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 5.480 Down -0.010 5.470 5.490 5.430 5.535 5.410 8,533,940 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
SYDCM9 30/07/2015 Call 4.200 1.285 1.285 0.000   0 1.285
SYDCN9 30/07/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDSJ8 30/07/2015 Call 4.300 1.185 1.185 0.000   0 1.185
SYDSK8 30/07/2015 Put 4.300 0.000 0.000 0.000   0 0.000
SYDS78 30/07/2015 Call 4.400 1.085 1.085 0.000   0 1.085
SYDS88 30/07/2015 Put 4.400 0.000 0.000 0.000   0 0.000
SYDSL8 30/07/2015 Call 4.500 0.985 0.985 0.000   0 0.985
SYDSM8 30/07/2015 Put 4.500 0.000 0.000 0.000   0 0.000
SYDSD8 30/07/2015 Call 4.600 0.880 0.880 0.000   0 0.880
SYDSE8 30/07/2015 Put 4.600 0.000 0.000 0.000   0 0.000
SYDSN8 30/07/2015 Call 4.700 0.780 0.780 0.000   0 0.780
SYDSO8 30/07/2015 Put 4.700 0.000 0.000 0.000   50 0.000
SYDS58 30/07/2015 Call 4.800 0.680 0.680 0.000   0 0.680
SYDS68 30/07/2015 Put 4.800 0.000 0.000 0.000   0 0.000
SYDSP8 30/07/2015 Call 4.900 0.580 0.580 0.000   0 0.580
SYDSQ8 30/07/2015 Put 4.900 0.000 0.000 0.000   0 0.000
SYDSB8 30/07/2015 Call 5.000 0.480 0.480 0.000   0 0.480
SYDSC8 30/07/2015 Put 5.000 0.000 0.000 0.000   3,264 0.000
SYDTS8 30/07/2015 Call 5.010 0.470 0.470 0.000   300 0.470
SYDTT8 30/07/2015 Put 5.010 0.000 0.000 0.000   110 0.000
SYDST8 30/07/2015 Call 5.250 0.235 0.235 0.000   1,126 0.235
SYDSU8 30/07/2015 Put 5.250 0.008 0.008 0.000   548 0.008
SYDSF8 30/07/2015 Call 5.500 0.030 0.030 0.000   4,305 0.030
SYDSG8 30/07/2015 Put 5.500 0.090 0.090 0.000   63 0.090
SYDS38 30/07/2015 Call 5.750 0.000 0.000 0.000   1,022 0.000
SYDS48 30/07/2015 Put 5.750 0.285 0.285 0.000   0 0.285
SYDS98 30/07/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDSA8 30/07/2015 Put 6.000 0.525 0.525 0.000   0 0.525
SYDSR8 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDSS8 30/07/2015 Put 6.250 0.775 0.775 0.000   0 0.775
SYDSH8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDSI8 30/07/2015 Put 6.500 1.025 1.025 0.000   0 1.025
SYDS18 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDS28 30/07/2015 Put 6.750 1.275 1.275 0.000   0 1.275
SYDU58 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU68 30/07/2015 Put 7.000 1.525 1.525 0.000   0 1.525
SYDX88 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX98 30/07/2015 Put 7.250 1.775 1.775 0.000   0 1.775
SYDYV8 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDYW8 30/07/2015 Put 7.500 2.020 2.020 0.000   0 2.020
SYDCO9 27/08/2015 Call 4.200 1.290 1.290 0.000   0 1.290
SYDCP9 27/08/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDV28 27/08/2015 Call 4.300 1.195 1.195 0.000   0 1.195
SYDV38 27/08/2015 Put 4.300 0.000 0.000 0.000   0 0.000
SYDUP8 27/08/2015 Call 4.400 1.095 1.095 0.000   0 1.095
SYDUQ8 27/08/2015 Put 4.400 0.000 0.000 0.000   0 0.000
SYDUZ8 27/08/2015 Call 4.500 0.995 0.995 0.000   0 0.995
