTU9 27/10/2016 Call 8.250 0.030 0.030 0.000   0 0.035
SYDTV9 27/10/2016 Put 8.250 0.730 0.730 0.000   0 0.735
SYDTO9 27/10/2016 Call 8.500 0.015 0.015 0.000   0 0.015
SYDTP9 27/10/2016 Put 8.500 0.965 0.965 0.000   0 0.970
SYDUP9 27/10/2016 Call 8.750 0.005 0.005 0.000   0 0.005
SYDUQ9 27/10/2016 Put 8.750 1.210 1.210 0.000   0 1.215
SYDV69 27/10/2016 Call 9.000 0.002 0.002 0.000   0 0.002
SYDV79 27/10/2016 Put 9.000 1.460 1.460 0.000   0 1.465
SYDZ19 27/10/2016 Call 9.250 0.000 0.000 0.000   0 0.001
SYDZ29 27/10/2016 Put 9.250 1.710 1.710 0.000   0 1.715
SYDYH9 24/11/2016 Call 5.000 2.565 2.565 0.000   0 2.575
SYDYI9 24/11/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDXA9 24/11/2016 Call 5.250 2.320 2.320 0.000   0 2.325
SYDXB9 24/11/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDWD9 24/11/2016 Call 5.500 2.075 2.075 0.000   0 2.075
SYDWE9 24/11/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDWV9 24/11/2016 Call 5.750 1.830 1.830 0.000   0 1.825
SYDWW9 24/11/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDX49 24/11/2016 Call 6.000 1.590 1.590 0.000   0 1.580
SYDX59 24/11/2016 Put 6.000 0.001 0.001 0.000   0 0.001
SYDWL9 24/11/2016 Call 6.250 1.345 1.345 0.000   0 1.335
SYDWM9 24/11/2016 Put 6.250 0.005 0.005 0.000   61 0.005
SYDWB9 24/11/2016 Call 6.500 1.110 1.110 0.000   0 1.100
SYDWC9 24/11/2016 Put 6.500 0.015 0.015 0.000   0 0.015
SYDWT9 24/11/2016 Call 6.750 0.880 0.880 0.000   5,000 0.870
SYDWU9 24/11/2016 Put 6.750 0.035 0.035 0.000   120 0.035
SYDWZ9 24/11/2016 Call 7.000 0.665 0.665 0.000   0 0.660
SYDX19 24/11/2016 Put 7.000 0.075 0.075 0.000   300 0.075
SYDWP9 24/11/2016 Call 7.250 0.475 0.475 0.000   60 0.475
SYDWQ9 24/11/2016 Put 7.250 0.140 0.140 0.000   0 0.145
SYDWH9 24/11/2016 Call 7.500 0.315 0.315 0.000   52 0.320
SYDWI9 24/11/2016 Put 7.500 0.240 0.240 0.000   0 0.245
SYDWR9 24/11/2016 Call 7.750 0.200 0.200 0.000   40 0.205
SYDWS9 24/11/2016 Put 7.750 0.375 0.375 0.000   0 0.385
SYDWX9 24/11/2016 Call 8.000 0.115 0.115 0.000   0 0.125
SYDWY9 24/11/2016 Put 8.000 0.550 0.550 0.000   0 0.555
SYDWN9 24/11/2016 Call 8.250 0.065 0.065 0.000   0 0.070
SYDWO9 24/11/2016 Put 8.250 0.750 0.750 0.000   0 0.755
SYDWF9 24/11/2016 Call 8.500 0.035 0.035 0.000   0 0.040
SYDWG9 24/11/2016 Put 8.500 0.975 0.975 0.000   0 0.980
SYDX29 24/11/2016 Call 8.750 0.015 0.015 0.000   0 0.020
SYDX39 24/11/2016 Put 8.750 1.215 1.215 0.000   0 1.220
SYDWJ9 24/11/2016 Call 9.000 0.008 0.008 0.000   0 0.010
SYDWK9 24/11/2016 Put 9.000 1.460 1.460 0.000   0 1.465
SYDZ39 24/11/2016 Call 9.250 0.003 0.003 0.000   0 0.005
SYDZ49 24/11/2016 Put 9.250 1.710 1.710 0.000   0 1.715
