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 7.560 Up 0.050 7.510 7.570 7.480 7.570 7.470 5,737,240 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
SYDS19 25/08/2016 Call 4.800 2.775 2.775 0.000   0 2.775
SYDS29 25/08/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDR39 25/08/2016 Call 4.900 2.675 2.675 0.000   0 2.675
SYDR49 25/08/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDRW9 25/08/2016 Call 5.000 2.570 2.570 0.000   0 2.570
SYDRX9 25/08/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDRK9 25/08/2016 Call 5.250 2.320 2.320 0.000   0 2.320
SYDRL9 25/08/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDQY9 25/08/2016 Call 5.500 2.075 2.075 0.000   0 2.075
SYDQZ9 25/08/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDRG9 25/08/2016 Call 5.750 1.825 1.825 0.000   0 1.825
SYDRH9 25/08/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDRU9 25/08/2016 Call 6.000 1.575 1.575 0.000   0 1.575
SYDRV9 25/08/2016 Put 6.000 0.000 0.000 0.000   0 0.000
SYDXI9 25/08/2016 Call 6.010 1.565 1.565 0.000   0 1.565
SYDXH9 25/08/2016 Put 6.010 0.000 0.000 0.000   0 0.000
SYDRI9 25/08/2016 Call 6.250 1.330 1.330 0.000   0 1.330
SYDRJ9 25/08/2016 Put 6.250 0.000 0.000 0.000   200 0.000
SYDR19 25/08/2016 Call 6.500 1.080 1.080 0.000   0 1.080
SYDR29 25/08/2016 Put 6.500 0.001 0.001 0.000   0 0.001
SYDR79 25/08/2016 Call 6.750 0.835 0.835 0.000   100 0.835
SYDR89 25/08/2016 Put 6.750 0.004 0.004 0.000   255 0.004
SYDRQ9 25/08/2016 Call 7.000 0.600 0.600 0.000   2,000 0.600
SYDRR9 25/08/2016 Put 7.000 0.020 0.020 0.000   215 0.020
SYDXF9 25/08/2016 Call 7.010 0.590 0.590 0.000   50 0.590
SYDXG9 25/08/2016 Put 7.010 0.020 0.020 0.000   0 0.020
SYDRM9 25/08/2016 Call 7.250 0.380 0.380 0.000   2,868 0.380
SYDRN9 25/08/2016 Put 7.250 0.060 0.060 0.000   90 0.060
SYDVJ9 25/08/2016 Call 7.260 0.375 0.375 0.000   330 0.375
SYDVI9 25/08/2016 Put 7.260 0.060 0.060 0.000   0 0.060
SYDR59 25/08/2016 Call 7.500 0.205 0.205 0.000   183 0.205
SYDR69 25/08/2016 Put 7.500 0.145 0.145 0.000   83 0.145
SYDVK9 25/08/2016 Call 7.510 0.200 0.200 0.160 982 982 0.200
SYDVL9 25/08/2016 Put 7.510 0.150 0.150 0.000   0 0.150
SYDR99 25/08/2016 Call 7.750 0.090 0.090 0.000   0 0.090
SYDRF9 25/08/2016 Put 7.750 0.290 0.290 0.000   0 0.290
SYDRS9 25/08/2016 Call 8.000 0.030 0.030 0.000   0 0.030
SYDRT9 25/08/2016 Put 8.000 0.485 0.485 0.000   0 0.485
SYDRO9 25/08/2016 Call 8.250 0.009 0.009 0.000   0 0.009
SYDRP9 25/08/2016 Put 8.250 0.710 0.710 0.000   0 0.710
SYDSZ9 25/08/2016 Call 8.500 0.002 0.002 0.000   0 0.002
SYDT19 25/08/2016 Put 8.500 0.950 0.950 0.000   0 0.950