SYDV18 27/08/2015 Put 4.500 0.001 0.001 0.000   22 0.001
SYDUJ8 27/08/2015 Call 4.600 0.895 0.895 0.000   0 0.895
SYDUK8 27/08/2015 Put 4.600 0.001 0.001 0.000   140 0.001
SYDV48 27/08/2015 Call 4.700 0.795 0.795 0.000   0 0.795
SYDV58 27/08/2015 Put 4.700 0.003 0.003 0.000   0 0.003
SYDUN8 27/08/2015 Call 4.800 0.700 0.700 0.000   0 0.700
SYDUO8 27/08/2015 Put 4.800 0.005 0.005 0.000   200 0.005
SYDUX8 27/08/2015 Call 4.900 0.605 0.605 0.000   300 0.605
SYDUY8 27/08/2015 Put 4.900 0.010 0.010 0.000   0 0.010
SYDUL8 27/08/2015 Call 5.000 0.515 0.515 0.000   1,952 0.515
SYDUM8 27/08/2015 Put 5.000 0.020 0.020 0.000   50 0.020
SYDV88 27/08/2015 Call 5.250 0.300 0.300 0.000   1,851 0.300
SYDV98 27/08/2015 Put 5.250 0.060 0.060 0.060 5,000 5,000 0.060
SYDUV8 27/08/2015 Call 5.500 0.140 0.140 0.125 300 1,170 0.140
SYDUW8 27/08/2015 Put 5.500 0.155 0.155 0.000   75 0.155
SYDYN8 27/08/2015 Call 5.510 0.135 0.135 0.000   789 0.135
SYDYO8 27/08/2015 Put 5.510 0.160 0.160 0.000   380 0.160
SYDUH8 27/08/2015 Call 5.750 0.045 0.045 0.000   210 0.045
SYDUI8 27/08/2015 Put 5.750 0.320 0.320 0.000   0 0.320
SYDYM8 27/08/2015 Call 5.760 0.045 0.045 0.000   0 0.045
SYDYL8 27/08/2015 Put 5.760 0.325 0.325 0.000   0 0.325
SYDUR8 27/08/2015 Call 6.000 0.010 0.010 0.000   0 0.010
SYDUS8 27/08/2015 Put 6.000 0.535 0.535 0.000   176 0.535
SYDYJ8 27/08/2015 Call 6.010 0.010 0.010 0.000   0 0.010
SYDYK8 27/08/2015 Put 6.010 0.545 0.545 0.000   0 0.545
SYDV68 27/08/2015 Call 6.250 0.002 0.002 0.000   0 0.002
SYDV78 27/08/2015 Put 6.250 0.775 0.775 0.000   0 0.775
SYDUT8 27/08/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDUU8 27/08/2015 Put 6.500 1.025 1.025 0.000   0 1.025
SYDUF8 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDUG8 27/08/2015 Put 6.750 1.270 1.270 0.000   0 1.270
SYDVA8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDVB8 27/08/2015 Put 7.000 1.520 1.520 0.000   0 1.520
SYDXA8 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXB8 27/08/2015 Put 7.250 1.770 1.770 0.000   0 1.770
SYDYX8 27/08/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDYZ8 27/08/2015 Put 7.500 2.020 2.020 0.000   0 2.020
SYDLG8 24/09/2015 Call 3.400 2.095 2.095 0.000   0 2.095
SYDLH8 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL88 24/09/2015 Call 3.500 1.995 1.995 0.000   0 1.995
SYDL98 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKN8 24/09/2015 Call 3.600 1.895 1.895 0.000   0 1.895
SYDKO8 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDKZ8 24/09/2015 Call 3.700 1.795 1.795 0.000   0 1.795
SYDL18 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDKL8 24/09/2015 Call 3.800 1.695 1.695 0.000   0 1.695
SYDKM8 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDL48 24/09/2015 Call 3.900 1.595 1.595 0.000   0 1.595
SYDL58 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDRH7 24/09/2015 Call 4.000 1.495 1.495 0.000   0 1.495
