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 5.940 Down -0.060 5.940 5.950 5.970 6.020 5.940 7,598,160 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
SYDG97 24/01/2017 Call 4.700 1.245 1.245 0.000   0 1.300
SYDGK7 24/01/2017 Put 4.700 0.000 0.000 0.000   0 0.000
SYDEW7 24/01/2017 Call 4.800 1.145 1.145 0.000   0 1.200
SYDEX7 24/01/2017 Put 4.800 0.000 0.000 0.000   0 0.000
SYDD47 24/01/2017 Call 4.900 1.045 1.045 0.000   0 1.100
SYDD57 24/01/2017 Put 4.900 0.000 0.000 0.000   0 0.000
SYDCV7 24/01/2017 Call 5.000 0.945 0.945 0.000   0 1.000
SYDCW7 24/01/2017 Put 5.000 0.000 0.000 0.000   600 0.000
SYDCN7 24/01/2017 Call 5.250 0.695 0.695 0.000   0 0.755
SYDCO7 24/01/2017 Put 5.250 0.000 0.000 0.000   660 0.000
SYDBG7 24/01/2017 Call 5.500 0.445 0.445 0.000   0 0.505
SYDBH7 24/01/2017 Put 5.500 0.000 0.000 0.000   230 0.000
SYDZP9 24/01/2017 Call 5.750 0.210 0.210 0.000   0 0.265
SYDZQ9 24/01/2017 Put 5.750 0.010 0.010 0.000   1,401 0.010
SYDGV7 24/01/2017 Call 5.760 0.200 0.200 0.000   0 0.260
SYDGW7 24/01/2017 Put 5.760 0.015 0.015 0.000   35 0.010
SYDB97 24/01/2017 Call 6.000 0.040 0.040 0.000   715 0.080
SYDBF7 24/01/2017 Put 6.000 0.110 0.110 0.000 270 1,247 0.090
SYDGX7 24/01/2017 Call 6.010 0.035 0.035 0.000   50 0.075
SYDGY7 24/01/2017 Put 6.010 0.115 0.115 0.000   900 0.095
SYDZV9 24/01/2017 Call 6.250 0.000 0.000 0.000   1,524 0.006
SYDZW9 24/01/2017 Put 6.250 0.315 0.315 0.285 3 8,223 0.275
SYDIZ7 24/01/2017 Call 6.260 0.000 0.000 0.000   1,899 0.006
SYDJ17 24/01/2017 Put 6.260 0.325 0.325 0.450 270 1,620 0.285
SYDZH9 24/01/2017 Call 6.500 0.000 0.000 0.000   1,330 0.000
SYDZI9 24/01/2017 Put 6.500 0.560 0.560 0.000   670 0.510
SYDJ37 24/01/2017 Call 6.510 0.000 0.000 0.000   0 0.000
SYDJ27 24/01/2017 Put 6.510 0.570 0.570 0.000   200 0.520
SYDZR9 24/01/2017 Call 6.750 0.000 0.000 0.000   0 0.000
SYDZS9 24/01/2017 Put 6.750 0.810 0.810 0.000   159 0.755
SYDB77 24/01/2017 Call 7.000 0.000 0.000 0.000   200 0.000
SYDB87 24/01/2017 Put 7.000 1.060 1.060 0.000   0 1.005
SYDZT9 24/01/2017 Call 7.250 0.000 0.000 0.000   100 0.000
SYDZU9 24/01/2017 Put 7.250 1.310 1.310 0.000   0 1.250
SYDZF9 24/01/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZG9 24/01/2017 Put 7.500 1.560 1.560 0.000   0 1.500
SYDZL9 24/01/2017 Call 7.750 0.000 0.000 0.000   0 0.000
SYDZM9 24/01/2017 Put 7.750 1.810 1.810 0.000   0 1.755
SYDB57 24/01/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDB67 24/01/2017 Put 8.000 2.060 2.060 0.000   0 2.005
SYDZX9 24/01/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDZY9 24/01/2017 Put 8.250 2.310 2.310 0.000   0 2.255
