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 5.430 Up 0.070 5.400 5.430 5.380 5.430 5.360 7,352,431 Options Warrants & Structured Products CFDs CD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDNK8 28/05/2015 Call 3.700 1.730 1.730 0.000   0 1.730
SYDNL8 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDMV8 28/05/2015 Call 3.800 1.630 1.630 0.000   0 1.630
SYDMW8 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDN88 28/05/2015 Call 3.900 1.530 1.530 0.000   0 1.530
SYDN98 28/05/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDMX8 28/05/2015 Call 4.000 1.430 1.430 0.000   0 1.430
SYDMY8 28/05/2015 Put 4.000 0.000 0.000 0.000   0 0.000
SYDN28 28/05/2015 Call 4.100 1.330 1.330 0.000   0 1.330
SYDN38 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDMT8 28/05/2015 Call 4.200 1.230 1.230 0.000   0 1.230
SYDMU8 28/05/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDN68 28/05/2015 Call 4.300 1.130 1.130 0.000   0 1.130
SYDN78 28/05/2015 Put 4.300 0.001 0.001 0.000   0 0.001
SYDMR8 28/05/2015 Call 4.400 1.030 1.030 0.000   0 1.030
SYDMS8 28/05/2015 Put 4.400 0.001 0.001 0.000   0 0.001
SYDN48 28/05/2015 Call 4.500 0.930 0.930 0.000   475 0.930
SYDN58 28/05/2015 Put 4.500 0.002 0.002 0.000   0 0.002
SYDMN8 28/05/2015 Call 4.600 0.830 0.830 0.000   0 0.830
SYDMO8 28/05/2015 Put 4.600 0.004 0.004 0.000   200 0.004
SYDNO8 28/05/2015 Call 4.700 0.730 0.730 0.000   0 0.730
SYDNP8 28/05/2015 Put 4.700 0.006 0.006 0.000   0 0.006
SYDML8 28/05/2015 Call 4.800 0.630 0.630 0.000   0 0.630
SYDMM8 28/05/2015 Put 4.800 0.009 0.009 0.000   0 0.009
SYDNM8 28/05/2015 Call 4.900 0.530 0.530 0.000   0 0.530
SYDNN8 28/05/2015 Put 4.900 0.015 0.015 0.000   0 0.015
SYDMP8 28/05/2015 Call 5.000 0.430 0.430 0.000   800 0.430
SYDMQ8 28/05/2015 Put 5.000 0.020 0.020 0.035 400 1,630 0.020
SYDMZ8 28/05/2015 Call 5.250 0.195 0.195 0.000   8,745 0.195
SYDN18 28/05/2015 Put 5.250 0.065 0.065 0.000   3,796 0.065
SYDNQ8 28/05/2015 Call 5.500 0.035 0.035 0.000   2,204 0.035
SYDNR8 28/05/2015 Put 5.500 0.170 0.170 0.000   340 0.170
SYDNU8 28/05/2015 Call 5.750 0.001 0.001 0.000   190 0.001
SYDNV8 28/05/2015 Put 5.750 0.360 0.360 0.000   0 0.360
SYDP78 28/05/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP88 28/05/2015 Put 6.000 0.590 0.590 0.000   0 0.590
SYDQY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQZ8 28/05/2015 Put 6.250 0.830 0.830 0.000   0 0.830
SYDR18 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDR28 28/05/2015 Put 6.500 1.080 1.080 0.000   0 1.080
SYDRS8 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRT8 28/05/2015 Put 6.750 1.330 1.330 0.000   0 1.330
SYDU18 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU28 28/05/2015 Put 7.000 1.580 1.580 0.000   0 1.580
SYDX48 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX58 28/05/2015 Put 7.250 1.825 1.825 0.000   0 1.825