SYDRI7 24/09/2015 Put 4.000 0.000 0.000 0.000   290 0.000
SYDL28 24/09/2015 Call 4.100 1.400 1.400 0.000   0 1.400
SYDL38 24/09/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDKJ8 24/09/2015 Call 4.200 1.300 1.300 0.000   0 1.300
SYDKK8 24/09/2015 Put 4.200 0.001 0.001 0.000   0 0.001
SYDKX8 24/09/2015 Call 4.300 1.200 1.200 0.000   0 1.200
SYDKY8 24/09/2015 Put 4.300 0.001 0.001 0.000   400 0.001
SYDKP8 24/09/2015 Call 4.400 1.105 1.105 0.000   0 1.105
SYDKQ8 24/09/2015 Put 4.400 0.002 0.002 0.000   0 0.002
SYDKF8 24/09/2015 Call 4.500 1.005 1.005 0.000   0 1.005
SYDKG8 24/09/2015 Put 4.500 0.004 0.004 0.000   78 0.004
SYDTG8 24/09/2015 Call 4.510 0.995 0.995 0.000   0 0.995
SYDTH8 24/09/2015 Put 4.510 0.004 0.004 0.000   0 0.004
SYDRP7 24/09/2015 Call 4.600 0.910 0.910 0.000   0 0.910
SYDRQ7 24/09/2015 Put 4.600 0.007 0.007 0.000   100 0.007
SYDTJ8 24/09/2015 Call 4.610 0.900 0.900 0.000   0 0.900
SYDTI8 24/09/2015 Put 4.610 0.007 0.007 0.000   0 0.007
SYDKV8 24/09/2015 Call 4.700 0.815 0.815 0.000   0 0.815
SYDKW8 24/09/2015 Put 4.700 0.010 0.010 0.000   6,040 0.010
SYDTK8 24/09/2015 Call 4.710 0.805 0.805 0.000   400 0.805
SYDTL8 24/09/2015 Put 4.710 0.010 0.010 0.000   400 0.010
SYDKT8 24/09/2015 Call 4.800 0.720 0.720 0.000   0 0.720
SYDKU8 24/09/2015 Put 4.800 0.015 0.015 0.000   300 0.015
SYDSV8 24/09/2015 Call 4.810 0.710 0.710 0.000   0 0.710
SYDSW8 24/09/2015 Put 4.810 0.020 0.020 0.000   100 0.020
SYDKH8 24/09/2015 Call 4.900 0.630 0.630 0.000   225 0.630
SYDKI8 24/09/2015 Put 4.900 0.025 0.025 0.000   273 0.025
SYDKR8 24/09/2015 Call 5.000 0.540 0.540 0.000   300 0.540
SYDKS8 24/09/2015 Put 5.000 0.040 0.040 0.000   328 0.040
SYDSY8 24/09/2015 Call 5.010 0.530 0.530 0.000   387 0.530
SYDSX8 24/09/2015 Put 5.010 0.040 0.040 0.000   190 0.040
SYDME8 24/09/2015 Call 5.250 0.340 0.340 0.000   1,450 0.340
SYDMF8 24/09/2015 Put 5.250 0.095 0.095 0.000   430 0.095
SYDVC8 24/09/2015 Call 5.260 0.330 0.330 0.000   80 0.330
SYDVD8 24/09/2015 Put 5.260 0.095 0.095 0.000   180 0.095
SYDMI8 24/09/2015 Call 5.500 0.180 0.180 0.000   423 0.180
SYDMJ8 24/09/2015 Put 5.500 0.195 0.195 0.000   0 0.195
SYDVF8 24/09/2015 Call 5.510 0.175 0.175 0.000   350 0.175
SYDVE8 24/09/2015 Put 5.510 0.195 0.195 0.000   90 0.195
SYDNW8 24/09/2015 Call 5.750 0.080 0.080 0.090 150 1,600 0.080
SYDNX8 24/09/2015 Put 5.750 0.350 0.350 0.000   0 0.350
SYDPL8 24/09/2015 Call 6.000 0.030 0.030 0.000   0 0.030
SYDPM8 24/09/2015 Put 6.000 0.550 0.550 0.000   0 0.550
SYDR78 24/09/2015 Call 6.250 0.009 0.009 0.000   0 0.009
SYDR88 24/09/2015 Put 6.250 0.780 0.780 0.000   0 0.780
SYDR98 24/09/2015 Call 6.500 0.002 0.002 0.000   100 0.002
SYDRF8 24/09/2015 Put 6.500 1.025 1.025 0.000   0 1.025
SYDRW8 24/09/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRX8 24/09/2015 Put 6.750 1.275 1.275 0.000   0 1.275
