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 4.350 Up 0.010 4.340 4.370 4.360 4.370 4.350 3,601,127 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDYE7 28/08/2014 Call 3.400 0.955 0.955 0.000   0 0.955
SYDYF7 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDXW7 28/08/2014 Call 3.500 0.855 0.855 0.000   0 0.855
SYDXY7 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDYO7 28/08/2014 Call 3.600 0.755 0.755 0.000   0 0.755
SYDYP7 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDXU7 28/08/2014 Call 3.700 0.655 0.655 0.000   0 0.655
SYDXV7 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDYG7 28/08/2014 Call 3.800 0.555 0.555 0.000   1,057 0.555
SYDYH7 28/08/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDXZ7 28/08/2014 Call 3.900 0.455 0.455 0.000   0 0.455
SYDY17 28/08/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDYK7 28/08/2014 Call 4.000 0.355 0.355 0.000   0 0.355
SYDYL7 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.000
SYDY67 28/08/2014 Call 4.100 0.260 0.260 0.000   0 0.260
SYDY77 28/08/2014 Put 4.100 0.000 0.000 0.000   500 0.000
SYDYI7 28/08/2014 Call 4.200 0.170 0.170 0.175 50 50 0.170
SYDYJ7 28/08/2014 Put 4.200 0.005 0.005 0.000   1,107 0.005
SYDY87 28/08/2014 Call 4.300 0.090 0.090 0.000   11,130 0.090
SYDY97 28/08/2014 Put 4.300 0.025 0.025 0.000   7,751 0.025
SYDYA7 28/08/2014 Call 4.400 0.035 0.035 0.030 800 1,749 0.035
SYDYB7 28/08/2014 Put 4.400 0.080 0.080 0.000   170 0.080
SYDY47 28/08/2014 Call 4.500 0.007 0.007 0.000   0 0.007
SYDY57 28/08/2014 Put 4.500 0.160 0.160 0.000   0 0.160
SYDYC7 28/08/2014 Call 4.600 0.001 0.001 0.000   0 0.001
SYDYD7 28/08/2014 Put 4.600 0.255 0.255 0.000   0 0.255
SYDY27 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDY37 28/08/2014 Put 4.700 0.350 0.350 0.000   0 0.350
SYDYM7 28/08/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDYN7 28/08/2014 Put 4.800 0.450 0.450 0.000   0 0.450
SYDYU7 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYV7 28/08/2014 Put 4.900 0.550 0.550 0.000   0 0.550
SYDZT7 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZU7 28/08/2014 Put 5.000 0.650 0.650 0.000   0 0.650
SYDD48 28/08/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD58 28/08/2014 Put 5.250 0.900 0.900 0.000   0 0.900
SYDEQ8 28/08/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDER8 28/08/2014 Put 5.500 1.150 1.150 0.000   0 1.150
SYDZE7 25/09/2014 Call 0.010 4.350 4.350 0.000   0 4.350
SYDQP9 25/09/2014 Call 3.000 1.360 1.360 0.000   0 1.360
SYDQQ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDRT7 25/09/2014 Call 3.010 1.350 1.350 0.000   0 1.350
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
SYDSG7 25/09/2014 Call 3.100 1.260 1.260 0.000   0 1.260