SYDZJ9 24/01/2017 Call 8.500 0.000 0.000 0.000   60 0.000
SYDZK9 24/01/2017 Put 8.500 2.560 2.560 0.000   0 2.505
SYDZN9 24/01/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDZO9 24/01/2017 Put 8.750 2.810 2.810 0.000   0 2.750
SYDB37 24/01/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDB47 24/01/2017 Put 9.000 3.060 3.060 0.000   0 3.000
SYDB17 24/01/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDB27 24/01/2017 Put 9.250 3.310 3.310 0.000   0 3.250
SYDGL7 23/02/2017 Call 4.700 1.250 1.250 0.000   0 1.310
SYDGM7 23/02/2017 Put 4.700 0.000 0.000 0.000   200 0.000
SYDEY7 23/02/2017 Call 4.800 1.155 1.155 0.000   0 1.210
SYDEZ7 23/02/2017 Put 4.800 0.000 0.000 0.000   0 0.000
SYDD67 23/02/2017 Call 4.900 1.055 1.055 0.000   0 1.110
SYDD77 23/02/2017 Put 4.900 0.000 0.000 0.000   0 0.000
SYDCX7 23/02/2017 Call 5.000 0.960 0.960 0.000   0 1.010
SYDCY7 23/02/2017 Put 5.000 0.001 0.001 0.000   0 0.000
SYDCP7 23/02/2017 Call 5.250 0.715 0.715 0.000   0 0.765
SYDCQ7 23/02/2017 Put 5.250 0.004 0.004 0.000   300 0.004
SYDCL7 23/02/2017 Call 5.500 0.480 0.480 0.000   0 0.535
SYDCM7 23/02/2017 Put 5.500 0.020 0.020 0.000   1,400 0.020
SYDBX7 23/02/2017 Call 5.750 0.280 0.280 0.000   0 0.325
SYDBY7 23/02/2017 Put 5.750 0.075 0.075 0.000   320 0.060
SYDCH7 23/02/2017 Call 6.000 0.135 0.135 0.130 100 420 0.165
SYDCI7 23/02/2017 Put 6.000 0.185 0.185 0.170 41 1,251 0.160
SYDKO7 23/02/2017 Call 6.010 0.130 0.130 0.000   0 0.160
SYDKN7 23/02/2017 Put 6.010 0.190 0.190 0.000   900 0.165
SYDBZ7 23/02/2017 Call 6.250 0.050 0.050 0.000   9,153 0.070
SYDC17 23/02/2017 Put 6.250 0.360 0.360 0.000   580 0.320
SYDBK7 23/02/2017 Call 6.500 0.015 0.015 0.000   103 0.020
SYDBL7 23/02/2017 Put 6.500 0.575 0.575 0.000   317 0.530
SYDBV7 23/02/2017 Call 6.750 0.003 0.003 0.000   115 0.006
SYDBW7 23/02/2017 Put 6.750 0.815 0.815 0.000   0 0.765
SYDCJ7 23/02/2017 Call 7.000 0.001 0.001 0.000   0 0.001
SYDCK7 23/02/2017 Put 7.000 1.060 1.060 0.000   0 1.005
SYDC47 23/02/2017 Call 7.250 0.000 0.000 0.000   0 0.000
SYDC57 23/02/2017 Put 7.250 1.310 1.310 0.000   0 1.255
SYDBR7 23/02/2017 Call 7.500 0.000 0.000 0.000   0 0.000
SYDBS7 23/02/2017 Put 7.500 1.560 1.560 0.000   0 1.505
SYDBT7 23/02/2017 Call 7.750 0.000 0.000 0.000   0 0.000
SYDBU7 23/02/2017 Put 7.750 1.810 1.810 0.000   0 1.755
SYDC87 23/02/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDC97 23/02/2017 Put 8.000 2.060 2.060 0.000   0 2.005
SYDC27 23/02/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDC37 23/02/2017 Put 8.250 2.310 2.310 0.000   0 2.255
SYDBP7 23/02/2017 Call 8.500 0.000 0.000 0.000   0 0.000