SYDU78 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU88 24/09/2015 Put 7.000 1.520 1.520 0.000   0 1.520
SYDXC8 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXD8 24/09/2015 Put 7.250 1.770 1.770 0.000   0 1.770
SYDZ18 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZ28 24/09/2015 Put 7.500 2.020 2.020 0.000   0 2.020
SYDCQ9 29/10/2015 Call 4.200 1.310 1.310 0.000   0 1.310
SYDCR9 29/10/2015 Put 4.200 0.001 0.001 0.000   0 0.001
SYDBF9 29/10/2015 Call 4.300 1.220 1.220 0.000   0 1.220
SYDBG9 29/10/2015 Put 4.300 0.002 0.002 0.000   0 0.002
SYDYH8 29/10/2015 Call 4.400 1.125 1.125 0.000   0 1.125
SYDYI8 29/10/2015 Put 4.400 0.004 0.004 0.000   0 0.004
SYDXP8 29/10/2015 Call 4.500 1.030 1.030 0.000   0 1.030
SYDXQ8 29/10/2015 Put 4.500 0.007 0.007 0.000   0 0.007
SYDYB8 29/10/2015 Call 4.600 0.930 0.930 0.000   0 0.930
SYDYC8 29/10/2015 Put 4.600 0.010 0.010 0.000   0 0.010
SYDXR8 29/10/2015 Call 4.700 0.835 0.835 0.000   0 0.835
SYDXS8 29/10/2015 Put 4.700 0.020 0.020 0.000   0 0.020
SYDY98 29/10/2015 Call 4.800 0.745 0.745 0.000   0 0.745
SYDYA8 29/10/2015 Put 4.800 0.025 0.025 0.000   0 0.025
SYDXN8 29/10/2015 Call 4.900 0.655 0.655 0.000   0 0.655
SYDXO8 29/10/2015 Put 4.900 0.040 0.040 0.000   0 0.040
SYDYF8 29/10/2015 Call 5.000 0.565 0.565 0.000   2,000 0.565
SYDYG8 29/10/2015 Put 5.000 0.055 0.055 0.000   0 0.055
SYDY58 29/10/2015 Call 5.250 0.370 0.370 0.000   0 0.370
SYDY68 29/10/2015 Put 5.250 0.115 0.115 0.000   0 0.115
SYDXL8 29/10/2015 Call 5.500 0.220 0.220 0.000   0 0.220
SYDXM8 29/10/2015 Put 5.500 0.220 0.220 0.200 80 80 0.220
SYDXT8 29/10/2015 Call 5.750 0.115 0.115 0.000   5,000 0.115
SYDXU8 29/10/2015 Put 5.750 0.370 0.370 0.000   0 0.370
SYDYD8 29/10/2015 Call 6.000 0.050 0.050 0.000   0 0.050
SYDYE8 29/10/2015 Put 6.000 0.565 0.565 0.000   0 0.565
SYDY18 29/10/2015 Call 6.250 0.020 0.020 0.000   0 0.020
SYDY28 29/10/2015 Put 6.250 0.790 0.790 0.000   0 0.790
SYDXV8 29/10/2015 Call 6.500 0.008 0.008 0.000   0 0.008
SYDXW8 29/10/2015 Put 6.500 1.030 1.030 0.000   0 1.030
SYDXY8 29/10/2015 Call 6.750 0.003 0.003 0.000   0 0.003
SYDXZ8 29/10/2015 Put 6.750 1.275 1.275 0.000   0 1.275
SYDY78 29/10/2015 Call 7.000 0.001 0.001 0.000   0 0.001
SYDY88 29/10/2015 Put 7.000 1.525 1.525 0.000   0 1.525
SYDY38 29/10/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDY48 29/10/2015 Put 7.250 1.770 1.770 0.000   0 1.770
SYDZ38 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZ48 29/10/2015 Put 7.500 2.020 2.020 0.000   0 2.020
SYDCS9 26/11/2015 Call 4.200 1.330 1.330 0.000   0 1.330
SYDCT9 26/11/2015 Put 4.200 0.004 0.004 0.000   0 0.004
SYDBH9 26/11/2015 Call 4.300 1.235 1.235 0.000   0 1.235
SYDBI9 26/11/2015 Put 4.300 0.006 0.006 0.000   0 0.006
SYDB89 26/11/2015 Call 4.400 1.135 1.135 0.000   0 1.135
SYDB99 26/11/2015 Put 4.400 0.010 0.010 0.000   0 0.010