SYDP19 22/12/2016 Call 4.600 2.975 2.975 0.000   0 2.975
SYDP29 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDNS9 22/12/2016 Call 4.700 2.875 2.875 0.000   0 2.875
SYDNT9 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDMH9 22/12/2016 Call 4.800 2.775 2.775 0.000   0 2.780
SYDMI9 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDMZ9 22/12/2016 Call 4.900 2.680 2.680 0.000   0 2.685
SYDN19 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDMR9 22/12/2016 Call 5.000 2.580 2.580 0.000   0 2.585
SYDMS9 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDN89 22/12/2016 Call 5.250 2.335 2.335 0.000   0 2.340
SYDN99 22/12/2016 Put 5.250 0.001 0.001 0.000   0 0.000
SYDMV9 22/12/2016 Call 5.500 2.090 2.090 0.000   0 2.090
SYDMW9 22/12/2016 Put 5.500 0.002 0.002 0.000   0 0.001
SYDT49 22/12/2016 Call 5.510 2.080 2.080 0.000   240 2.080
SYDT59 22/12/2016 Put 5.510 0.002 0.002 0.000   0 0.001
SYDMT9 22/12/2016 Call 5.750 1.845 1.845 0.000   0 1.845
SYDMU9 22/12/2016 Put 5.750 0.005 0.005 0.000   425 0.002
SYDT79 22/12/2016 Call 5.760 1.835 1.835 0.000   400 1.835
SYDT69 22/12/2016 Put 5.760 0.005 0.005 0.000   50 0.002
SYDMJ9 22/12/2016 Call 6.000 1.605 1.605 0.000   0 1.600
SYDMK9 22/12/2016 Put 6.000 0.010 0.010 0.000   50 0.006
SYDYM9 22/12/2016 Call 6.010 1.595 1.595 0.000   0 1.590
SYDYL9 22/12/2016 Put 6.010 0.010 0.010 0.000   0 0.006
SYDN69 22/12/2016 Call 6.250 1.365 1.365 0.000   67 1.360
SYDN79 22/12/2016 Put 6.250 0.025 0.025 0.000   215 0.015
SYDYN9 22/12/2016 Call 6.260 1.355 1.355 0.000   0 1.350
SYDYO9 22/12/2016 Put 6.260 0.025 0.025 0.000   200 0.015
SYDMX9 22/12/2016 Call 6.500 1.135 1.135 0.000   317 1.125
SYDMY9 22/12/2016 Put 6.500 0.040 0.040 0.050 50 250 0.030
SYDML9 22/12/2016 Call 6.750 0.910 0.910 0.000   250 0.905
SYDMM9 22/12/2016 Put 6.750 0.075 0.075 0.000   537 0.060
SYDMP9 22/12/2016 Call 7.000 0.700 0.700 0.000   50 0.695
SYDMQ9 22/12/2016 Put 7.000 0.120 0.120 0.000   250 0.105
SYDN29 22/12/2016 Call 7.250 0.515 0.515 0.000   1,905 0.515
SYDN39 22/12/2016 Put 7.250 0.190 0.190 0.000   0 0.175
SYDVR9 22/12/2016 Call 7.260 0.510 0.510 0.000   0 0.505
SYDVQ9 22/12/2016 Put 7.260 0.190 0.190 0.000   0 0.180
SYDNK9 22/12/2016 Call 7.500 0.360 0.360 0.000   649 0.360
SYDNL9 22/12/2016 Put 7.500 0.290 0.290 0.000   0 0.275
SYDVS9 22/12/2016 Call 7.510 0.355 0.355 0.000   0 0.355
SYDVT9 22/12/2016 Put 7.510 0.290 0.290 0.000   0 0.280
SYDMN9 22/12/2016 Call 7.750 0.240 0.240 0.000   0 0.240
SYDMO9 22/12/2016 Put 7.750 0.420 0.420 0.000   60 0.410
SYDVV9 22/12/2016 Call 7.760 0.235 0.235 0.000   200 0.235
SYDVU9 22/12/2016 Put 7.760 0.420 0.420 0.000   0 0.410