SYDUL9 25/08/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUM9 25/08/2016 Put 8.750 1.195 1.195 0.000   0 1.195
SYDV29 25/08/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV39 25/08/2016 Put 9.000 1.445 1.445 0.000   0 1.445
SYDYV9 25/08/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDYW9 25/08/2016 Put 9.250 1.690 1.690 0.000   0 1.690
SYDNY9 29/09/2016 Call 4.600 2.980 2.980 0.000   0 2.980
SYDNZ9 29/09/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDI19 29/09/2016 Call 4.700 2.885 2.885 0.000   0 2.885
SYDI29 29/09/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDIG9 29/09/2016 Call 4.800 2.785 2.785 0.000   0 2.785
SYDIH9 29/09/2016 Put 4.800 0.000 0.000 0.000   50 0.000
SYDM89 29/09/2016 Call 4.810 2.775 2.775 0.000   0 2.775
SYDM79 29/09/2016 Put 4.810 0.000 0.000 0.000   0 0.000
SYDIO9 29/09/2016 Call 4.900 2.685 2.685 0.000   0 2.685
SYDIP9 29/09/2016 Put 4.900 0.000 0.000 0.000   25 0.000
SYDM99 29/09/2016 Call 4.910 2.675 2.675 0.000   0 2.675
SYDMA9 29/09/2016 Put 4.910 0.000 0.000 0.000   0 0.000
SYDI99 29/09/2016 Call 5.000 2.585 2.585 0.000   0 2.585
SYDIF9 29/09/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDGW9 29/09/2016 Call 5.250 2.335 2.335 0.000   0 2.335
SYDGX9 29/09/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDIM9 29/09/2016 Call 5.500 2.090 2.090 0.000   0 2.090
SYDIN9 29/09/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDIQ9 29/09/2016 Call 5.750 1.840 1.840 0.000   0 1.840
SYDIR9 29/09/2016 Put 5.750 0.000 0.000 0.000   40 0.000
SYDI79 29/09/2016 Call 6.000 1.595 1.595 0.000   0 1.595
SYDI89 29/09/2016 Put 6.000 0.000 0.000 0.000   275 0.000
SYDI39 29/09/2016 Call 6.250 1.350 1.350 0.000   0 1.350
SYDI49 29/09/2016 Put 6.250 0.002 0.002 0.000   0 0.002
SYDII9 29/09/2016 Call 6.500 1.105 1.105 0.000   0 1.105
SYDIJ9 29/09/2016 Put 6.500 0.007 0.007 0.000   200 0.007
SYDIS9 29/09/2016 Call 6.750 0.870 0.870 0.000   590 0.870
SYDIT9 29/09/2016 Put 6.750 0.020 0.020 0.000   750 0.020
SYDS39 29/09/2016 Call 6.760 0.865 0.865 0.000   752 0.865
SYDS49 29/09/2016 Put 6.760 0.025 0.025 0.000   0 0.025
SYDI59 29/09/2016 Call 7.000 0.650 0.650 0.000   3,416 0.650
SYDI69 29/09/2016 Put 7.000 0.055 0.055 0.000   1,116 0.055
SYDPL9 29/09/2016 Call 7.010 0.640 0.640 0.000   120 0.640
SYDPM9 29/09/2016 Put 7.010 0.055 0.055 0.000   120 0.055
SYDGY9 29/09/2016 Call 7.250 0.450 0.450 0.000   228 0.450
SYDGZ9 29/09/2016 Put 7.250 0.115 0.115 0.000   0 0.115
SYDPK9 29/09/2016 Call 7.260 0.440 0.440 0.000   32 0.440
SYDP99 29/09/2016 Put 7.260 0.115 0.115 0.000   0 0.115
SYDIK9 29/09/2016 Call 7.500 0.285 0.285 0.260 500 680 0.285
SYDIL9 29/09/2016 Put 7.500 0.210 0.210 0.000   0 0.210