SYDB59 26/11/2015 Call 4.500 1.040 1.040 0.000   0 1.040
SYDB69 26/11/2015 Put 4.500 0.015 0.015 0.000   0 0.015
SYDZ58 26/11/2015 Call 4.600 0.945 0.945 0.000   0 0.945
SYDZ68 26/11/2015 Put 4.600 0.020 0.020 0.000   0 0.020
SYDZ78 26/11/2015 Call 4.700 0.855 0.855 0.000   296 0.855
SYDZ88 26/11/2015 Put 4.700 0.030 0.030 0.000   0 0.030
SYDZ98 26/11/2015 Call 4.800 0.765 0.765 0.000   0 0.765
SYDZA8 26/11/2015 Put 4.800 0.045 0.045 0.000   0 0.045
SYDZB8 26/11/2015 Call 4.900 0.680 0.680 0.000   0 0.680
SYDZC8 26/11/2015 Put 4.900 0.060 0.060 0.000   0 0.060
SYDZD8 26/11/2015 Call 5.000 0.600 0.600 0.000   0 0.600
SYDZE8 26/11/2015 Put 5.000 0.080 0.080 0.000   0 0.080
SYDZF8 26/11/2015 Call 5.250 0.415 0.415 0.000   0 0.415
SYDZG8 26/11/2015 Put 5.250 0.145 0.145 0.000   90 0.145
SYDZH8 26/11/2015 Call 5.500 0.265 0.265 0.000   100 0.265
SYDZI8 26/11/2015 Put 5.500 0.250 0.250 0.000   0 0.250
SYDZJ8 26/11/2015 Call 5.750 0.155 0.155 0.000   370 0.155
SYDZK8 26/11/2015 Put 5.750 0.395 0.395 0.000   0 0.395
SYDZL8 26/11/2015 Call 6.000 0.080 0.080 0.000   0 0.080
SYDZM8 26/11/2015 Put 6.000 0.580 0.580 0.000   0 0.580
SYDZN8 26/11/2015 Call 6.250 0.040 0.040 0.000   0 0.040
SYDZO8 26/11/2015 Put 6.250 0.800 0.800 0.000   0 0.800
SYDZP8 26/11/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDZQ8 26/11/2015 Put 6.500 1.030 1.030 0.000   0 1.030
SYDZR8 26/11/2015 Call 6.750 0.007 0.007 0.000   0 0.007
SYDZS8 26/11/2015 Put 6.750 1.275 1.275 0.000   0 1.275
SYDZT8 26/11/2015 Call 7.000 0.003 0.003 0.000   0 0.003
SYDZU8 26/11/2015 Put 7.000 1.525 1.525 0.000   0 1.525
SYDZV8 26/11/2015 Call 7.250 0.001 0.001 0.000   0 0.001
SYDZW8 26/11/2015 Put 7.250 1.770 1.770 0.000   0 1.770
SYDZX8 26/11/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZY8 26/11/2015 Put 7.500 2.020 2.020 0.000   0 2.020
SYDB79 17/12/2015 Call 0.010 5.525 5.525 0.000   30,686 5.525
SYDT78 17/12/2015 Call 3.800 1.720 1.720 0.000   0 1.720
SYDT68 17/12/2015 Put 3.800 0.002 0.002 0.000   0 0.002
SYDT88 17/12/2015 Call 3.900 1.625 1.625 0.000   0 1.625
SYDT98 17/12/2015 Put 3.900 0.003 0.003 0.000   0 0.003
SYDQC8 17/12/2015 Call 4.000 1.530 1.530 0.000   0 1.530
SYDQD8 17/12/2015 Put 4.000 0.005 0.005 0.000   350 0.005
SYDPP8 17/12/2015 Call 4.100 1.430 1.430 0.000   0 1.430
SYDPQ8 17/12/2015 Put 4.100 0.007 0.007 0.000   0 0.007
SYDVI8 17/12/2015 Call 4.110 1.420 1.420 0.000   0 1.420
SYDVJ8 17/12/2015 Put 4.110 0.008 0.008 0.000   0 0.008
SYDQA8 17/12/2015 Call 4.200 1.335 1.335 0.000   0 1.335
SYDQB8 17/12/2015 Put 4.200 0.010 0.010 0.000   0 0.010
SYDVL8 17/12/2015 Call 4.210 1.325 1.325 0.000   0 1.325
SYDVK8 17/12/2015 Put 4.210 0.010 0.010 0.000   0 0.010
SYDPV8 17/12/2015 Call 4.300 1.240 1.240 0.000   0 1.240
SYDPW8 17/12/2015 Put 4.300 0.015 0.015 0.000   85 0.015
SYDTB8 17/12/2015 Call 4.310 1.230 1.230 0.000   0 1.230