SYDMK8 25/06/2015 Call 0.010 5.430 5.430 0.000   29,861 5.430
SYDJU9 25/06/2015 Call 3.400 2.035 2.035 0.000   0 2.035
SYDJV9 25/06/2015 Put 3.400 0.000 0.000 0.000   80 0.000
SYDFY8 25/06/2015 Call 3.500 1.940 1.940 0.000   0 1.940
SYDFZ8 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDFQ8 25/06/2015 Call 3.600 1.840 1.840 0.000   0 1.840
SYDFR8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDF98 25/06/2015 Call 3.700 1.740 1.740 0.000   0 1.740
SYDFF8 25/06/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDK59 25/06/2015 Call 3.800 1.640 1.640 0.000   0 1.640
SYDK69 25/06/2015 Put 3.800 0.000 0.000 0.000   280 0.000
SYDFG8 25/06/2015 Call 3.900 1.540 1.540 0.000   0 1.540
SYDFH8 25/06/2015 Put 3.900 0.000 0.000 0.000   280 0.000
SYDFM8 25/06/2015 Call 4.000 1.440 1.440 0.000   0 1.440
SYDFN8 25/06/2015 Put 4.000 0.000 0.000 0.000   200 0.000
SYDFI8 25/06/2015 Call 4.100 1.340 1.340 0.000   0 1.340
SYDFJ8 25/06/2015 Put 4.100 0.000 0.000 0.000   500 0.000
SYDST9 25/06/2015 Call 4.200 1.240 1.240 0.000   0 1.240
SYDSU9 25/06/2015 Put 4.200 0.000 0.000 0.000   1,115 0.000
SYDFK8 25/06/2015 Call 4.300 1.140 1.140 0.000   224 1.140
SYDFL8 25/06/2015 Put 4.300 0.000 0.000 0.000   665 0.000
SYDFO8 25/06/2015 Call 4.400 1.040 1.040 0.000   0 1.040
SYDFP8 25/06/2015 Put 4.400 0.000 0.000 0.000   200 0.000
SYDF38 25/06/2015 Call 4.500 0.940 0.940 0.000   1,440 0.940
SYDF48 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.000
SYDI37 25/06/2015 Call 4.600 0.840 0.840 0.000   1,090 0.840
SYDI47 25/06/2015 Put 4.600 0.000 0.000 0.000   555 0.000
SYDJK8 25/06/2015 Call 4.610 0.830 0.830 0.000   300 0.830
SYDJL8 25/06/2015 Put 4.610 0.000 0.000 0.000   0 0.000
SYDF78 25/06/2015 Call 4.700 0.745 0.745 0.000   65 0.745
SYDF88 25/06/2015 Put 4.700 0.001 0.001 0.000   140 0.001
SYDJN8 25/06/2015 Call 4.710 0.735 0.735 0.000   0 0.735
SYDJM8 25/06/2015 Put 4.710 0.001 0.001 0.000   0 0.001
SYDFS8 25/06/2015 Call 4.800 0.645 0.645 0.000   0 0.645
SYDFT8 25/06/2015 Put 4.800 0.002 0.002 0.000   0 0.002
SYDJO8 25/06/2015 Call 4.810 0.635 0.635 0.000   0 0.635
SYDJP8 25/06/2015 Put 4.810 0.002 0.002 0.000   0 0.002
SYDF58 25/06/2015 Call 4.900 0.550 0.550 0.000   0 0.550
SYDF68 25/06/2015 Put 4.900 0.005 0.005 0.000   1,200 0.005
SYDJR8 25/06/2015 Call 4.910 0.540 0.540 0.000   140 0.540
SYDJQ8 25/06/2015 Put 4.910 0.005 0.005 0.000   0 0.005
SYDFU8 25/06/2015 Call 5.000 0.460 0.460 0.000   2,757 0.460
SYDFV8 25/06/2015 Put 5.000 0.010 0.010 0.000   1,118 0.010
SYDG18 25/06/2015 Call 5.250 0.250 0.250 0.000   1,445 0.250
SYDG28 25/06/2015 Put 5.250 0.055 0.055 0.000   1,039 0.055
SYDIJ8 25/06/2015 Call 5.500 0.100 0.100 0.075 340 2,695 0.100
SYDIK8 25/06/2015 Put 5.500 0.170 0.170 0.170 340 2,340 0.170
SYDXK8 25/06/2015 Call 5.510 0.095 0.095 0.000   0 0.095
SYDXJ8 25/06/2015 Put 5.510 0.175 0.175 0.000   360 0.175