SYDVN9 29/09/2016 Call 7.510 0.280 0.280 0.000   0 0.280
SYDVM9 29/09/2016 Put 7.510 0.210 0.210 0.000   0 0.210
SYDIU9 29/09/2016 Call 7.750 0.160 0.160 0.000   132 0.160
SYDIV9 29/09/2016 Put 7.750 0.345 0.345 0.000   0 0.345
SYDVO9 29/09/2016 Call 7.760 0.155 0.155 0.000   300 0.155
SYDVP9 29/09/2016 Put 7.760 0.350 0.350 0.000   0 0.350
SYDJB9 29/09/2016 Call 8.000 0.080 0.080 0.090 105 388 0.080
SYDJC9 29/09/2016 Put 8.000 0.520 0.520 0.000   0 0.520
SYDK39 29/09/2016 Call 8.250 0.035 0.035 0.000   0 0.035
SYDK49 29/09/2016 Put 8.250 0.725 0.725 0.000   180 0.725
SYDQS9 29/09/2016 Call 8.500 0.015 0.015 0.000   0 0.015
SYDQT9 29/09/2016 Put 8.500 0.955 0.955 0.000   0 0.955
SYDTA9 29/09/2016 Call 8.510 0.015 0.015 0.000   0 0.015
SYDTB9 29/09/2016 Put 8.510 0.955 0.955 0.000   0 0.955
SYDUN9 29/09/2016 Call 8.750 0.006 0.006 0.000   0 0.006
SYDUO9 29/09/2016 Put 8.750 1.195 1.195 0.000   0 1.195
SYDV49 29/09/2016 Call 9.000 0.002 0.002 0.000   0 0.002
SYDV59 29/09/2016 Put 9.000 1.445 1.445 0.000   0 1.445
SYDYX9 29/09/2016 Call 9.250 0.001 0.001 0.000   0 0.001
SYDYZ9 29/09/2016 Put 9.250 1.695 1.695 0.000   0 1.695
SYDU39 27/10/2016 Call 5.000 2.595 2.595 0.000   0 2.595
SYDU49 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDU99 27/10/2016 Call 5.250 2.345 2.345 0.000   0 2.345
SYDUA9 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDTW9 27/10/2016 Call 5.500 2.100 2.100 0.000   0 2.100
SYDTX9 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDU19 27/10/2016 Call 5.750 1.855 1.855 0.000   0 1.855
SYDU29 27/10/2016 Put 5.750 0.002 0.002 0.000   0 0.002
SYDUD9 27/10/2016 Call 6.000 1.610 1.610 0.000   0 1.610
SYDUE9 27/10/2016 Put 6.000 0.005 0.005 0.000   0 0.005
SYDTS9 27/10/2016 Call 6.250 1.370 1.370 0.000   600 1.370
SYDTT9 27/10/2016 Put 6.250 0.010 0.010 0.000   0 0.010
SYDTM9 27/10/2016 Call 6.500 1.135 1.135 0.000   0 1.135
SYDTN9 27/10/2016 Put 6.500 0.025 0.025 0.030 400 800 0.025
SYDTY9 27/10/2016 Call 6.750 0.905 0.905 0.000   790 0.905
SYDTZ9 27/10/2016 Put 6.750 0.050 0.050 0.000   1 0.050
SYDUB9 27/10/2016 Call 7.000 0.690 0.690 0.000   0 0.690
SYDUC9 27/10/2016 Put 7.000 0.090 0.090 0.000   50 0.090
SYDTQ9 27/10/2016 Call 7.250 0.500 0.500 0.000   200 0.500
SYDTR9 27/10/2016 Put 7.250 0.155 0.155 0.000   0 0.155
SYDTK9 27/10/2016 Call 7.500 0.340 0.340 0.000   60 0.340
SYDTL9 27/10/2016 Put 7.500 0.255 0.255 0.000   50 0.255
SYDU59 27/10/2016 Call 7.750 0.220 0.220 0.000   0 0.220
SYDU69 27/10/2016 Put 7.750 0.385 0.385 0.000   0 0.385
SYDX69 27/10/2016 Call 7.760 0.215 0.215 0.000   0 0.215
SYDX79 27/10/2016 Put 7.760 0.390 0.390 0.000   0 0.390