SYDBQ7 23/02/2017 Put 8.500 2.560 2.560 0.000   0 2.505
SYDCF7 23/02/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDCG7 23/02/2017 Put 8.750 2.810 2.810 0.000   0 2.755
SYDC67 23/02/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDC77 23/02/2017 Put 9.000 3.060 3.060 0.000   0 3.000
SYDBM7 23/02/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDBO7 23/02/2017 Put 9.250 3.315 3.315 0.000   0 3.250
SYDGN7 30/03/2017 Call 4.700 1.265 1.265 0.000   0 1.335
SYDGO7 30/03/2017 Put 4.700 0.001 0.001 0.000   0 0.002
SYDF17 30/03/2017 Call 4.800 1.170 1.170 0.000   0 1.235
SYDF27 30/03/2017 Put 4.800 0.002 0.002 0.000   0 0.003
SYDSR9 30/03/2017 Call 4.900 1.075 1.075 0.000   0 1.135
SYDSS9 30/03/2017 Put 4.900 0.004 0.004 0.000   170 0.005
SYDS79 30/03/2017 Call 5.000 0.980 0.980 0.000   0 1.030
SYDS89 30/03/2017 Put 5.000 0.007 0.007 0.000   0 0.008
SYDJB7 30/03/2017 Call 5.010 0.970 0.970 0.000   240 1.020
SYDJA7 30/03/2017 Put 5.010 0.007 0.007 0.000   0 0.008
SYDSJ9 30/03/2017 Call 5.250 0.745 0.745 0.000   0 0.790
SYDSK9 30/03/2017 Put 5.250 0.020 0.020 0.000   0 0.020
SYDST9 30/03/2017 Call 5.500 0.525 0.525 0.000   0 0.565
SYDSU9 30/03/2017 Put 5.500 0.055 0.055 0.000   1,600 0.055
SYDJC7 30/03/2017 Call 5.510 0.520 0.520 0.000   0 0.560
SYDJD7 30/03/2017 Put 5.510 0.060 0.060 0.000   100 0.055
SYDSD9 30/03/2017 Call 5.750 0.340 0.340 0.000   195 0.375
SYDSE9 30/03/2017 Put 5.750 0.125 0.125 0.000   1,745 0.115
SYDKH7 30/03/2017 Call 5.760 0.330 0.330 0.000   0 0.365
SYDKI7 30/03/2017 Put 5.760 0.130 0.130 0.000   0 0.115
SYDS59 30/03/2017 Call 6.000 0.195 0.195 0.000   240 0.220
SYDS69 30/03/2017 Put 6.000 0.240 0.240 0.000   1,142 0.215
SYDKK7 30/03/2017 Call 6.010 0.190 0.190 0.000   0 0.215
SYDKJ7 30/03/2017 Put 6.010 0.240 0.240 0.000   600 0.215
SYDSL9 30/03/2017 Call 6.250 0.100 0.100 0.000   6,607 0.120
SYDSM9 30/03/2017 Put 6.250 0.400 0.400 0.000   934 0.360
SYDKL7 30/03/2017 Call 6.260 0.100 0.100 0.000   0 0.115
SYDKM7 30/03/2017 Put 6.260 0.400 0.400 0.000   600 0.365
SYDSX9 30/03/2017 Call 6.500 0.045 0.045 0.000   2,892 0.055
SYDSY9 30/03/2017 Put 6.500 0.595 0.595 0.000   1,067 0.550
SYDS99 30/03/2017 Call 6.750 0.020 0.020 0.000   325 0.025
SYDSA9 30/03/2017 Put 6.750 0.820 0.820 0.000   0 0.770
SYDSH9 30/03/2017 Call 7.000 0.008 0.008 0.000   300 0.009
SYDSI9 30/03/2017 Put 7.000 1.060 1.060 0.000   50 1.010
SYDSN9 30/03/2017 Call 7.250 0.003 0.003 0.000   91 0.003
SYDSO9 30/03/2017 Put 7.250 1.310 1.310 0.000   0 1.250
SYDSV9 30/03/2017 Call 7.500 0.001 0.001 0.000   1,904 0.001
SYDSW9 30/03/2017 Put 7.500 1.560 1.560 0.000   15 1.500
SYDSB9 30/03/2017 Call 7.750 0.000 0.000 0.000   34 0.000