SYDK78 25/06/2015 Call 5.750 0.025 0.025 0.000   253 0.025
SYDK88 25/06/2015 Put 5.750 0.360 0.360 0.000   0 0.360
SYDP98 25/06/2015 Call 6.000 0.003 0.003 0.000   0 0.003
SYDPK8 25/06/2015 Put 6.000 0.585 0.585 0.000   0 0.585
SYDR38 25/06/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDR48 25/06/2015 Put 6.250 0.830 0.830 0.000   0 0.830
SYDR58 25/06/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDR68 25/06/2015 Put 6.500 1.075 1.075 0.000   0 1.075
SYDRU8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRV8 25/06/2015 Put 6.750 1.325 1.325 0.000   0 1.325
SYDU38 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU48 25/06/2015 Put 7.000 1.575 1.575 0.000   0 1.575
SYDX68 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX78 25/06/2015 Put 7.250 1.825 1.825 0.000   0 1.825
SYDSJ8 30/07/2015 Call 4.300 1.140 1.140 0.000   0 1.140
SYDSK8 30/07/2015 Put 4.300 0.002 0.002 0.000   0 0.002
SYDS78 30/07/2015 Call 4.400 1.040 1.040 0.000   0 1.040
SYDS88 30/07/2015 Put 4.400 0.004 0.004 0.000   0 0.004
SYDSL8 30/07/2015 Call 4.500 0.940 0.940 0.000   0 0.940
SYDSM8 30/07/2015 Put 4.500 0.007 0.007 0.000   0 0.007
SYDSD8 30/07/2015 Call 4.600 0.840 0.840 0.000   0 0.840
SYDSE8 30/07/2015 Put 4.600 0.010 0.010 0.000   0 0.010
SYDSN8 30/07/2015 Call 4.700 0.740 0.740 0.000   0 0.740
SYDSO8 30/07/2015 Put 4.700 0.020 0.020 0.000   0 0.020
SYDS58 30/07/2015 Call 4.800 0.640 0.640 0.000   0 0.640
SYDS68 30/07/2015 Put 4.800 0.030 0.030 0.000   0 0.030
SYDSP8 30/07/2015 Call 4.900 0.545 0.545 0.000   0 0.545
SYDSQ8 30/07/2015 Put 4.900 0.045 0.045 0.000   0 0.045
SYDSB8 30/07/2015 Call 5.000 0.450 0.450 0.000   0 0.450
SYDSC8 30/07/2015 Put 5.000 0.060 0.060 0.000   3,214 0.060
SYDTS8 30/07/2015 Call 5.010 0.355 0.355 0.000   300 0.355
SYDTT8 30/07/2015 Put 5.010 0.065 0.065 0.000   110 0.065
SYDST8 30/07/2015 Call 5.250 0.240 0.240 0.000   1,861 0.240
SYDSU8 30/07/2015 Put 5.250 0.140 0.140 0.000   400 0.140
SYDSF8 30/07/2015 Call 5.500 0.105 0.105 0.000   3,595 0.105
SYDSG8 30/07/2015 Put 5.500 0.275 0.275 0.000   0 0.275
SYDS38 30/07/2015 Call 5.750 0.040 0.040 0.000   1,022 0.040
SYDS48 30/07/2015 Put 5.750 0.470 0.470 0.000   0 0.470
SYDS98 30/07/2015 Call 6.000 0.010 0.010 0.000   0 0.010
SYDSA8 30/07/2015 Put 6.000 0.700 0.700 0.000   0 0.700
SYDSR8 30/07/2015 Call 6.250 0.003 0.003 0.000   0 0.003
SYDSS8 30/07/2015 Put 6.250 0.940 0.940 0.000   0 0.940
SYDSH8 30/07/2015 Call 6.500 0.001 0.001 0.000   0 0.001
SYDSI8 30/07/2015 Put 6.500 1.190 1.190 0.000   0 1.190
SYDS18 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDS28 30/07/2015 Put 6.750 1.435 1.435 0.000   0 1.435
SYDU58 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU68 30/07/2015 Put 7.000 1.690 1.690 0.000   0 1.690
SYDX88 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX98 30/07/2015 Put 7.250 1.935 1.935 0.000   0 1.935