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDQT9 25/09/2014 Call 3.200 1.160 1.160 0.000   0 1.160
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   700 0.000
SYDRW7 25/09/2014 Call 3.210 1.150 1.150 0.000   0 1.150
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
SYDR47 25/09/2014 Call 3.300 1.060 1.060 0.000   0 1.060
SYDR57 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDQX9 25/09/2014 Call 3.400 0.960 0.960 0.000   0 0.960
SYDQY9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDRX7 25/09/2014 Call 3.410 0.950 0.950 0.000   0 0.950
SYDRY7 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDR27 25/09/2014 Call 3.500 0.860 0.860 0.000   320 0.860
SYDR37 25/09/2014 Put 3.500 0.000 0.000 0.000   260 0.000
SYDQZ9 25/09/2014 Call 3.600 0.765 0.765 0.000   0 0.765
SYDR19 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDS17 25/09/2014 Call 3.610 0.755 0.755 0.000   0 0.755
SYDRZ7 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
SYDQZ7 25/09/2014 Call 3.700 0.665 0.665 0.000   0 0.665
SYDR17 25/09/2014 Put 3.700 0.000 0.000 0.000   100 0.000
SYDS27 25/09/2014 Call 3.710 0.655 0.655 0.000   150 0.655
SYDS37 25/09/2014 Put 3.710 0.000 0.000 0.000   700 0.000
SYDQL9 25/09/2014 Call 3.800 0.570 0.570 0.000   1,057 0.570
SYDQM9 25/09/2014 Put 3.800 0.000 0.000 0.000   40 0.000
SYDQC7 25/09/2014 Call 3.900 0.475 0.475 0.000   0 0.475
SYDQB7 25/09/2014 Put 3.900 0.001 0.001 0.000   0 0.001
SYDS57 25/09/2014 Call 3.910 0.465 0.465 0.000   1,137 0.465
SYDS47 25/09/2014 Put 3.910 0.001 0.001 0.000   0 0.001
SYDQN9 25/09/2014 Call 4.000 0.380 0.380 0.000   0 0.380
SYDQO9 25/09/2014 Put 4.000 0.004 0.004 0.000   0 0.004
SYDS67 25/09/2014 Call 4.010 0.370 0.370 0.000   150 0.370
SYDS77 25/09/2014 Put 4.010 0.004 0.004 0.000   100 0.004
SYDQD7 25/09/2014 Call 4.100 0.285 0.285 0.000   0 0.285
SYDQE7 25/09/2014 Put 4.100 0.010 0.010 0.000   378 0.010
SYDSI7 25/09/2014 Call 4.110 0.275 0.275 0.000   381 0.275
SYDSJ7 25/09/2014 Put 4.110 0.010 0.010 0.000   370 0.010
SYDSR9 25/09/2014 Call 4.200 0.200 0.200 0.000   80 0.200
SYDSS9 25/09/2014 Put 4.200 0.025 0.025 0.000   1,000 0.025
SYDS97 25/09/2014 Call 4.210 0.190 0.190 0.000   19 0.190
SYDS87 25/09/2014 Put 4.210 0.025 0.025 0.000   0 0.025
SYDQX7 25/09/2014 Call 4.300 0.120 0.120 0.000   267 0.120
SYDQY7 25/09/2014 Put 4.300 0.050 0.050 0.000   3,393 0.050
SYDSA7 25/09/2014 Call 4.310 0.115 0.115 0.000   2,904 0.115
SYDSB7 25/09/2014 Put 4.310 0.055 0.055 0.000   0 0.055
SYDVT9 25/09/2014 Call 4.400 0.065 0.065 0.000   557 0.065
SYDVU9 25/09/2014 Put 4.400 0.100 0.100 0.000   2,150 0.100
SYDQT7 25/09/2014 Call 4.500 0.030 0.030 0.000   560 0.030
SYDQU7 25/09/2014 Put 4.500 0.170 0.170 0.000   0 0.170