SYDU79 27/10/2016 Call 8.000 0.135 0.135 0.000   0 0.135
SYDU89 27/10/2016 Put 8.000 0.550 0.550 0.000   0 0.550
SYDX99 27/10/2016 Call 8.010 0.135 0.135 0.000   0 0.135
SYDX89 27/10/2016 Put 8.010 0.555 0.555 0.000   800 0.555
SYDTU9 27/10/2016 Call 8.250 0.080 0.080 0.000   0 0.080
SYDTV9 27/10/2016 Put 8.250 0.750 0.750 0.000   0 0.750
SYDTO9 27/10/2016 Call 8.500 0.045 0.045 0.000   0 0.045
SYDTP9 27/10/2016 Put 8.500 0.965 0.965 0.000   0 0.965
SYDUP9 27/10/2016 Call 8.750 0.025 0.025 0.000   0 0.025
SYDUQ9 27/10/2016 Put 8.750 1.200 1.200 0.000   0 1.200
SYDV69 27/10/2016 Call 9.000 0.010 0.010 0.000   0 0.010
SYDV79 27/10/2016 Put 9.000 1.445 1.445 0.000   0 1.445
SYDZ19 27/10/2016 Call 9.250 0.006 0.006 0.000   0 0.006
SYDZ29 27/10/2016 Put 9.250 1.695 1.695 0.000   0 1.695
SYDYH9 24/11/2016 Call 5.000 2.600 2.600 0.000   0 2.600
SYDYI9 24/11/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDXA9 24/11/2016 Call 5.250 2.355 2.355 0.000   0 2.355
SYDXB9 24/11/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SYDWD9 24/11/2016 Call 5.500 2.110 2.110 0.000   0 2.110
SYDWE9 24/11/2016 Put 5.500 0.002 0.002 0.000   0 0.002
SYDWV9 24/11/2016 Call 5.750 1.865 1.865 0.000   0 1.865
SYDWW9 24/11/2016 Put 5.750 0.006 0.006 0.000   0 0.006
SYDX49 24/11/2016 Call 6.000 1.625 1.625 0.000   0 1.625
SYDX59 24/11/2016 Put 6.000 0.015 0.015 0.000   0 0.015
SYDWL9 24/11/2016 Call 6.250 1.385 1.385 0.000   0 1.385
SYDWM9 24/11/2016 Put 6.250 0.025 0.025 0.030 400 61 0.025
SYDWB9 24/11/2016 Call 6.500 1.155 1.155 0.000   0 1.155
SYDWC9 24/11/2016 Put 6.500 0.045 0.045 0.000   0 0.045
SYDWT9 24/11/2016 Call 6.750 0.930 0.930 0.000   5,000 0.930
SYDWU9 24/11/2016 Put 6.750 0.075 0.075 0.000   0 0.075
SYDWZ9 24/11/2016 Call 7.000 0.725 0.725 0.000   0 0.725
SYDX19 24/11/2016 Put 7.000 0.125 0.125 0.000   0 0.125
SYDWP9 24/11/2016 Call 7.250 0.545 0.545 0.000   0 0.545
SYDWQ9 24/11/2016 Put 7.250 0.195 0.195 0.000   0 0.195
SYDWH9 24/11/2016 Call 7.500 0.395 0.395 0.000   52 0.395
SYDWI9 24/11/2016 Put 7.500 0.295 0.295 0.000   0 0.295
SYDWR9 24/11/2016 Call 7.750 0.275 0.275 0.000   0 0.275
SYDWS9 24/11/2016 Put 7.750 0.425 0.425 0.000   0 0.425
SYDWX9 24/11/2016 Call 8.000 0.185 0.185 0.000   0 0.185
SYDWY9 24/11/2016 Put 8.000 0.590 0.590 0.000   0 0.590
SYDWN9 24/11/2016 Call 8.250 0.120 0.120 0.000   0 0.120
SYDWO9 24/11/2016 Put 8.250 0.775 0.775 0.000   0 0.775
SYDWF9 24/11/2016 Call 8.500 0.075 0.075 0.000   0 0.075
SYDWG9 24/11/2016 Put 8.500 0.985 0.985 0.000   0 0.985
SYDX29 24/11/2016 Call 8.750 0.050 0.050 0.000   0 0.050
SYDX39 24/11/2016 Put 8.750 1.210 1.210 0.000   0 1.210
SYDWJ9 24/11/2016 Call 9.000 0.030 0.030 0.000   0 0.030