SYDTA8 17/12/2015 Put 4.310 0.015 0.015 0.000   0 0.015
SYDQE8 17/12/2015 Call 4.400 1.145 1.145 0.000   0 1.145
SYDQF8 17/12/2015 Put 4.400 0.020 0.020 0.000   0 0.020
SYDTC8 17/12/2015 Call 4.410 1.135 1.135 0.000   0 1.135
SYDTD8 17/12/2015 Put 4.410 0.020 0.020 0.000   0 0.020
SYDPT8 17/12/2015 Call 4.500 1.050 1.050 0.000   0 1.050
SYDPU8 17/12/2015 Put 4.500 0.030 0.030 0.000   0 0.030
SYDTF8 17/12/2015 Call 4.510 1.040 1.040 0.000   0 1.040
SYDTE8 17/12/2015 Put 4.510 0.030 0.030 0.000   450 0.030
SYDQ68 17/12/2015 Call 4.600 0.955 0.955 0.000   0 0.955
SYDQ78 17/12/2015 Put 4.600 0.035 0.035 0.000   1,182 0.035
SYDPX8 17/12/2015 Call 4.700 0.865 0.865 0.000   0 0.865
SYDPY8 17/12/2015 Put 4.700 0.045 0.045 0.000   1,800 0.045
SYDQ88 17/12/2015 Call 4.800 0.780 0.780 0.000   0 0.780
SYDQ98 17/12/2015 Put 4.800 0.060 0.060 0.000   0 0.060
SYDT28 17/12/2015 Call 4.810 0.770 0.770 0.000   0 0.770
SYDT38 17/12/2015 Put 4.810 0.060 0.060 0.000   80 0.060
SYDPR8 17/12/2015 Call 4.900 0.695 0.695 0.000   0 0.695
SYDPS8 17/12/2015 Put 4.900 0.075 0.075 0.000   0 0.075
SYDQ48 17/12/2015 Call 5.000 0.610 0.610 0.000   425 0.610
SYDQ58 17/12/2015 Put 5.000 0.095 0.095 0.000   300 0.095
SYDSZ8 17/12/2015 Call 5.010 0.605 0.605 0.000   700 0.605
SYDT18 17/12/2015 Put 5.010 0.095 0.095 0.000   0 0.095
SYDPN8 17/12/2015 Call 5.250 0.430 0.430 0.000   232 0.430
SYDPO8 17/12/2015 Put 5.250 0.165 0.165 0.000   150 0.165
SYDT48 17/12/2015 Call 5.260 0.425 0.425 0.000   700 0.425
SYDT58 17/12/2015 Put 5.260 0.165 0.165 0.000   0 0.165
SYDPZ8 17/12/2015 Call 5.500 0.285 0.285 0.000   2,491 0.285
SYDQ18 17/12/2015 Put 5.500 0.265 0.265 0.000   1,000 0.265
SYDTN8 17/12/2015 Call 5.510 0.280 0.280 0.000   215 0.280
SYDTM8 17/12/2015 Put 5.510 0.270 0.270 0.000   500 0.270
SYDQG8 17/12/2015 Call 5.750 0.175 0.175 0.000   100 0.175
SYDQH8 17/12/2015 Put 5.750 0.410 0.410 0.000   0 0.410
SYDTO8 17/12/2015 Call 5.760 0.175 0.175 0.000   1,260 0.175
SYDTP8 17/12/2015 Put 5.760 0.410 0.410 0.000   40 0.410
SYDQ28 17/12/2015 Call 6.000 0.105 0.105 0.110 120 120 0.105
SYDQ38 17/12/2015 Put 6.000 0.590 0.590 0.000   0 0.590
SYDTR8 17/12/2015 Call 6.010 0.100 0.100 0.000   0 0.100
SYDTQ8 17/12/2015 Put 6.010 0.590 0.590 0.000   0 0.590
SYDRG8 17/12/2015 Call 6.250 0.055 0.055 0.000   0 0.055
SYDRH8 17/12/2015 Put 6.250 0.805 0.805 0.000   0 0.805
SYDRI8 17/12/2015 Call 6.500 0.030 0.030 0.000   0 0.030
SYDRJ8 17/12/2015 Put 6.500 1.035 1.035 0.000   0 1.035
SYDRY8 17/12/2015 Call 6.750 0.015 0.015 0.000   300 0.015
SYDRZ8 17/12/2015 Put 6.750 1.275 1.275 0.000   0 1.275
SYDU98 17/12/2015 Call 7.000 0.007 0.007 0.000   0 0.007
SYDUA8 17/12/2015 Put 7.000 1.525 1.525 0.000   0 1.525
SYDVH8 17/12/2015 Call 7.010 0.007 0.007 0.000   0 0.007
SYDVG8 17/12/2015 Put 7.010 1.500 1.500 0.000   0 1.500
SYDXF8 17/12/2015 Call 7.250 0.003 0.003 0.000   0 0.003