SYDSD7 25/09/2014 Call 4.510 0.025 0.025 0.000   0 0.025
SYDSC7 25/09/2014 Put 4.510 0.175 0.175 0.000   0 0.175
SYDGY7 25/09/2014 Call 4.600 0.010 0.010 0.000   0 0.010
SYDGZ7 25/09/2014 Put 4.600 0.255 0.255 0.000   0 0.255
SYDSE7 25/09/2014 Call 4.610 0.009 0.009 0.000   0 0.009
SYDSF7 25/09/2014 Put 4.610 0.260 0.260 0.000   0 0.260
SYDQV7 25/09/2014 Call 4.700 0.003 0.003 0.000   0 0.003
SYDQW7 25/09/2014 Put 4.700 0.350 0.350 0.000   0 0.350
SYDP87 25/09/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SYDP97 25/09/2014 Put 4.800 0.450 0.450 0.000   0 0.450
SYDUC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDUD7 25/09/2014 Put 4.900 0.550 0.550 0.000   0 0.550
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZW7 25/09/2014 Put 5.000 0.650 0.650 0.000   0 0.650
SYDD68 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD78 25/09/2014 Put 5.250 0.900 0.900 0.000   0 0.900
SYDES8 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDET8 25/09/2014 Put 5.500 1.150 1.150 0.000   0 1.150
SYDCF8 30/10/2014 Call 3.400 0.970 0.970 0.000   0 0.970
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.870 0.870 0.000   0 0.870
SYDC78 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDCJ8 30/10/2014 Call 3.600 0.770 0.770 0.000   0 0.770
SYDCK8 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDC88 30/10/2014 Call 3.700 0.675 0.675 0.000   0 0.675
SYDC98 30/10/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SYDCH8 30/10/2014 Call 3.800 0.580 0.580 0.000   0 0.580
SYDCI8 30/10/2014 Put 3.800 0.003 0.003 0.000   0 0.003
SYDC48 30/10/2014 Call 3.900 0.485 0.485 0.000   0 0.485
SYDC58 30/10/2014 Put 3.900 0.007 0.007 0.000   0 0.007
SYDCP8 30/10/2014 Call 4.000 0.390 0.390 0.000   0 0.390
SYDCQ8 30/10/2014 Put 4.000 0.015 0.015 0.000   0 0.015
SYDBZ8 30/10/2014 Call 4.100 0.300 0.300 0.000   0 0.300
SYDC18 30/10/2014 Put 4.100 0.025 0.025 0.000   0 0.025
SYDCN8 30/10/2014 Call 4.200 0.220 0.220 0.000   0 0.220
SYDCO8 30/10/2014 Put 4.200 0.045 0.045 0.000   335 0.045
SYDBX8 30/10/2014 Call 4.300 0.150 0.150 0.000   50 0.150
SYDBY8 30/10/2014 Put 4.300 0.075 0.075 0.000   1,699 0.075
SYDCL8 30/10/2014 Call 4.400 0.095 0.095 0.000   140 0.095
SYDCM8 30/10/2014 Put 4.400 0.120 0.120 0.000   0 0.120
SYDC28 30/10/2014 Call 4.500 0.060 0.060 0.000   0 0.060
SYDC38 30/10/2014 Put 4.500 0.185 0.185 0.000   0 0.185
SYDCT8 30/10/2014 Call 4.600 0.035 0.035 0.000   150 0.035
SYDCU8 30/10/2014 Put 4.600 0.265 0.265 0.000   150 0.265
SYDBV8 30/10/2014 Call 4.700 0.020 0.020 0.000   0 0.020
SYDBW8 30/10/2014 Put 4.700 0.355 0.355 0.000   0 0.355
SYDCR8 30/10/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDCS8 30/10/2014 Put 4.800 0.455 0.455 0.000   0 0.455