SYDN49 22/12/2016 Call 8.000 0.150 0.150 0.000   0 0.155
SYDN59 22/12/2016 Put 8.000 0.585 0.585 0.000   0 0.575
SYDNQ9 22/12/2016 Call 8.250 0.090 0.090 0.000   0 0.095
SYDNR9 22/12/2016 Put 8.250 0.780 0.780 0.000   0 0.770
SYDQU9 22/12/2016 Call 8.500 0.050 0.050 0.000   0 0.055
SYDQV9 22/12/2016 Put 8.500 0.995 0.995 0.000   0 0.990
SYDTC9 22/12/2016 Call 8.510 0.050 0.050 0.000   0 0.055
SYDTD9 22/12/2016 Put 8.510 0.985 0.985 0.000   0 0.980
SYDUR9 22/12/2016 Call 8.750 0.030 0.030 0.000   0 0.035
SYDUS9 22/12/2016 Put 8.750 1.225 1.225 0.000   0 1.225
SYDV89 22/12/2016 Call 9.000 0.015 0.015 0.000   0 0.020
SYDV99 22/12/2016 Put 9.000 1.470 1.470 0.000   0 1.465
SYDZ59 22/12/2016 Call 9.250 0.007 0.007 0.000   0 0.010
SYDZ69 22/12/2016 Put 9.250 1.715 1.715 0.000   0 1.715
SYDBG7 24/01/2017 Call 5.500 2.080 2.080 0.000   0 2.090
SYDBH7 24/01/2017 Put 5.500 0.004 0.004 0.000   0 0.005
SYDZP9 24/01/2017 Call 5.750 1.840 1.840 0.000   0 1.840
SYDZQ9 24/01/2017 Put 5.750 0.010 0.010 0.000   0 0.010
SYDB97 24/01/2017 Call 6.000 1.595 1.595 0.000   0 1.595
SYDBF7 24/01/2017 Put 6.000 0.020 0.020 0.000   0 0.025
SYDZV9 24/01/2017 Call 6.250 1.360 1.360 0.000   0 1.355
SYDZW9 24/01/2017 Put 6.250 0.040 0.040 0.000   0 0.040
SYDZH9 24/01/2017 Call 6.500 1.125 1.125 0.000   0 1.125
SYDZI9 24/01/2017 Put 6.500 0.070 0.070 0.000   0 0.070
SYDZR9 24/01/2017 Call 6.750 0.905 0.905 0.000   0 0.905
SYDZS9 24/01/2017 Put 6.750 0.115 0.115 0.000   400 0.115
SYDB77 24/01/2017 Call 7.000 0.700 0.700 0.000   0 0.700
SYDB87 24/01/2017 Put 7.000 0.175 0.175 0.000   60 0.175
SYDZT9 24/01/2017 Call 7.250 0.520 0.520 0.000   0 0.520
SYDZU9 24/01/2017 Put 7.250 0.260 0.260 0.000   0 0.260
SYDZF9 24/01/2017 Call 7.500 0.370 0.370 0.000   0 0.365
SYDZG9 24/01/2017 Put 7.500 0.380 0.380 0.000   0 0.375
SYDZL9 24/01/2017 Call 7.750 0.250 0.250 0.000   0 0.250
SYDZM9 24/01/2017 Put 7.750 0.525 0.525 0.000   0 0.515
SYDB57 24/01/2017 Call 8.000 0.160 0.160 0.000   0 0.160
SYDB67 24/01/2017 Put 8.000 0.700 0.700 0.000   0 0.690
SYDZX9 24/01/2017 Call 8.250 0.100 0.100 0.000   0 0.105
SYDZY9 24/01/2017 Put 8.250 0.900 0.900 0.000   0 0.890
SYDZJ9 24/01/2017 Call 8.500 0.065 0.065 0.000   60 0.065
SYDZK9 24/01/2017 Put 8.500 1.115 1.115 0.000   0 1.110
SYDZN9 24/01/2017 Call 8.750 0.040 0.040 0.000   0 0.040
SYDZO9 24/01/2017 Put 8.750 1.345 1.345 0.000   0 1.340
SYDB37 24/01/2017 Call 9.000 0.025 0.025 0.000   0 0.025
SYDB47 24/01/2017 Put 9.000 1.580 1.580 0.000   0 1.575
SYDB17 24/01/2017 Call 9.250 0.015 0.015 0.000   0 0.015
SYDB27 24/01/2017 Put 9.250 1.825 1.825 0.000   0 1.820
SYDSR9 30/03/2017 Call 4.900 2.675 2.675 0.000   0 2.675