SYDV28 27/08/2015 Call 4.300 1.140 1.140 0.000   0 1.140
SYDV38 27/08/2015 Put 4.300 0.002 0.002 0.000   0 0.002
SYDUP8 27/08/2015 Call 4.400 1.040 1.040 0.000   0 1.040
SYDUQ8 27/08/2015 Put 4.400 0.004 0.004 0.000   0 0.004
SYDUZ8 27/08/2015 Call 4.500 0.940 0.940 0.000   0 0.940
SYDV18 27/08/2015 Put 4.500 0.008 0.008 0.000   22 0.008
SYDUJ8 27/08/2015 Call 4.600 0.840 0.840 0.000   0 0.840
SYDUK8 27/08/2015 Put 4.600 0.015 0.015 0.000   0 0.015
SYDV48 27/08/2015 Call 4.700 0.740 0.740 0.000   0 0.740
SYDV58 27/08/2015 Put 4.700 0.020 0.020 0.000   0 0.020
SYDUN8 27/08/2015 Call 4.800 0.640 0.640 0.000   0 0.640
SYDUO8 27/08/2015 Put 4.800 0.035 0.035 0.000   0 0.035
SYDUX8 27/08/2015 Call 4.900 0.545 0.545 0.000   0 0.545
SYDUY8 27/08/2015 Put 4.900 0.050 0.050 0.000   0 0.050
SYDUL8 27/08/2015 Call 5.000 0.450 0.450 0.000   0 0.450
SYDUM8 27/08/2015 Put 5.000 0.070 0.070 0.000   0 0.070
SYDV88 27/08/2015 Call 5.250 0.250 0.250 0.000   250 0.250
SYDV98 27/08/2015 Put 5.250 0.155 0.155 0.000   0 0.155
SYDUV8 27/08/2015 Call 5.500 0.120 0.120 0.000   0 0.120
SYDUW8 27/08/2015 Put 5.500 0.295 0.295 0.000   0 0.295
SYDYN8 27/08/2015 Call 5.510 0.110 0.110 0.000   355 0.110
SYDYO8 27/08/2015 Put 5.510 0.295 0.295 0.290 290 290 0.295
SYDUH8 27/08/2015 Call 5.750 0.055 0.055 0.000   0 0.055
SYDUI8 27/08/2015 Put 5.750 0.485 0.485 0.000   0 0.485
SYDYM8 27/08/2015 Call 5.760 0.050 0.050 0.000   0 0.050
SYDYL8 27/08/2015 Put 5.760 0.485 0.485 0.000   0 0.485
SYDUR8 27/08/2015 Call 6.000 0.020 0.020 0.000   0 0.020
SYDUS8 27/08/2015 Put 6.000 0.710 0.710 0.000   0 0.710
SYDYJ8 27/08/2015 Call 6.010 0.020 0.020 0.000   0 0.020
SYDYK8 27/08/2015 Put 6.010 0.705 0.705 0.000   0 0.705
SYDV68 27/08/2015 Call 6.250 0.007 0.007 0.000   0 0.007
SYDV78 27/08/2015 Put 6.250 0.950 0.950 0.000   0 0.950
SYDUT8 27/08/2015 Call 6.500 0.002 0.002 0.000   0 0.002
SYDUU8 27/08/2015 Put 6.500 1.195 1.195 0.000   0 1.195
SYDUF8 27/08/2015 Call 6.750 0.001 0.001 0.000   0 0.001
SYDUG8 27/08/2015 Put 6.750 1.445 1.445 0.000   0 1.445
SYDVA8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDVB8 27/08/2015 Put 7.000 1.695 1.695 0.000   0 1.695
SYDXA8 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXB8 27/08/2015 Put 7.250 1.940 1.940 0.000   0 1.940
SYDLG8 24/09/2015 Call 3.400 2.035 2.035 0.000   0 2.035
SYDLH8 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL88 24/09/2015 Call 3.500 1.935 1.935 0.000   0 1.935
SYDL98 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKN8 24/09/2015 Call 3.600 1.835 1.835 0.000   0 1.835
SYDKO8 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDKZ8 24/09/2015 Call 3.700 1.735 1.735 0.000   0 1.735
SYDL18 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDKL8 24/09/2015 Call 3.800 1.640 1.640 0.000   0 1.640
SYDKM8 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDL48 24/09/2015 Call 3.900 1.540 1.540 0.000   0 1.540