SYDSC9 30/03/2017 Put 7.750 1.810 1.810 0.000   0 1.750
SYDW29 30/03/2017 Call 7.760 0.000 0.000 0.000   300 0.000
SYDW19 30/03/2017 Put 7.760 1.795 1.795 0.000   530 1.745
SYDSF9 30/03/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDSG9 30/03/2017 Put 8.000 2.060 2.060 0.000   0 2.000
SYDW39 30/03/2017 Call 8.010 0.000 0.000 0.000   50 0.000
SYDW49 30/03/2017 Put 8.010 2.045 2.045 0.000   900 1.990
SYDSP9 30/03/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDSQ9 30/03/2017 Put 8.250 2.310 2.310 0.000   0 2.250
SYDW69 30/03/2017 Call 8.260 0.000 0.000 0.000   0 0.000
SYDW59 30/03/2017 Put 8.260 2.300 2.300 0.000   0 2.240
SYDT29 30/03/2017 Call 8.500 0.000 0.000 0.000   0 0.000
SYDT39 30/03/2017 Put 8.500 2.560 2.560 0.000   0 2.500
SYDW79 30/03/2017 Call 8.510 0.000 0.000 0.000   0 0.000
SYDW89 30/03/2017 Put 8.510 2.550 2.550 0.000   72 2.490
SYDUT9 30/03/2017 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUU9 30/03/2017 Put 8.750 2.810 2.810 0.000   0 2.750
SYDWA9 30/03/2017 Call 8.760 0.000 0.000 0.000   0 0.000
SYDW99 30/03/2017 Put 8.760 2.795 2.795 0.000   0 2.740
SYDVA9 30/03/2017 Call 9.000 0.000 0.000 0.000   0 0.000
SYDVB9 30/03/2017 Put 9.000 3.060 3.060 0.000   0 3.000
SYDZ79 30/03/2017 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ89 30/03/2017 Put 9.250 3.310 3.310 0.000   0 3.250
SYDGP7 27/04/2017 Call 4.700 1.275 1.275 0.000   0 1.350
SYDGQ7 27/04/2017 Put 4.700 0.005 0.005 0.000   0 0.004
SYDF37 27/04/2017 Call 4.800 1.185 1.185 0.000   0 1.245
SYDF47 27/04/2017 Put 4.800 0.007 0.007 0.000   0 0.007
SYDF57 27/04/2017 Call 4.900 1.085 1.085 0.000   0 1.145
SYDF67 27/04/2017 Put 4.900 0.010 0.010 0.000   0 0.010
SYDF77 27/04/2017 Call 5.000 0.985 0.985 0.000   0 1.045
SYDF87 27/04/2017 Put 5.000 0.015 0.015 0.000   0 0.015
SYDF97 27/04/2017 Call 5.250 0.755 0.755 0.000   0 0.805
SYDFF7 27/04/2017 Put 5.250 0.040 0.040 0.000   100 0.035
SYDFG7 27/04/2017 Call 5.500 0.545 0.545 0.000   0 0.595
SYDFH7 27/04/2017 Put 5.500 0.085 0.085 0.000   1,000 0.075
SYDFI7 27/04/2017 Call 5.750 0.370 0.370 0.000   10 0.410
SYDFJ7 27/04/2017 Put 5.750 0.155 0.155 0.000   100 0.145
SYDFK7 27/04/2017 Call 6.000 0.230 0.230 0.000   184 0.260
SYDFL7 27/04/2017 Put 6.000 0.270 0.270 0.000   0 0.245
SYDFM7 27/04/2017 Call 6.250 0.135 0.135 0.000   0 0.155
SYDFN7 27/04/2017 Put 6.250 0.425 0.425 0.000   30 0.390
SYDFO7 27/04/2017 Call 6.500 0.070 0.070 0.000   250 0.080
SYDFP7 27/04/2017 Put 6.500 0.620 0.620 0.000   16 0.575
SYDFQ7 27/04/2017 Call 6.750 0.035 0.035 0.000   1,000 0.040
SYDFR7 27/04/2017 Put 6.750 0.840 0.840 0.000   0 0.790