SYDSS9 30/03/2017 Put 4.900 0.001 0.001 0.000   0 0.002
SYDS79 30/03/2017 Call 5.000 2.575 2.575 0.000   0 2.575
SYDS89 30/03/2017 Put 5.000 0.001 0.001 0.000   0 0.002
SYDSJ9 30/03/2017 Call 5.250 2.325 2.325 0.000   0 2.330
SYDSK9 30/03/2017 Put 5.250 0.004 0.004 0.000   0 0.006
SYDST9 30/03/2017 Call 5.500 2.080 2.080 0.000   0 2.080
SYDSU9 30/03/2017 Put 5.500 0.009 0.009 0.000   0 0.010
SYDSD9 30/03/2017 Call 5.750 1.835 1.835 0.000   0 1.835
SYDSE9 30/03/2017 Put 5.750 0.020 0.020 0.000   0 0.025
SYDS59 30/03/2017 Call 6.000 1.595 1.595 0.000   0 1.590
SYDS69 30/03/2017 Put 6.000 0.035 0.035 0.000   540 0.045
SYDSL9 30/03/2017 Call 6.250 1.360 1.360 0.000   0 1.350
SYDSM9 30/03/2017 Put 6.250 0.065 0.065 0.000   50 0.070
SYDSX9 30/03/2017 Call 6.500 1.130 1.130 0.000   15 1.125
SYDSY9 30/03/2017 Put 6.500 0.105 0.105 0.000   34 0.110
SYDS99 30/03/2017 Call 6.750 0.915 0.915 0.000   0 0.915
SYDSA9 30/03/2017 Put 6.750 0.160 0.160 0.000   0 0.165
SYDSH9 30/03/2017 Call 7.000 0.720 0.720 0.000   0 0.730
SYDSI9 30/03/2017 Put 7.000 0.235 0.235 0.000   50 0.240
SYDSN9 30/03/2017 Call 7.250 0.555 0.555 0.000   1,040 0.565
SYDSO9 30/03/2017 Put 7.250 0.330 0.330 0.000   0 0.335
SYDSV9 30/03/2017 Call 7.500 0.410 0.410 0.000   3,154 0.425
SYDSW9 30/03/2017 Put 7.500 0.445 0.445 0.000   0 0.450
SYDSB9 30/03/2017 Call 7.750 0.295 0.295 0.000   34 0.310
SYDSC9 30/03/2017 Put 7.750 0.585 0.585 0.000   0 0.590
SYDW29 30/03/2017 Call 7.760 0.280 0.280 0.000   300 0.295
SYDW19 30/03/2017 Put 7.760 0.580 0.580 0.000   0 0.585
SYDSF9 30/03/2017 Call 8.000 0.205 0.205 0.000   0 0.215
SYDSG9 30/03/2017 Put 8.000 0.745 0.745 0.000   40 0.750
SYDW39 30/03/2017 Call 8.010 0.195 0.195 0.000   50 0.205
SYDW49 30/03/2017 Put 8.010 0.740 0.740 0.000   0 0.740
SYDSP9 30/03/2017 Call 8.250 0.140 0.140 0.000   0 0.145
SYDSQ9 30/03/2017 Put 8.250 0.930 0.930 0.000   0 0.930
SYDW69 30/03/2017 Call 8.260 0.135 0.135 0.000   0 0.140
SYDW59 30/03/2017 Put 8.260 0.915 0.915 0.000   0 0.920
SYDT29 30/03/2017 Call 8.500 0.090 0.090 0.000   0 0.095
SYDT39 30/03/2017 Put 8.500 1.130 1.130 0.000   0 1.130
SYDW79 30/03/2017 Call 8.510 0.085 0.085 0.000   0 0.090
SYDW89 30/03/2017 Put 8.510 1.115 1.115 0.000   60 1.115
SYDUT9 30/03/2017 Call 8.750 0.055 0.055 0.000   0 0.060
SYDUU9 30/03/2017 Put 8.750 1.345 1.345 0.000   0 1.345
SYDWA9 30/03/2017 Call 8.760 0.055 0.055 0.000   0 0.055
SYDW99 30/03/2017 Put 8.760 1.325 1.325 0.000   0 1.325
SYDVA9 30/03/2017 Call 9.000 0.035 0.035 0.000   0 0.035
SYDVB9 30/03/2017 Put 9.000 1.580 1.580 0.000   0 1.580
SYDZ79 30/03/2017 Call 9.250 0.020 0.020 0.000   0 0.025
SYDZ89 30/03/2017 Put 9.250 1.820 1.820 0.000   0 1.820