SYDL58 24/09/2015 Put 3.900 0.001 0.001 0.000   0 0.001
SYDRH7 24/09/2015 Call 4.000 1.440 1.440 0.000   0 1.440
SYDRI7 24/09/2015 Put 4.000 0.002 0.002 0.000   290 0.002
SYDL28 24/09/2015 Call 4.100 1.340 1.340 0.000   0 1.340
SYDL38 24/09/2015 Put 4.100 0.003 0.003 0.000   0 0.003
SYDKJ8 24/09/2015 Call 4.200 1.240 1.240 0.000   0 1.240
SYDKK8 24/09/2015 Put 4.200 0.005 0.005 0.000   0 0.005
SYDKX8 24/09/2015 Call 4.300 1.140 1.140 0.000   0 1.140
SYDKY8 24/09/2015 Put 4.300 0.008 0.008 0.000   400 0.008
SYDKP8 24/09/2015 Call 4.400 1.040 1.040 0.000   0 1.040
SYDKQ8 24/09/2015 Put 4.400 0.015 0.015 0.000   0 0.015
SYDKF8 24/09/2015 Call 4.500 0.940 0.940 0.000   0 0.940
SYDKG8 24/09/2015 Put 4.500 0.020 0.020 0.000   150 0.020
SYDTG8 24/09/2015 Call 4.510 0.840 0.840 0.000   0 0.840
SYDTH8 24/09/2015 Put 4.510 0.020 0.020 0.000   0 0.020
SYDRP7 24/09/2015 Call 4.600 0.840 0.840 0.000   336 0.840
SYDRQ7 24/09/2015 Put 4.600 0.030 0.030 0.000   100 0.030
SYDTJ8 24/09/2015 Call 4.610 0.750 0.750 0.000   0 0.750
SYDTI8 24/09/2015 Put 4.610 0.030 0.030 0.000   0 0.030
SYDKV8 24/09/2015 Call 4.700 0.740 0.740 0.000   0 0.740
SYDKW8 24/09/2015 Put 4.700 0.040 0.040 0.000   0 0.040
SYDTK8 24/09/2015 Call 4.710 0.660 0.660 0.000   400 0.660
SYDTL8 24/09/2015 Put 4.710 0.040 0.040 0.000   400 0.040
SYDKT8 24/09/2015 Call 4.800 0.645 0.645 0.000   0 0.645
SYDKU8 24/09/2015 Put 4.800 0.055 0.055 0.000   300 0.055
SYDSV8 24/09/2015 Call 4.810 0.575 0.575 0.000   0 0.575
SYDSW8 24/09/2015 Put 4.810 0.060 0.060 0.000   100 0.060
SYDKH8 24/09/2015 Call 4.900 0.555 0.555 0.000   865 0.555
SYDKI8 24/09/2015 Put 4.900 0.075 0.075 0.000   0 0.075
SYDKR8 24/09/2015 Call 5.000 0.465 0.465 0.000   0 0.465
SYDKS8 24/09/2015 Put 5.000 0.100 0.100 0.000   400 0.100
SYDSY8 24/09/2015 Call 5.010 0.420 0.420 0.000   0 0.420
SYDSX8 24/09/2015 Put 5.010 0.100 0.100 0.000   190 0.100
SYDME8 24/09/2015 Call 5.250 0.285 0.285 0.000   450 0.285
SYDMF8 24/09/2015 Put 5.250 0.190 0.190 0.000   430 0.190
SYDVC8 24/09/2015 Call 5.260 0.265 0.265 0.000   80 0.265
SYDVD8 24/09/2015 Put 5.260 0.190 0.190 0.000   180 0.190
SYDMI8 24/09/2015 Call 5.500 0.155 0.155 0.000   0 0.155
SYDMJ8 24/09/2015 Put 5.500 0.320 0.320 0.000   0 0.320
SYDVF8 24/09/2015 Call 5.510 0.150 0.150 0.000   250 0.150
SYDVE8 24/09/2015 Put 5.510 0.320 0.320 0.000   0 0.320
SYDNW8 24/09/2015 Call 5.750 0.075 0.075 0.000   230 0.075
SYDNX8 24/09/2015 Put 5.750 0.495 0.495 0.000   0 0.495
SYDPL8 24/09/2015 Call 6.000 0.035 0.035 0.000   0 0.035
SYDPM8 24/09/2015 Put 6.000 0.710 0.710 0.000   0 0.710
SYDR78 24/09/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SYDR88 24/09/2015 Put 6.250 0.945 0.945 0.000   0 0.945
SYDR98 24/09/2015 Call 6.500 0.005 0.005 0.000   100 0.005
SYDRF8 24/09/2015 Put 6.500 1.190 1.190 0.000   0 1.190