SYDFS7 27/04/2017 Call 7.000 0.015 0.015 0.000   0 0.020
SYDFT7 27/04/2017 Put 7.000 1.070 1.070 0.000   0 1.020
SYDFU7 27/04/2017 Call 7.250 0.008 0.008 0.000   0 0.008
SYDFV7 27/04/2017 Put 7.250 1.315 1.315 0.000   0 1.260
SYDFW7 27/04/2017 Call 7.500 0.003 0.003 0.000   0 0.003
SYDFX7 27/04/2017 Put 7.500 1.560 1.560 0.000   0 1.505
SYDFY7 27/04/2017 Call 7.750 0.001 0.001 0.000   0 0.001
SYDFZ7 27/04/2017 Put 7.750 1.815 1.815 0.000   0 1.755
SYDG17 27/04/2017 Call 8.000 0.000 0.000 0.000   0 0.000
SYDG27 27/04/2017 Put 8.000 2.065 2.065 0.000   0 2.005
SYDJ67 27/04/2017 Call 8.250 0.000 0.000 0.000   0 0.000
SYDJ77 27/04/2017 Put 8.250 2.315 2.315 0.000   0 2.255
SYDJ47 25/05/2017 Call 4.700 1.285 1.285 0.000   0 1.345
SYDJ57 25/05/2017 Put 4.700 0.006 0.006 0.000   0 0.009
SYDGZ7 25/05/2017 Call 4.800 1.200 1.200 0.000   0 1.250
SYDI17 25/05/2017 Put 4.800 0.009 0.009 0.000   0 0.015
SYDI27 25/05/2017 Call 4.900 1.105 1.105 0.000   0 1.155
SYDI37 25/05/2017 Put 4.900 0.015 0.015 0.000   0 0.020
SYDI47 25/05/2017 Call 5.000 1.010 1.010 0.000   0 1.060
SYDI57 25/05/2017 Put 5.000 0.020 0.020 0.000   0 0.025
SYDI67 25/05/2017 Call 5.250 0.785 0.785 0.000   0 0.835
SYDI77 25/05/2017 Put 5.250 0.050 0.050 0.000   0 0.050
SYDI87 25/05/2017 Call 5.500 0.585 0.585 0.000   0 0.630
SYDI97 25/05/2017 Put 5.500 0.100 0.100 0.000   100 0.100
SYDIF7 25/05/2017 Call 5.750 0.410 0.410 0.000   0 0.450
SYDIG7 25/05/2017 Put 5.750 0.185 0.185 0.180 70 0 0.170
SYDIH7 25/05/2017 Call 6.000 0.275 0.275 0.000   0 0.305
SYDII7 25/05/2017 Put 6.000 0.300 0.300 0.000   0 0.275
SYDIJ7 25/05/2017 Call 6.250 0.170 0.170 0.000   0 0.195
SYDIK7 25/05/2017 Put 6.250 0.450 0.450 0.000   0 0.415
SYDIL7 25/05/2017 Call 6.500 0.095 0.095 0.000   0 0.120
SYDIM7 25/05/2017 Put 6.500 0.635 0.635 0.000   17 0.595
SYDIN7 25/05/2017 Call 6.750 0.050 0.050 0.000   250 0.070
SYDIO7 25/05/2017 Put 6.750 0.845 0.845 0.000   0 0.800
SYDIP7 25/05/2017 Call 7.000 0.025 0.025 0.000   0 0.040
SYDIQ7 25/05/2017 Put 7.000 1.075 1.075 0.000   0 1.025
SYDIR7 25/05/2017 Call 7.250 0.010 0.010 0.000   0 0.020
SYDIS7 25/05/2017 Put 7.250 1.315 1.315 0.000   0 1.260
SYDIT7 25/05/2017 Call 7.500 0.006 0.006 0.000   0 0.010
SYDIU7 25/05/2017 Put 7.500 1.560 1.560 0.000   0 1.505
SYDIV7 25/05/2017 Call 7.750 0.002 0.002 0.000   0 0.005
SYDIW7 25/05/2017 Put 7.750 1.810 1.810 0.000   0 1.755
SYDIX7 25/05/2017 Call 8.000 0.001 0.001 0.000   0 0.002
SYDIY7 25/05/2017 Put 8.000 2.060 2.060 0.000   0 2.005
SYDJ87 25/05/2017 Call 8.250 0.000 0.000 0.000   0 0.001
SYDJ97 25/05/2017 Put 8.250 2.310 2.310 0.000   0 2.255