SYDCV8 30/10/2014 Call 4.900 0.008 0.008 0.000   0 0.008
SYDCW8 30/10/2014 Put 4.900 0.555 0.555 0.000   0 0.555
SYDCX8 30/10/2014 Call 5.000 0.005 0.005 0.000   0 0.005
SYDCY8 30/10/2014 Put 5.000 0.655 0.655 0.000   0 0.655
SYDD88 30/10/2014 Call 5.250 0.001 0.001 0.000   0 0.001
SYDD98 30/10/2014 Put 5.250 0.900 0.900 0.000   0 0.900
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.150 1.150 0.000   0 1.150
SYDFW8 27/11/2014 Call 3.500 0.885 0.885 0.000   0 0.885
SYDFX8 27/11/2014 Put 3.500 0.002 0.002 0.000   0 0.002
SYDF18 27/11/2014 Call 3.600 0.790 0.790 0.000   0 0.790
SYDF28 27/11/2014 Put 3.600 0.003 0.003 0.000   0 0.003
SYDEG8 27/11/2014 Call 3.700 0.690 0.690 0.000   0 0.690
SYDEH8 27/11/2014 Put 3.700 0.006 0.006 0.000   0 0.006
SYDDS8 27/11/2014 Call 3.800 0.595 0.595 0.000   0 0.595
SYDDT8 27/11/2014 Put 3.800 0.010 0.010 0.000   0 0.010
SYDEK8 27/11/2014 Call 3.900 0.500 0.500 0.000   0 0.500
SYDEL8 27/11/2014 Put 3.900 0.015 0.015 0.000   0 0.015
SYDDY8 27/11/2014 Call 4.000 0.405 0.405 0.000   0 0.405
SYDDZ8 27/11/2014 Put 4.000 0.025 0.025 0.000   0 0.025
SYDE58 27/11/2014 Call 4.100 0.320 0.320 0.000   0 0.320
SYDE68 27/11/2014 Put 4.100 0.035 0.035 0.000   5,000 0.035
SYDDU8 27/11/2014 Call 4.200 0.240 0.240 0.000   0 0.240
SYDDV8 27/11/2014 Put 4.200 0.055 0.055 0.000   0 0.055
SYDE38 27/11/2014 Call 4.300 0.175 0.175 0.000   500 0.175
SYDE48 27/11/2014 Put 4.300 0.085 0.085 0.000   100 0.085
SYDDW8 27/11/2014 Call 4.400 0.115 0.115 0.000   0 0.115
SYDDX8 27/11/2014 Put 4.400 0.125 0.125 0.000   150 0.125
SYDEI8 27/11/2014 Call 4.500 0.075 0.075 0.000   1,750 0.075
SYDEJ8 27/11/2014 Put 4.500 0.190 0.190 0.000   0 0.190
SYDDO8 27/11/2014 Call 4.600 0.050 0.050 0.000   200 0.050
SYDDP8 27/11/2014 Put 4.600 0.265 0.265 0.000   0 0.265
SYDE98 27/11/2014 Call 4.700 0.030 0.030 0.000   0 0.030
SYDEF8 27/11/2014 Put 4.700 0.355 0.355 0.000   0 0.355
SYDDQ8 27/11/2014 Call 4.800 0.020 0.020 0.000   0 0.020
SYDDR8 27/11/2014 Put 4.800 0.450 0.450 0.000   0 0.450
SYDEM8 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.015
SYDEN8 27/11/2014 Put 4.900 0.550 0.550 0.000   0 0.550
SYDE18 27/11/2014 Call 5.000 0.009 0.009 0.000   0 0.009
SYDE28 27/11/2014 Put 5.000 0.650 0.650 0.000   0 0.650
SYDE78 27/11/2014 Call 5.250 0.003 0.003 0.000   0 0.003
SYDE88 27/11/2014 Put 5.250 0.900 0.900 0.000   0 0.900
SYDEW8 27/11/2014 Call 5.500 0.001 0.001 0.000   0 0.001
SYDEX8 27/11/2014 Put 5.500 1.150 1.150 0.000   0 1.150
SYDS68 18/12/2014 Call 0.010 4.380 4.380 0.000   24,901 4.380
SYDXF8 18/12/2014 Call 3.020 1.365 1.365 0.000   0 1.365
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.355 1.355 0.000   0 1.355