SYDWK9 24/11/2016 Put 9.000 1.450 1.450 0.000   0 1.450
SYDZ39 24/11/2016 Call 9.250 0.015 0.015 0.000   0 0.015
SYDZ49 24/11/2016 Put 9.250 1.695 1.695 0.000   0 1.695
SYDP19 22/12/2016 Call 4.600 3.000 3.000 0.000   0 3.000
SYDP29 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDNS9 22/12/2016 Call 4.700 2.905 2.905 0.000   0 2.905
SYDNT9 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDMH9 22/12/2016 Call 4.800 2.810 2.810 0.000   0 2.810
SYDMI9 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDMZ9 22/12/2016 Call 4.900 2.715 2.715 0.000   0 2.715
SYDN19 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDMR9 22/12/2016 Call 5.000 2.620 2.620 0.000   0 2.620
SYDMS9 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDN89 22/12/2016 Call 5.250 2.375 2.375 0.000   0 2.375
SYDN99 22/12/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SYDMV9 22/12/2016 Call 5.500 2.130 2.130 0.000   0 2.130
SYDMW9 22/12/2016 Put 5.500 0.002 0.002 0.000   0 0.002
SYDT49 22/12/2016 Call 5.510 2.120 2.120 0.000   240 2.120
SYDT59 22/12/2016 Put 5.510 0.002 0.002 0.000   0 0.002
SYDMT9 22/12/2016 Call 5.750 1.890 1.890 0.000   0 1.890
SYDMU9 22/12/2016 Put 5.750 0.006 0.006 0.000   425 0.006
SYDT79 22/12/2016 Call 5.760 1.880 1.880 0.000   400 1.880
SYDT69 22/12/2016 Put 5.760 0.006 0.006 0.000   50 0.006
SYDMJ9 22/12/2016 Call 6.000 1.650 1.650 0.000   0 1.650
SYDMK9 22/12/2016 Put 6.000 0.015 0.015 0.000   50 0.015
SYDYM9 22/12/2016 Call 6.010 1.640 1.640 0.000   0 1.640
SYDYL9 22/12/2016 Put 6.010 0.015 0.015 0.000   0 0.015
SYDN69 22/12/2016 Call 6.250 1.415 1.415 0.000   67 1.415
SYDN79 22/12/2016 Put 6.250 0.025 0.025 0.000   215 0.025
SYDYN9 22/12/2016 Call 6.260 1.405 1.405 0.000   0 1.405
SYDYO9 22/12/2016 Put 6.260 0.025 0.025 0.000   200 0.025
SYDMX9 22/12/2016 Call 6.500 1.185 1.185 0.000   317 1.185
SYDMY9 22/12/2016 Put 6.500 0.050 0.050 0.000   580 0.050
SYDML9 22/12/2016 Call 6.750 0.970 0.970 0.000   250 0.970
SYDMM9 22/12/2016 Put 6.750 0.085 0.085 0.000   537 0.085
SYDMP9 22/12/2016 Call 7.000 0.770 0.770 0.000   50 0.770
SYDMQ9 22/12/2016 Put 7.000 0.140 0.140 0.000   250 0.140
SYDN29 22/12/2016 Call 7.250 0.590 0.590 0.000   1,905 0.590
SYDN39 22/12/2016 Put 7.250 0.215 0.215 0.000   0 0.215
SYDVR9 22/12/2016 Call 7.260 0.585 0.585 0.000   0 0.585
SYDVQ9 22/12/2016 Put 7.260 0.215 0.215 0.000   0 0.215
SYDNK9 22/12/2016 Call 7.500 0.440 0.440 0.000   649 0.440
SYDNL9 22/12/2016 Put 7.500 0.315 0.315 0.000   0 0.315
SYDVS9 22/12/2016 Call 7.510 0.430 0.430 0.000   300 0.430
SYDVT9 22/12/2016 Put 7.510 0.315 0.315 0.000   0 0.315
SYDMN9 22/12/2016 Call 7.750 0.310 0.310 0.000   0 0.310