SYDGR7 29/06/2017 Call 4.700 1.295 1.295 0.000   0 1.355
SYDGS7 29/06/2017 Put 4.700 0.025 0.025 0.000   0 0.025
SYDG37 29/06/2017 Call 4.800 1.210 1.210 0.000   0 1.260
SYDG47 29/06/2017 Put 4.800 0.035 0.035 0.000   0 0.035
SYDD87 29/06/2017 Call 4.900 1.115 1.115 0.000   0 1.165
SYDD97 29/06/2017 Put 4.900 0.045 0.045 0.000   5 0.045
SYDYJ9 29/06/2017 Call 5.000 1.025 1.025 0.000   0 1.075
SYDYK9 29/06/2017 Put 5.000 0.060 0.060 0.000   235 0.055
SYDYF9 29/06/2017 Call 5.250 0.805 0.805 0.000   0 0.850
SYDYG9 29/06/2017 Put 5.250 0.110 0.110 0.000   0 0.100
SYDXY9 29/06/2017 Call 5.500 0.610 0.610 0.000   0 0.655
SYDXZ9 29/06/2017 Put 5.500 0.185 0.185 0.000   500 0.165
SYDY99 29/06/2017 Call 5.750 0.445 0.445 0.000   0 0.480
SYDYA9 29/06/2017 Put 5.750 0.285 0.285 0.000   300 0.260
SYDYS9 29/06/2017 Call 5.760 0.355 0.355 0.000   0 0.385
SYDYR9 29/06/2017 Put 5.760 0.290 0.290 0.000   0 0.265
SYDXN9 29/06/2017 Call 6.000 0.310 0.310 0.000   400 0.340
SYDXO9 29/06/2017 Put 6.000 0.415 0.415 0.000   45 0.380
SYDYP9 29/06/2017 Call 6.010 0.240 0.240 0.000   0 0.265
SYDYQ9 29/06/2017 Put 6.010 0.425 0.425 0.000   400 0.385
SYDXV9 29/06/2017 Call 6.250 0.205 0.205 0.000   100 0.230
SYDXW9 29/06/2017 Put 6.250 0.580 0.580 0.000   117 0.535
SYDYB9 29/06/2017 Call 6.500 0.130 0.130 0.000   405 0.150
SYDYC9 29/06/2017 Put 6.500 0.765 0.765 0.000   0 0.715
SYDY79 29/06/2017 Call 6.750 0.080 0.080 0.000   127 0.095
SYDY89 29/06/2017 Put 6.750 0.975 0.975 0.000   450 0.920
SYDXJ9 29/06/2017 Call 7.000 0.045 0.045 0.000   490 0.065
SYDXK9 29/06/2017 Put 7.000 1.200 1.200 0.000   0 1.140
SYDJE7 29/06/2017 Call 7.010 0.035 0.035 0.000   0 0.045
SYDJF7 29/06/2017 Put 7.010 1.210 1.210 0.000   0 1.150
SYDXT9 29/06/2017 Call 7.250 0.025 0.025 0.000   0 0.040
SYDXU9 29/06/2017 Put 7.250 1.435 1.435 0.000   0 1.375
SYDYD9 29/06/2017 Call 7.500 0.015 0.015 0.000   150 0.030
SYDYE9 29/06/2017 Put 7.500 1.675 1.675 0.000   0 1.615
SYDJH7 29/06/2017 Call 7.510 0.010 0.010 0.000   0 0.020
SYDJG7 29/06/2017 Put 7.510 1.685 1.685 0.000   0 1.625
SYDY59 29/06/2017 Call 7.750 0.008 0.008 0.000   0 0.020
SYDY69 29/06/2017 Put 7.750 1.920 1.920 0.000   0 1.855
SYDXP9 29/06/2017 Call 8.000 0.004 0.004 0.000   120 0.010
SYDXQ9 29/06/2017 Put 8.000 2.165 2.165 0.000   0 2.100
SYDJI7 29/06/2017 Call 8.010 0.003 0.003 0.000   0 0.009
SYDJJ7 29/06/2017 Put 8.010 2.180 2.180 0.000   0 2.110
SYDY19 29/06/2017 Call 8.250 0.002 0.002 0.000   0 0.007
SYDY29 29/06/2017 Put 8.250 2.415 2.415 0.000   0 2.345
SYDY39 29/06/2017 Call 8.500 0.001 0.001 0.000   0 0.004
SYDY49 29/06/2017 Put 8.500 2.660 2.660 0.000   0 2.595