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.285 1.285 0.000   0 1.285
SYDV48 18/12/2014 Put 3.100 0.001 0.001 0.000   0 0.001
SYDV68 18/12/2014 Call 3.180 1.210 1.210 0.000   0 1.210
SYDV78 18/12/2014 Put 3.180 0.001 0.001 0.000   0 0.001
SYDV98 18/12/2014 Call 3.250 1.140 1.140 0.000   0 1.140
SYDV88 18/12/2014 Put 3.250 0.002 0.002 0.000   0 0.002
SYDZ37 18/12/2014 Call 3.260 1.130 1.130 0.000   0 1.130
SYDZ27 18/12/2014 Put 3.260 0.002 0.002 0.000   0 0.002
SYDVT7 18/12/2014 Call 3.330 1.060 1.060 0.000   0 1.060
SYDVU7 18/12/2014 Put 3.330 0.003 0.003 0.000   550 0.003
SYDGR9 18/12/2014 Call 3.410 0.985 0.985 0.000   0 0.985
SYDGS9 18/12/2014 Put 3.410 0.004 0.004 0.000   150 0.004
SYDVR7 18/12/2014 Call 3.490 0.905 0.905 0.000   0 0.905
SYDVS7 18/12/2014 Put 3.490 0.007 0.007 0.000   0 0.007
SYDZ47 18/12/2014 Call 3.510 0.885 0.885 0.000   0 0.885
SYDZ57 18/12/2014 Put 3.510 0.007 0.007 0.000   0 0.007
SYDGT9 18/12/2014 Call 3.560 0.840 0.840 0.000   0 0.840
SYDGU9 18/12/2014 Put 3.560 0.009 0.009 0.000   250 0.009
SYDVP7 18/12/2014 Call 3.640 0.760 0.760 0.000   0 0.760
SYDVQ7 18/12/2014 Put 3.640 0.015 0.015 0.000   750 0.015
SYDZH7 18/12/2014 Call 3.660 0.745 0.745 0.000   0 0.745
SYDZI7 18/12/2014 Put 3.660 0.015 0.015 0.000   0 0.015
SYDL49 18/12/2014 Call 3.720 0.685 0.685 0.000   0 0.685
SYDL59 18/12/2014 Put 3.720 0.020 0.020 0.000   750 0.020
SYDZK7 18/12/2014 Call 3.730 0.675 0.675 0.000   0 0.675
SYDZJ7 18/12/2014 Put 3.730 0.020 0.020 0.000   0 0.020
SYDVX7 18/12/2014 Call 3.790 0.620 0.620 0.000   0 0.620
SYDVY7 18/12/2014 Put 3.790 0.020 0.020 0.000   0 0.020
SYDZ77 18/12/2014 Call 3.810 0.600 0.600 0.000   100 0.600
SYDZ67 18/12/2014 Put 3.810 0.025 0.025 0.000   550 0.025
SYDMU9 18/12/2014 Call 3.870 0.545 0.545 0.000   0 0.545
SYDMV9 18/12/2014 Put 3.870 0.030 0.030 0.000   100 0.030
SYDTF7 18/12/2014 Call 4.070 0.370 0.370 0.000   800 0.370
SYDTG7 18/12/2014 Put 4.070 0.055 0.055 0.000   40 0.055
SYDZ87 18/12/2014 Call 4.080 0.365 0.365 0.000   517 0.365
SYDZ97 18/12/2014 Put 4.080 0.055 0.055 0.000   200 0.055
SYDTI9 18/12/2014 Call 4.260 0.230 0.230 0.000   1,063 0.230
SYDTJ9 18/12/2014 Put 4.260 0.105 0.105 0.000   0 0.105
SYDZB7 18/12/2014 Call 4.270 0.225 0.225 0.000   0 0.225
SYDZA7 18/12/2014 Put 4.270 0.105 0.105 0.000   400 0.105
SYDTI7 18/12/2014 Call 4.450 0.125 0.125 0.000   0 0.125
SYDTH7 18/12/2014 Put 4.450 0.195 0.195 0.000   0 0.195
SYDZL7 18/12/2014 Call 4.460 0.120 0.120 0.000   979 0.120
SYDZM7 18/12/2014 Put 4.460 0.195 0.195 0.000   0 0.195
SYDVV9 18/12/2014 Call 4.650 0.060 0.060 0.000   150 0.060
SYDVW9 18/12/2014 Put 4.650 0.330 0.330 0.000   0 0.330
SYDZC7 18/12/2014 Call 4.660 0.055 0.055 0.000   0 0.055