SYDMO9 22/12/2016 Put 7.750 0.440 0.440 0.000   60 0.440
SYDVV9 22/12/2016 Call 7.760 0.310 0.310 0.000   200 0.310
SYDVU9 22/12/2016 Put 7.760 0.440 0.440 0.000   0 0.440
SYDN49 22/12/2016 Call 8.000 0.215 0.215 0.000   0 0.215
SYDN59 22/12/2016 Put 8.000 0.600 0.600 0.000   0 0.600
SYDNQ9 22/12/2016 Call 8.250 0.140 0.140 0.000   0 0.140
SYDNR9 22/12/2016 Put 8.250 0.780 0.780 0.000   0 0.780
SYDQU9 22/12/2016 Call 8.500 0.090 0.090 0.000   0 0.090
SYDQV9 22/12/2016 Put 8.500 0.985 0.985 0.000   0 0.985
SYDTC9 22/12/2016 Call 8.510 0.090 0.090 0.000   0 0.090
SYDTD9 22/12/2016 Put 8.510 0.975 0.975 0.000   0 0.975
SYDUR9 22/12/2016 Call 8.750 0.055 0.055 0.000   0 0.055
SYDUS9 22/12/2016 Put 8.750 1.210 1.210 0.000   0 1.210
SYDV89 22/12/2016 Call 9.000 0.035 0.035 0.000   0 0.035
SYDV99 22/12/2016 Put 9.000 1.450 1.450 0.000   0 1.450
SYDZ59 22/12/2016 Call 9.250 0.020 0.020 0.000   0 0.020
SYDZ69 22/12/2016 Put 9.250 1.695 1.695 0.000   0 1.695
SYDZP9 24/01/2017 Call 5.750 1.880 1.880 0.000   0 1.880
SYDZQ9 24/01/2017 Put 5.750 0.015 0.015 0.000   0 0.015
SYDB97 24/01/2017 Call 6.000 1.640 1.640 0.000   0 1.640
SYDBF7 24/01/2017 Put 6.000 0.030 0.030 0.000   0 0.030
SYDZV9 24/01/2017 Call 6.250 1.400 1.400 0.000   0 1.400
SYDZW9 24/01/2017 Put 6.250 0.050 0.050 0.000   0 0.050
SYDZH9 24/01/2017 Call 6.500 1.170 1.170 0.000   0 1.170
SYDZI9 24/01/2017 Put 6.500 0.085 0.085 0.000   0 0.085
SYDZR9 24/01/2017 Call 6.750 0.960 0.960 0.000   0 0.960
SYDZS9 24/01/2017 Put 6.750 0.130 0.130 0.125 400 400 0.130
SYDB77 24/01/2017 Call 7.000 0.765 0.765 0.000   0 0.765
SYDB87 24/01/2017 Put 7.000 0.200 0.200 0.000   0 0.200
SYDZT9 24/01/2017 Call 7.250 0.590 0.590 0.000   0 0.590
SYDZU9 24/01/2017 Put 7.250 0.290 0.290 0.000   0 0.290
SYDZF9 24/01/2017 Call 7.500 0.445 0.445 0.000   0 0.445
SYDZG9 24/01/2017 Put 7.500 0.405 0.405 0.000   0 0.405
SYDZL9 24/01/2017 Call 7.750 0.325 0.325 0.000   0 0.325
SYDZM9 24/01/2017 Put 7.750 0.545 0.545 0.000   0 0.545
SYDB57 24/01/2017 Call 8.000 0.230 0.230 0.000   0 0.230
SYDB67 24/01/2017 Put 8.000 0.710 0.710 0.000   0 0.710
SYDZX9 24/01/2017 Call 8.250 0.155 0.155 0.000   0 0.155
SYDZY9 24/01/2017 Put 8.250 0.890 0.890 0.000   0 0.890
SYDZJ9 24/01/2017 Call 8.500 0.100 0.100 0.000   0 0.100
SYDZK9 24/01/2017 Put 8.500 1.090 1.090 0.000   0 1.090
SYDZN9 24/01/2017 Call 8.750 0.065 0.065 0.000   0 0.065
SYDZO9 24/01/2017 Put 8.750 1.310 1.310 0.000   0 1.310
SYDB37 24/01/2017 Call 9.000 0.040 0.040 0.000   0 0.040
SYDB47 24/01/2017 Put 9.000 1.540 1.540 0.000   0 1.540
SYDB17 24/01/2017 Call 9.250 0.025 0.025 0.000   0 0.025