SYDXG8 17/12/2015 Put 7.250 1.770 1.770 0.000   0 1.770
SYDB19 17/12/2015 Call 7.500 0.001 0.001 0.000   0 0.001
SYDB29 17/12/2015 Put 7.500 2.020 2.020 0.000   0 2.020
SYDWY8 23/03/2016 Call 4.100 1.420 1.420 0.000   0 1.420
SYDWX8 23/03/2016 Put 4.100 0.030 0.030 0.000   900 0.030
SYDWZ8 23/03/2016 Call 4.200 1.325 1.325 0.000   0 1.325
SYDX18 23/03/2016 Put 4.200 0.035 0.035 0.000   0 0.035
SYDBJ9 23/03/2016 Call 4.300 1.235 1.235 0.000   0 1.235
SYDBK9 23/03/2016 Put 4.300 0.045 0.045 0.000   0 0.045
SYDWH8 23/03/2016 Call 4.310 1.145 1.145 0.000   0 1.145
SYDWI8 23/03/2016 Put 4.310 0.045 0.045 0.000   0 0.045
SYDVQ8 23/03/2016 Call 4.400 1.150 1.150 0.000   0 1.150
SYDVR8 23/03/2016 Put 4.400 0.060 0.060 0.000   50 0.060
SYDW38 23/03/2016 Call 4.500 1.060 1.060 0.000   0 1.060
SYDW48 23/03/2016 Put 4.500 0.070 0.070 0.000   240 0.070
SYDWS8 23/03/2016 Call 4.510 0.980 0.980 0.000   0 0.980
SYDWR8 23/03/2016 Put 4.510 0.070 0.070 0.000   0 0.070
SYDVY8 23/03/2016 Call 4.600 0.970 0.970 0.000   0 0.970
SYDVZ8 23/03/2016 Put 4.600 0.085 0.085 0.000   70 0.085
SYDWT8 23/03/2016 Call 4.610 0.900 0.900 0.000   0 0.900
SYDWU8 23/03/2016 Put 4.610 0.085 0.085 0.000   50 0.085
SYDW98 23/03/2016 Call 4.700 0.885 0.885 0.000   716 0.885
SYDWA8 23/03/2016 Put 4.700 0.100 0.100 0.000   675 0.100
SYDWW8 23/03/2016 Call 4.710 0.820 0.820 0.000   0 0.820
SYDWV8 23/03/2016 Put 4.710 0.100 0.100 0.000   900 0.100
SYDW18 23/03/2016 Call 4.800 0.800 0.800 0.000   80 0.800
SYDW28 23/03/2016 Put 4.800 0.120 0.120 0.000   0 0.120
SYDWK8 23/03/2016 Call 4.810 0.740 0.740 0.000   0 0.740
SYDWJ8 23/03/2016 Put 4.810 0.120 0.120 0.000   400 0.120
SYDW58 23/03/2016 Call 4.900 0.720 0.720 0.000   0 0.720
SYDW68 23/03/2016 Put 4.900 0.145 0.145 0.000   50 0.145
SYDVW8 23/03/2016 Call 5.000 0.645 0.645 0.000   0 0.645
SYDVX8 23/03/2016 Put 5.000 0.170 0.170 0.000   170 0.170
SYDVM8 23/03/2016 Call 5.250 0.475 0.475 0.000   300 0.475
SYDVN8 23/03/2016 Put 5.250 0.255 0.255 0.000   675 0.255
SYDW78 23/03/2016 Call 5.500 0.330 0.330 0.000   320 0.330
SYDW88 23/03/2016 Put 5.500 0.370 0.370 0.000   0 0.370
SYDWD8 23/03/2016 Call 5.750 0.220 0.220 0.000   0 0.220
SYDWE8 23/03/2016 Put 5.750 0.515 0.515 0.000   0 0.515
SYDWL8 23/03/2016 Call 5.760 0.210 0.210 0.000   0 0.210
SYDWM8 23/03/2016 Put 5.760 0.510 0.510 0.000   0 0.510
SYDVU8 23/03/2016 Call 6.000 0.145 0.145 0.000   730 0.145
SYDVV8 23/03/2016 Put 6.000 0.690 0.690 0.000   0 0.690
SYDWO8 23/03/2016 Call 6.010 0.135 0.135 0.000   565 0.135
SYDWN8 23/03/2016 Put 6.010 0.680 0.680 0.000   60 0.680
SYDVO8 23/03/2016 Call 6.250 0.090 0.090 0.000   0 0.090
SYDVP8 23/03/2016 Put 6.250 0.885 0.885 0.000   0 0.885
SYDWP8 23/03/2016 Call 6.260 0.085 0.085 0.000   0 0.085
SYDWQ8 23/03/2016 Put 6.260 0.875 0.875 0.000   0 0.875
SYDWB8 23/03/2016 Call 6.500 0.055 0.055 0.000   0 0.055