SYDJL7 29/06/2017 Call 8.510 0.001 0.001 0.000   0 0.003
SYDJK7 29/06/2017 Put 8.510 2.670 2.670 0.000   0 2.605
SYDXL9 29/06/2017 Call 8.750 0.000 0.000 0.000   0 0.003
SYDXM9 29/06/2017 Put 8.750 2.905 2.905 0.000   0 2.840
SYDXR9 29/06/2017 Call 9.000 0.000 0.000 0.000   0 0.002
SYDXS9 29/06/2017 Put 9.000 3.145 3.145 0.000   0 3.090
SYDZ99 29/06/2017 Call 9.250 0.000 0.000 0.000   0 0.001
SYDZA9 29/06/2017 Put 9.250 3.395 3.395 0.000   0 3.335
SYDGT7 28/09/2017 Call 4.700 1.315 1.315 0.000   0 1.355
SYDGU7 28/09/2017 Put 4.700 0.080 0.080 0.000   0 0.070
SYDG57 28/09/2017 Call 4.800 1.230 1.230 0.000   0 1.270
SYDG67 28/09/2017 Put 4.800 0.095 0.095 0.000   0 0.085
SYDEO7 28/09/2017 Call 4.900 1.140 1.140 0.000   0 1.180
SYDEP7 28/09/2017 Put 4.900 0.110 0.110 0.000   0 0.095
SYDEM7 28/09/2017 Call 5.000 1.050 1.050 0.000   0 1.095
SYDEN7 28/09/2017 Put 5.000 0.125 0.125 0.000   0 0.110
SYDEG7 28/09/2017 Call 5.250 0.845 0.845 0.000   0 0.885
SYDEH7 28/09/2017 Put 5.250 0.180 0.180 0.000   150 0.165
SYDKY7 28/09/2017 Call 5.260 0.770 0.770 0.000   0 0.810
SYDKX7 28/09/2017 Put 5.260 0.180 0.180 0.000   0 0.165
SYDE37 28/09/2017 Call 5.500 0.660 0.660 0.000   0 0.700
SYDE47 28/09/2017 Put 5.500 0.255 0.255 0.000   60 0.235
SYDKV7 28/09/2017 Call 5.510 0.605 0.605 0.000   0 0.640
SYDKW7 28/09/2017 Put 5.510 0.255 0.255 0.000   0 0.235
SYDDQ7 28/09/2017 Call 5.750 0.500 0.500 0.000   200 0.535
SYDDR7 28/09/2017 Put 5.750 0.360 0.360 0.000   130 0.335
SYDKU7 28/09/2017 Call 5.760 0.465 0.465 0.000   0 0.495
SYDKT7 28/09/2017 Put 5.760 0.360 0.360 0.000   0 0.335
SYDDU7 28/09/2017 Call 6.000 0.370 0.370 0.000   0 0.400
SYDDV7 28/09/2017 Put 6.000 0.490 0.490 0.000   710 0.460
SYDKR7 28/09/2017 Call 6.010 0.345 0.345 0.000   0 0.375
SYDKS7 28/09/2017 Put 6.010 0.490 0.490 0.000   0 0.460
SYDE17 28/09/2017 Call 6.250 0.270 0.270 0.000   0 0.295
SYDE27 28/09/2017 Put 6.250 0.650 0.650 0.000   0 0.610
SYDKQ7 28/09/2017 Call 6.260 0.250 0.250 0.000   0 0.275
SYDKP7 28/09/2017 Put 6.260 0.645 0.645 0.000   0 0.605
SYDE77 28/09/2017 Call 6.500 0.185 0.185 0.000   40 0.210
SYDE87 28/09/2017 Put 6.500 0.825 0.825 0.000   0 0.780
SYDDM7 28/09/2017 Call 6.750 0.125 0.125 0.000   439 0.145
SYDDN7 28/09/2017 Put 6.750 1.020 1.020 0.000   200 0.970
SYDDW7 28/09/2017 Call 7.000 0.080 0.080 0.000   60 0.100
SYDDX7 28/09/2017 Put 7.000 1.230 1.230 0.000   0 1.175
SYDDY7 28/09/2017 Call 7.250 0.050 0.050 0.000   85 0.070
SYDDZ7 28/09/2017 Put 7.250 1.450 1.450 0.000   0 1.395
SYDE97 28/09/2017 Call 7.500 0.035 0.035 0.000   0 0.050
SYDEF7 28/09/2017 Put 7.500 1.685 1.685 0.000   100 1.625
SYDDK7 28/09/2017 Call 7.750 0.020 0.020 0.000   0 0.030