SYDB27 24/01/2017 Put 9.250 1.780 1.780 0.000   0 1.780
SYDSR9 30/03/2017 Call 4.900 2.705 2.705 0.000   0 2.705
SYDSS9 30/03/2017 Put 4.900 0.002 0.002 0.000   0 0.002
SYDS79 30/03/2017 Call 5.000 2.605 2.605 0.000   0 2.605
SYDS89 30/03/2017 Put 5.000 0.003 0.003 0.000   0 0.003
SYDSJ9 30/03/2017 Call 5.250 2.360 2.360 0.000   0 2.360
SYDSK9 30/03/2017 Put 5.250 0.007 0.007 0.000   0 0.007
SYDST9 30/03/2017 Call 5.500 2.115 2.115 0.000   0 2.115
SYDSU9 30/03/2017 Put 5.500 0.015 0.015 0.000   0 0.015
SYDSD9 30/03/2017 Call 5.750 1.875 1.875 0.000   0 1.875
SYDSE9 30/03/2017 Put 5.750 0.030 0.030 0.000   0 0.030
SYDS59 30/03/2017 Call 6.000 1.640 1.640 0.000   0 1.640
SYDS69 30/03/2017 Put 6.000 0.050 0.050 0.000   540 0.050
SYDSL9 30/03/2017 Call 6.250 1.405 1.405 0.000   0 1.405
SYDSM9 30/03/2017 Put 6.250 0.080 0.080 0.000   50 0.080
SYDSX9 30/03/2017 Call 6.500 1.185 1.185 0.000   15 1.185
SYDSY9 30/03/2017 Put 6.500 0.125 0.125 0.000   34 0.125
SYDS99 30/03/2017 Call 6.750 0.980 0.980 0.000   0 0.980
SYDSA9 30/03/2017 Put 6.750 0.180 0.180 0.000   0 0.180
SYDSH9 30/03/2017 Call 7.000 0.790 0.790 0.000   0 0.790
SYDSI9 30/03/2017 Put 7.000 0.255 0.255 0.000   0 0.255
SYDSN9 30/03/2017 Call 7.250 0.625 0.625 0.000   40 0.625
SYDSO9 30/03/2017 Put 7.250 0.350 0.350 0.000   0 0.350
SYDSV9 30/03/2017 Call 7.500 0.480 0.480 0.000   34 0.480
SYDSW9 30/03/2017 Put 7.500 0.465 0.465 0.000   0 0.465
SYDSB9 30/03/2017 Call 7.750 0.360 0.360 0.000   34 0.360
SYDSC9 30/03/2017 Put 7.750 0.600 0.600 0.000   0 0.600
SYDW29 30/03/2017 Call 7.760 0.345 0.345 0.000   0 0.345
SYDW19 30/03/2017 Put 7.760 0.595 0.595 0.000   0 0.595
SYDSF9 30/03/2017 Call 8.000 0.270 0.270 0.000   0 0.270
SYDSG9 30/03/2017 Put 8.000 0.760 0.760 0.000   40 0.760
SYDW39 30/03/2017 Call 8.010 0.255 0.255 0.000   0 0.255
SYDW49 30/03/2017 Put 8.010 0.750 0.750 0.000   0 0.750
SYDSP9 30/03/2017 Call 8.250 0.195 0.195 0.000   0 0.195
SYDSQ9 30/03/2017 Put 8.250 0.940 0.940 0.000   0 0.940
SYDW69 30/03/2017 Call 8.260 0.185 0.185 0.000   0 0.185
SYDW59 30/03/2017 Put 8.260 0.925 0.925 0.000   0 0.925
SYDT29 30/03/2017 Call 8.500 0.140 0.140 0.000   0 0.140
SYDT39 30/03/2017 Put 8.500 1.135 1.135 0.000   0 1.135
SYDW79 30/03/2017 Call 8.510 0.135 0.135 0.000   0 0.135
SYDW89 30/03/2017 Put 8.510 1.120 1.120 0.000   0 1.120
SYDUT9 30/03/2017 Call 8.750 0.100 0.100 0.000   0 0.100
SYDUU9 30/03/2017 Put 8.750 1.350 1.350 0.000   0 1.350
SYDWA9 30/03/2017 Call 8.760 0.100 0.100 0.000   0 0.100
SYDW99 30/03/2017 Put 8.760 1.330 1.330 0.000   0 1.330
SYDVA9 30/03/2017 Call 9.000 0.070 0.070 0.000   0 0.070
SYDVB9 30/03/2017 Put 9.000 1.575 1.575 0.000   0 1.575