SYDYJ9 29/06/2017 Call 5.000 2.570 2.570 0.000   0 2.575
SYDYK9 29/06/2017 Put 5.000 0.015 0.015 0.000   0 0.015
SYDYF9 29/06/2017 Call 5.250 2.325 2.325 0.000   0 2.325
SYDYG9 29/06/2017 Put 5.250 0.025 0.025 0.000   0 0.030
SYDXY9 29/06/2017 Call 5.500 2.080 2.080 0.000   0 2.080
SYDXZ9 29/06/2017 Put 5.500 0.045 0.045 0.000   0 0.045
SYDY99 29/06/2017 Call 5.750 1.840 1.840 0.000   0 1.840
SYDYA9 29/06/2017 Put 5.750 0.065 0.065 0.000   300 0.070
SYDYS9 29/06/2017 Call 5.760 1.615 1.615 0.000   0 1.615
SYDYR9 29/06/2017 Put 5.760 0.070 0.070 0.000   0 0.070
SYDXN9 29/06/2017 Call 6.000 1.600 1.600 0.000   0 1.605
SYDXO9 29/06/2017 Put 6.000 0.100 0.100 0.000   0 0.100
SYDYP9 29/06/2017 Call 6.010 1.400 1.400 0.000   0 1.400
SYDYQ9 29/06/2017 Put 6.010 0.100 0.100 0.000   0 0.100
SYDXV9 29/06/2017 Call 6.250 1.375 1.375 0.000   0 1.375
SYDXW9 29/06/2017 Put 6.250 0.140 0.140 0.000   0 0.140
SYDYB9 29/06/2017 Call 6.500 1.160 1.160 0.000   0 1.165
SYDYC9 29/06/2017 Put 6.500 0.195 0.195 0.000   0 0.195
SYDY79 29/06/2017 Call 6.750 0.960 0.960 0.000   0 0.965
SYDY89 29/06/2017 Put 6.750 0.265 0.265 0.000   380 0.265
SYDXJ9 29/06/2017 Call 7.000 0.785 0.785 0.000   0 0.790
SYDXK9 29/06/2017 Put 7.000 0.350 0.350 0.000   0 0.350
SYDXT9 29/06/2017 Call 7.250 0.630 0.630 0.000   0 0.635
SYDXU9 29/06/2017 Put 7.250 0.460 0.460 0.000   0 0.460
SYDYD9 29/06/2017 Call 7.500 0.500 0.500 0.000   0 0.505
SYDYE9 29/06/2017 Put 7.500 0.585 0.585 0.000   0 0.585
SYDY59 29/06/2017 Call 7.750 0.385 0.385 0.000   0 0.390
SYDY69 29/06/2017 Put 7.750 0.730 0.730 0.000   0 0.730
SYDXP9 29/06/2017 Call 8.000 0.295 0.295 0.000   110 0.300
SYDXQ9 29/06/2017 Put 8.000 0.890 0.890 0.000   0 0.890
SYDY19 29/06/2017 Call 8.250 0.215 0.215 0.000   0 0.225
SYDY29 29/06/2017 Put 8.250 1.070 1.070 0.000   0 1.070
SYDY39 29/06/2017 Call 8.500 0.155 0.155 0.000   0 0.165
SYDY49 29/06/2017 Put 8.500 1.265 1.265 0.000   0 1.260
SYDXL9 29/06/2017 Call 8.750 0.110 0.110 0.000   0 0.120
SYDXM9 29/06/2017 Put 8.750 1.470 1.470 0.000   0 1.460
SYDXR9 29/06/2017 Call 9.000 0.085 0.085 0.000   0 0.095
SYDXS9 29/06/2017 Put 9.000 1.695 1.695 0.000   0 1.680
SYDZ99 29/06/2017 Call 9.250 0.075 0.075 0.000   0 0.080
SYDZA9 29/06/2017 Put 9.250 1.945 1.945 0.000   0 1.905
SYDBI7 21/12/2017 Call 8.000 0.390 0.390 0.000   0 0.385
SYDBJ7 21/12/2017 Put 8.000 0.985 0.985 0.000   0 0.990
SYDZC9 27/06/2019 Call 8.500 0.535 0.535 0.000   0 0.535
SYDZB9 27/06/2019 Put 8.500 1.590 1.590 0.000   0 1.575
SYDZD9 27/06/2019 Call 8.510 0.485 0.485 0.000   0 0.485
SYDZE9 27/06/2019 Put 8.510 1.600 1.600 0.000   0 1.585

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.