SYDZD7 18/12/2014 Put 4.660 0.330 0.330 0.000   25 0.330
SYDVV7 18/12/2014 Call 4.840 0.025 0.025 0.000   0 0.025
SYDVW7 18/12/2014 Put 4.840 0.500 0.500 0.000   0 0.500
SYDGK7 18/12/2014 Call 5.030 0.010 0.010 0.000   0 0.010
SYDGL7 18/12/2014 Put 5.030 0.680 0.680 0.000   0 0.680
SYDVZ7 18/12/2014 Call 5.230 0.004 0.004 0.000   0 0.004
SYDW17 18/12/2014 Put 5.230 0.880 0.880 0.000   0 0.880
SYDIW7 18/12/2014 Call 5.420 0.002 0.002 0.000   0 0.002
SYDIX7 18/12/2014 Put 5.420 1.070 1.070 0.000   0 1.070
SYDYW7 18/12/2014 Call 5.620 0.001 0.001 0.000   0 0.001
SYDYX7 18/12/2014 Put 5.620 1.270 1.270 0.000   0 1.270
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.460 1.460 0.000   0 1.460
SYDI88 29/01/2015 Call 3.500 0.890 0.890 0.000   0 0.890
SYDI98 29/01/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SYDGN8 29/01/2015 Call 3.600 0.790 0.790 0.000   0 0.790
SYDGO8 29/01/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDGR8 29/01/2015 Call 3.700 0.695 0.695 0.000   0 0.695
SYDGS8 29/01/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDI48 29/01/2015 Call 3.800 0.600 0.600 0.000   0 0.600
SYDI58 29/01/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SYDGP8 29/01/2015 Call 3.900 0.510 0.510 0.000   0 0.510
SYDGQ8 29/01/2015 Put 3.900 0.045 0.045 0.000   0 0.045
SYDI68 29/01/2015 Call 4.000 0.420 0.420 0.000   0 0.420
SYDI78 29/01/2015 Put 4.000 0.060 0.060 0.000   0 0.060
SYDG58 29/01/2015 Call 4.100 0.335 0.335 0.000   0 0.335
SYDG68 29/01/2015 Put 4.100 0.090 0.090 0.000   0 0.090
SYDI28 29/01/2015 Call 4.200 0.260 0.260 0.000   0 0.260
SYDI38 29/01/2015 Put 4.200 0.125 0.125 0.000   0 0.125
SYDGL8 29/01/2015 Call 4.300 0.195 0.195 0.000   0 0.195
SYDGM8 29/01/2015 Put 4.300 0.170 0.170 0.000   0 0.170
SYDGT8 29/01/2015 Call 4.400 0.140 0.140 0.000   0 0.140
SYDGU8 29/01/2015 Put 4.400 0.225 0.225 0.000   0 0.225
SYDG78 29/01/2015 Call 4.500 0.100 0.100 0.000   0 0.100
SYDG88 29/01/2015 Put 4.500 0.290 0.290 0.000   0 0.290
SYDGZ8 29/01/2015 Call 4.600 0.065 0.065 0.000   0 0.065
SYDI18 29/01/2015 Put 4.600 0.365 0.365 0.000   0 0.365
SYDG98 29/01/2015 Call 4.700 0.045 0.045 0.000   0 0.045
SYDGK8 29/01/2015 Put 4.700 0.445 0.445 0.000   0 0.445
SYDGX8 29/01/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SYDGY8 29/01/2015 Put 4.800 0.535 0.535 0.000   0 0.535
SYDG38 29/01/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDG48 29/01/2015 Put 4.900 0.625 0.625 0.000   0 0.625
SYDGV8 29/01/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDGW8 29/01/2015 Put 5.000 0.725 0.725 0.000   0 0.725
SYDBY7 26/03/2015 Call 3.000 1.380 1.380 0.000   0 1.380
SYDBZ7 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SYDC37 26/03/2015 Call 3.200 1.185 1.185 0.000   0 1.185