SYDZ79 30/03/2017 Call 9.250 0.050 0.050 0.000   0 0.050
SYDZ89 30/03/2017 Put 9.250 1.810 1.810 0.000   0 1.810
SYDYJ9 29/06/2017 Call 5.000 2.600 2.600 0.000   0 2.600
SYDYK9 29/06/2017 Put 5.000 0.015 0.015 0.000   0 0.015
SYDYF9 29/06/2017 Call 5.250 2.360 2.360 0.000   0 2.360
SYDYG9 29/06/2017 Put 5.250 0.030 0.030 0.000   0 0.030
SYDXY9 29/06/2017 Call 5.500 2.120 2.120 0.000   0 2.120
SYDXZ9 29/06/2017 Put 5.500 0.045 0.045 0.000   0 0.045
SYDY99 29/06/2017 Call 5.750 1.885 1.885 0.000   0 1.885
SYDYA9 29/06/2017 Put 5.750 0.070 0.070 0.000   300 0.070
SYDYS9 29/06/2017 Call 5.760 1.675 1.675 0.000   0 1.675
SYDYR9 29/06/2017 Put 5.760 0.075 0.075 0.000   0 0.075
SYDXN9 29/06/2017 Call 6.000 1.655 1.655 0.000   0 1.655
SYDXO9 29/06/2017 Put 6.000 0.105 0.105 0.000   0 0.105
SYDYP9 29/06/2017 Call 6.010 1.460 1.460 0.000   0 1.460
SYDYQ9 29/06/2017 Put 6.010 0.105 0.105 0.000   0 0.105
SYDXV9 29/06/2017 Call 6.250 1.430 1.430 0.000   0 1.430
SYDXW9 29/06/2017 Put 6.250 0.145 0.145 0.000   0 0.145
SYDYB9 29/06/2017 Call 6.500 1.220 1.220 0.000   0 1.220
SYDYC9 29/06/2017 Put 6.500 0.205 0.205 0.000   0 0.205
SYDY79 29/06/2017 Call 6.750 1.020 1.020 0.000   0 1.020
SYDY89 29/06/2017 Put 6.750 0.275 0.275 0.000   50 0.275
SYDXJ9 29/06/2017 Call 7.000 0.845 0.845 0.000   0 0.845
SYDXK9 29/06/2017 Put 7.000 0.360 0.360 0.000   0 0.360
SYDXT9 29/06/2017 Call 7.250 0.690 0.690 0.000   0 0.690
SYDXU9 29/06/2017 Put 7.250 0.470 0.470 0.000   0 0.470
SYDYD9 29/06/2017 Call 7.500 0.555 0.555 0.000   0 0.555
SYDYE9 29/06/2017 Put 7.500 0.595 0.595 0.000   0 0.595
SYDY59 29/06/2017 Call 7.750 0.440 0.440 0.000   0 0.440
SYDY69 29/06/2017 Put 7.750 0.735 0.735 0.000   0 0.735
SYDXP9 29/06/2017 Call 8.000 0.345 0.345 0.000   110 0.345
SYDXQ9 29/06/2017 Put 8.000 0.895 0.895 0.000   0 0.895
SYDY19 29/06/2017 Call 8.250 0.265 0.265 0.000   0 0.265
SYDY29 29/06/2017 Put 8.250 1.070 1.070 0.000   0 1.070
SYDY39 29/06/2017 Call 8.500 0.200 0.200 0.000   0 0.200
SYDY49 29/06/2017 Put 8.500 1.260 1.260 0.000   0 1.260
SYDXL9 29/06/2017 Call 8.750 0.150 0.150 0.000   0 0.150
SYDXM9 29/06/2017 Put 8.750 1.465 1.465 0.000   0 1.465
SYDXR9 29/06/2017 Call 9.000 0.110 0.110 0.000   0 0.110
SYDXS9 29/06/2017 Put 9.000 1.680 1.680 0.000   0 1.680
SYDZ99 29/06/2017 Call 9.250 0.090 0.090 0.000   0 0.090
SYDZA9 29/06/2017 Put 9.250 1.910 1.910 0.000   0 1.910
SYDZC9 27/06/2019 Call 8.500 0.600 0.600 0.000   0 0.600
SYDZB9 27/06/2019 Put 8.500 1.550 1.550 0.000   0 1.550
SYDZD9 27/06/2019 Call 8.510 0.545 0.545 0.000   0 0.545
SYDZE9 27/06/2019 Put 8.510 1.560 1.560 0.000   0 1.560

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.