SYDWC8 23/03/2016 Put 6.500 1.105 1.105 0.000   0 1.105
SYDWF8 23/03/2016 Call 6.750 0.035 0.035 0.000   0 0.035
SYDWG8 23/03/2016 Put 6.750 1.340 1.340 0.000   0 1.340
SYDVS8 23/03/2016 Call 7.000 0.025 0.025 0.000   0 0.025
SYDVT8 23/03/2016 Put 7.000 1.585 1.585 0.000   0 1.585
SYDXH8 23/03/2016 Call 7.250 0.015 0.015 0.000   0 0.015
SYDXI8 23/03/2016 Put 7.250 1.830 1.830 0.000   0 1.830
SYDB39 23/03/2016 Call 7.500 0.008 0.008 0.000   0 0.008
SYDB49 23/03/2016 Put 7.500 2.075 2.075 0.000   0 2.075
SYDKS7 23/06/2016 Call 3.200 2.345 2.345 0.000   0 2.345
SYDKT7 23/06/2016 Put 3.200 0.001 0.001 0.000   100 0.001
SYDYP8 23/06/2016 Call 4.100 1.575 1.575 0.000   0 1.575
SYDYQ8 23/06/2016 Put 4.100 0.040 0.040 0.000   0 0.040
SYDKG7 23/06/2016 Call 4.200 1.495 1.495 0.000   0 1.495
SYDKH7 23/06/2016 Put 4.200 0.050 0.050 0.000   130 0.050
SYDYS8 23/06/2016 Call 4.300 1.415 1.415 0.000   0 1.415
SYDYR8 23/06/2016 Put 4.300 0.065 0.065 0.000   100 0.065
SYDC79 23/06/2016 Call 4.400 1.340 1.340 0.000   0 1.340
SYDC89 23/06/2016 Put 4.400 0.080 0.080 0.000   0 0.080
SYDBS9 23/06/2016 Call 4.500 1.270 1.270 0.000   0 1.270
SYDBT9 23/06/2016 Put 4.500 0.095 0.095 0.000   0 0.095
SYDC59 23/06/2016 Call 4.600 1.195 1.195 0.000   0 1.195
SYDC69 23/06/2016 Put 4.600 0.115 0.115 0.000   0 0.115
SYDBO9 23/06/2016 Call 4.700 1.125 1.125 0.000   0 1.125
SYDBP9 23/06/2016 Put 4.700 0.135 0.135 0.000   0 0.135
SYDC39 23/06/2016 Call 4.800 1.060 1.060 0.000   0 1.060
SYDC49 23/06/2016 Put 4.800 0.165 0.165 0.000   900 0.165
SYDBQ9 23/06/2016 Call 4.900 0.995 0.995 0.000   0 0.995
SYDBR9 23/06/2016 Put 4.900 0.195 0.195 0.000   0 0.195
SYDC19 23/06/2016 Call 5.000 0.925 0.925 0.000   0 0.925
SYDC29 23/06/2016 Put 5.000 0.230 0.230 0.000   0 0.230
SYDCG9 23/06/2016 Call 5.250 0.780 0.780 0.000   0 0.780
SYDCH9 23/06/2016 Put 5.250 0.335 0.335 0.000   0 0.335
SYDBU9 23/06/2016 Call 5.500 0.640 0.640 0.000   0 0.640
SYDBV9 23/06/2016 Put 5.500 0.465 0.465 0.000   0 0.465
SYDCK9 23/06/2016 Call 5.750 0.515 0.515 0.000   0 0.515
SYDCL9 23/06/2016 Put 5.750 0.615 0.615 0.000   0 0.615
SYDBY9 23/06/2016 Call 6.000 0.405 0.405 0.000   0 0.405
SYDBZ9 23/06/2016 Put 6.000 0.790 0.790 0.000   0 0.790
SYDBL9 23/06/2016 Call 6.250 0.315 0.315 0.000   0 0.315
SYDBM9 23/06/2016 Put 6.250 0.980 0.980 0.000   0 0.980
SYDBW9 23/06/2016 Call 6.500 0.235 0.235 0.000   0 0.235
SYDBX9 23/06/2016 Put 6.500 1.185 1.185 0.000   0 1.185
SYDCI9 23/06/2016 Call 6.750 0.165 0.165 0.000   0 0.165
SYDCJ9 23/06/2016 Put 6.750 1.405 1.405 0.000   0 1.405
SYDC99 23/06/2016 Call 7.000 0.115 0.115 0.000   0 0.115
SYDCF9 23/06/2016 Put 7.000 1.630 1.630 0.000   0 1.630
SYDD39 23/06/2016 Call 7.250 0.075 0.075 0.000   0 0.075
SYDD49 23/06/2016 Put 7.250 1.860 1.860 0.000   0 1.860

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.