SYDC47 26/03/2015 Put 3.200 0.006 0.006 0.000   900 0.006
SYDBU7 26/03/2015 Call 3.400 0.985 0.985 0.000   0 0.985
SYDBV7 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SYDB78 26/03/2015 Call 3.500 0.890 0.890 0.000   0 0.890
SYDB88 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SYDBW7 26/03/2015 Call 3.600 0.795 0.795 0.000   0 0.795
SYDBX7 26/03/2015 Put 3.600 0.025 0.025 0.000   200 0.025
SYDBL8 26/03/2015 Call 3.610 0.710 0.710 0.000   0 0.710
SYDBK8 26/03/2015 Put 3.610 0.025 0.025 0.000   0 0.025
SYDB98 26/03/2015 Call 3.700 0.700 0.700 0.000   0 0.700
SYDBF8 26/03/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SYDBM8 26/03/2015 Call 3.710 0.620 0.620 0.000   0 0.620
SYDBO8 26/03/2015 Put 3.710 0.035 0.035 0.000   900 0.035
SYDBS7 26/03/2015 Call 3.800 0.605 0.605 0.000   0 0.605
SYDBT7 26/03/2015 Put 3.800 0.045 0.045 0.000   0 0.045
SYDBQ8 26/03/2015 Call 3.810 0.530 0.530 0.000   0 0.530
SYDBP8 26/03/2015 Put 3.810 0.050 0.050 0.000   0 0.050
SYDBG8 26/03/2015 Call 3.900 0.515 0.515 0.000   0 0.515
SYDBH8 26/03/2015 Put 3.900 0.065 0.065 0.000   0 0.065
SYDBR8 26/03/2015 Call 3.910 0.450 0.450 0.000   0 0.450
SYDBS8 26/03/2015 Put 3.910 0.065 0.065 0.000   1,650 0.065
SYDC17 26/03/2015 Call 4.000 0.430 0.430 0.000   662 0.430
SYDC27 26/03/2015 Put 4.000 0.085 0.085 0.000   0 0.085
SYDBU8 26/03/2015 Call 4.010 0.370 0.370 0.000   1,756 0.370
SYDBT8 26/03/2015 Put 4.010 0.085 0.085 0.000   0 0.085
SYDB38 26/03/2015 Call 4.100 0.350 0.350 0.000   0 0.350
SYDB48 26/03/2015 Put 4.100 0.115 0.115 0.000   0 0.115
SYDCI7 26/03/2015 Call 4.200 0.280 0.280 0.000   40 0.280
SYDCJ7 26/03/2015 Put 4.200 0.150 0.150 0.000   500 0.150
SYDBI8 26/03/2015 Call 4.300 0.215 0.215 0.000   0 0.215
SYDBJ8 26/03/2015 Put 4.300 0.195 0.195 0.000   100 0.195
SYDFH7 26/03/2015 Call 4.400 0.165 0.165 0.000   0 0.165
SYDFI7 26/03/2015 Put 4.400 0.250 0.250 0.000   0 0.250
SYDB58 26/03/2015 Call 4.500 0.120 0.120 0.000   500 0.120
SYDB68 26/03/2015 Put 4.500 0.315 0.315 0.000   0 0.315
SYDI17 26/03/2015 Call 4.600 0.090 0.090 0.000   221 0.090
SYDI27 26/03/2015 Put 4.600 0.385 0.385 0.000   0 0.385
SYDB18 26/03/2015 Call 4.700 0.065 0.065 0.000   10 0.065
SYDB28 26/03/2015 Put 4.700 0.465 0.465 0.000   0 0.465
SYDPK7 26/03/2015 Call 4.800 0.045 0.045 0.000   10 0.045
SYDPL7 26/03/2015 Put 4.800 0.550 0.550 0.000   0 0.550
SYDZX7 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SYDZY7 26/03/2015 Put 4.900 0.640 0.640 0.000   0 0.640
SYDTN7 26/03/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDTO7 26/03/2015 Put 5.000 0.735 0.735 0.000   0 0.735
SYDDK8 26/03/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SYDDL8 26/03/2015 Put 5.250 0.975 0.975 0.000   150 0.975