SYDDL7 28/09/2017 Put 7.750 1.920 1.920 0.000   0 1.855
SYDEI7 28/09/2017 Call 8.000 0.015 0.015 0.000   0 0.020
SYDEJ7 28/09/2017 Put 8.000 2.170 2.170 0.000   0 2.100
SYDE57 28/09/2017 Call 8.250 0.008 0.008 0.000   0 0.015
SYDE67 28/09/2017 Put 8.250 2.415 2.415 0.000   0 2.340
SYDDO7 28/09/2017 Call 8.500 0.005 0.005 0.000   0 0.009
SYDDP7 28/09/2017 Put 8.500 2.660 2.660 0.000   0 2.585
SYDDS7 28/09/2017 Call 8.750 0.003 0.003 0.000   0 0.006
SYDDT7 28/09/2017 Put 8.750 2.910 2.910 0.000   0 2.835
SYDKB7 21/12/2017 Call 4.700 1.315 1.315 0.000   0 1.360
SYDKC7 21/12/2017 Put 4.700 0.110 0.110 0.000   0 0.075
SYDJU7 21/12/2017 Call 4.800 1.240 1.240 0.000   0 1.285
SYDJV7 21/12/2017 Put 4.800 0.130 0.130 0.000   0 0.110
SYDKD7 21/12/2017 Call 4.900 1.160 1.160 0.000   0 1.200
SYDKE7 21/12/2017 Put 4.900 0.145 0.145 0.000   0 0.125
SYDJY7 21/12/2017 Call 5.000 1.080 1.080 0.000   0 1.115
SYDJZ7 21/12/2017 Put 5.000 0.165 0.165 0.000   0 0.145
SYDK57 21/12/2017 Call 5.250 0.880 0.880 0.000   0 0.910
SYDK67 21/12/2017 Put 5.250 0.220 0.220 0.000   0 0.200
SYDKF7 21/12/2017 Call 5.500 0.710 0.710 0.000   0 0.730
SYDKG7 21/12/2017 Put 5.500 0.300 0.300 0.000   120 0.280
SYDK97 21/12/2017 Call 5.750 0.565 0.565 0.000   0 0.575
SYDKA7 21/12/2017 Put 5.750 0.405 0.405 0.000   0 0.380
SYDJW7 21/12/2017 Call 6.000 0.445 0.445 0.000   71 0.445
SYDJX7 21/12/2017 Put 6.000 0.535 0.535 0.000   75 0.505
SYDK77 21/12/2017 Call 6.250 0.340 0.340 0.000   0 0.340
SYDK87 21/12/2017 Put 6.250 0.685 0.685 0.000   0 0.650
SYDJS7 21/12/2017 Call 6.500 0.255 0.255 0.000   0 0.255
SYDJT7 21/12/2017 Put 6.500 0.855 0.855 0.000   0 0.820
SYDJM7 21/12/2017 Call 6.750 0.190 0.190 0.000   50 0.185
SYDJN7 21/12/2017 Put 6.750 1.045 1.045 0.000   0 1.005
SYDK37 21/12/2017 Call 7.000 0.140 0.140 0.000   0 0.130
SYDK47 21/12/2017 Put 7.000 1.250 1.250 0.000   71 1.200
SYDK17 21/12/2017 Call 7.250 0.105 0.105 0.000   0 0.095
SYDK27 21/12/2017 Put 7.250 1.465 1.465 0.000   0 1.415
SYDJQ7 21/12/2017 Call 7.500 0.075 0.075 0.000   0 0.065
SYDJR7 21/12/2017 Put 7.500 1.695 1.695 0.000   0 1.640
SYDJO7 21/12/2017 Call 7.750 0.055 0.055 0.000   0 0.045
SYDJP7 21/12/2017 Put 7.750 1.925 1.925 0.000   0 1.870
SYDBI7 21/12/2017 Call 8.000 0.040 0.040 0.000   60 0.030
SYDBJ7 21/12/2017 Put 8.000 2.160 2.160 0.000   0 2.110
SYDZC9 27/06/2019 Call 8.500 0.135 0.135 0.000   0 0.145
SYDZB9 27/06/2019 Put 8.500 3.030 3.030 0.000   0 2.980
SYDZD9 27/06/2019 Call 8.510 0.120 0.120 0.000   0 0.130
SYDZE9 27/06/2019 Put 8.510 3.040 3.040 0.000   4 2.985

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.