SYDEY8 26/03/2015 Call 5.500 0.006 0.006 0.000   0 0.006
SYDEZ8 26/03/2015 Put 5.500 1.220 1.220 0.000   0 1.220
SYDJU9 25/06/2015 Call 3.400 0.985 0.985 0.000   0 0.985
SYDJV9 25/06/2015 Put 3.400 0.020 0.020 0.000   80 0.020
SYDFY8 25/06/2015 Call 3.500 0.890 0.890 0.000   0 0.890
SYDFZ8 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SYDFQ8 25/06/2015 Call 3.600 0.800 0.800 0.000   0 0.800
SYDFR8 25/06/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SYDF98 25/06/2015 Call 3.700 0.710 0.710 0.000   0 0.710
SYDFF8 25/06/2015 Put 3.700 0.055 0.055 0.000   0 0.055
SYDK59 25/06/2015 Call 3.800 0.620 0.620 0.000   0 0.620
SYDK69 25/06/2015 Put 3.800 0.070 0.070 0.000   100 0.070
SYDFG8 25/06/2015 Call 3.900 0.535 0.535 0.000   0 0.535
SYDFH8 25/06/2015 Put 3.900 0.095 0.095 0.000   0 0.095
SYDFM8 25/06/2015 Call 4.000 0.460 0.460 0.000   0 0.460
SYDFN8 25/06/2015 Put 4.000 0.120 0.120 0.000   0 0.120
SYDFI8 25/06/2015 Call 4.100 0.385 0.385 0.000   0 0.385
SYDFJ8 25/06/2015 Put 4.100 0.150 0.150 0.000   1,800 0.150
SYDST9 25/06/2015 Call 4.200 0.320 0.320 0.000   0 0.320
SYDSU9 25/06/2015 Put 4.200 0.185 0.185 0.000   900 0.185
SYDFK8 25/06/2015 Call 4.300 0.260 0.260 0.000   0 0.260
SYDFL8 25/06/2015 Put 4.300 0.230 0.230 0.000   600 0.230
SYDFO8 25/06/2015 Call 4.400 0.210 0.210 0.000   600 0.210
SYDFP8 25/06/2015 Put 4.400 0.285 0.285 0.000   0 0.285
SYDF38 25/06/2015 Call 4.500 0.165 0.165 0.000   240 0.165
SYDF48 25/06/2015 Put 4.500 0.345 0.345 0.000   0 0.345
SYDI37 25/06/2015 Call 4.600 0.125 0.125 0.000   750 0.125
SYDI47 25/06/2015 Put 4.600 0.410 0.410 0.000   0 0.410
SYDF78 25/06/2015 Call 4.700 0.090 0.090 0.000   0 0.090
SYDF88 25/06/2015 Put 4.700 0.480 0.480 0.000   0 0.480
SYDFS8 25/06/2015 Call 4.800 0.065 0.065 0.000   0 0.065
SYDFT8 25/06/2015 Put 4.800 0.560 0.560 0.000   0 0.560
SYDF58 25/06/2015 Call 4.900 0.050 0.050 0.000   0 0.050
SYDF68 25/06/2015 Put 4.900 0.645 0.645 0.000   0 0.645
SYDFU8 25/06/2015 Call 5.000 0.035 0.035 0.000   0 0.035
SYDFV8 25/06/2015 Put 5.000 0.735 0.735 0.000   0 0.735
SYDG18 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDG28 25/06/2015 Put 5.250 0.970 0.970 0.000   0 0.970
SYDRH7 24/09/2015 Call 4.000 0.450 0.450 0.000   0 0.450
SYDRI7 24/09/2015 Put 4.000 0.145 0.145 0.000   250 0.145
SYDRP7 24/09/2015 Call 4.600 0.150 0.150 0.000   200 0.150
SYDRQ7 24/09/2015 Put 4.600 0.500 0.500 0.000   0 0.500
SYDKS7 23/06/2016 Call 3.200 1.195 1.195 0.000   0 1.195
SYDKT7 23/06/2016 Put 3.200 0.120 0.120 0.000   100 0.120
SYDKG7 23/06/2016 Call 4.200 0.525 0.525 0.000   0 0.525
SYDKH7 23/06/2016 Put 4.200 0.520 0.520 0.000   30 0.520

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.