SYDRW8 24/09/2015 Call 6.750 0.002 0.002 0.000   0 0.002
SYDRX8 24/09/2015 Put 6.750 1.435 1.435 0.000   0 1.435
SYDU78 24/09/2015 Call 7.000 0.001 0.001 0.000   0 0.001
SYDU88 24/09/2015 Put 7.000 1.685 1.685 0.000   0 1.685
SYDXC8 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXD8 24/09/2015 Put 7.250 1.935 1.935 0.000   0 1.935
SYDYH8 29/10/2015 Call 4.400 1.040 1.040 0.000   0 1.040
SYDYI8 29/10/2015 Put 4.400 0.025 0.025 0.000   0 0.025
SYDXP8 29/10/2015 Call 4.500 0.945 0.945 0.000   0 0.945
SYDXQ8 29/10/2015 Put 4.500 0.035 0.035 0.000   0 0.035
SYDYB8 29/10/2015 Call 4.600 0.845 0.845 0.000   0 0.845
SYDYC8 29/10/2015 Put 4.600 0.045 0.045 0.000   0 0.045
SYDXR8 29/10/2015 Call 4.700 0.750 0.750 0.000   0 0.750
SYDXS8 29/10/2015 Put 4.700 0.060 0.060 0.000   0 0.060
SYDY98 29/10/2015 Call 4.800 0.660 0.660 0.000   0 0.660
SYDYA8 29/10/2015 Put 4.800 0.080 0.080 0.000   0 0.080
SYDXN8 29/10/2015 Call 4.900 0.570 0.570 0.000   0 0.570
SYDXO8 29/10/2015 Put 4.900 0.100 0.100 0.000   0 0.100
SYDYF8 29/10/2015 Call 5.000 0.490 0.490 0.000   0 0.490
SYDYG8 29/10/2015 Put 5.000 0.125 0.125 0.000   0 0.125
SYDY58 29/10/2015 Call 5.250 0.315 0.315 0.000   0 0.315
SYDY68 29/10/2015 Put 5.250 0.210 0.210 0.000   0 0.210
SYDXL8 29/10/2015 Call 5.500 0.190 0.190 0.000   0 0.190
SYDXM8 29/10/2015 Put 5.500 0.340 0.340 0.000   0 0.340
SYDXT8 29/10/2015 Call 5.750 0.110 0.110 0.000   0 0.110
SYDXU8 29/10/2015 Put 5.750 0.510 0.510 0.000   0 0.510
SYDYD8 29/10/2015 Call 6.000 0.060 0.060 0.000   0 0.060
SYDYE8 29/10/2015 Put 6.000 0.720 0.720 0.000   0 0.720
SYDY18 29/10/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDY28 29/10/2015 Put 6.250 0.950 0.950 0.000   0 0.950
SYDXV8 29/10/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDXW8 29/10/2015 Put 6.500 1.190 1.190 0.000   0 1.190
SYDXY8 29/10/2015 Call 6.750 0.006 0.006 0.000   0 0.006
SYDXZ8 29/10/2015 Put 6.750 1.435 1.435 0.000   0 1.435
SYDY78 29/10/2015 Call 7.000 0.003 0.003 0.000   0 0.003
SYDY88 29/10/2015 Put 7.000 1.685 1.685 0.000   0 1.685
SYDY38 29/10/2015 Call 7.250 0.001 0.001 0.000   0 0.001
SYDY48 29/10/2015 Put 7.250 1.935 1.935 0.000   0 1.935
SYDT78 17/12/2015 Call 3.800 1.640 1.640 0.000   0 1.640
SYDT68 17/12/2015 Put 3.800 0.006 0.006 0.000   0 0.006
SYDT88 17/12/2015 Call 3.900 1.540 1.540 0.000   0 1.540
SYDT98 17/12/2015 Put 3.900 0.009 0.009 0.000   0 0.009
SYDQC8 17/12/2015 Call 4.000 1.440 1.440 0.000   0 1.440
SYDQD8 17/12/2015 Put 4.000 0.015 0.015 0.000   350 0.015
SYDPP8 17/12/2015 Call 4.100 1.340 1.340 0.000   0 1.340
SYDPQ8 17/12/2015 Put 4.100 0.020 0.020 0.000   0 0.020
SYDVI8 17/12/2015 Call 4.110 1.255 1.255 0.000   0 1.255
SYDVJ8 17/12/2015 Put 4.110 0.020 0.020 0.000   0 0.020
SYDQA8 17/12/2015 Call 4.200 1.240 1.240 0.000   0 1.240
SYDQB8 17/12/2015 Put 4.200 0.025 0.025 0.000   0 0.025
SYDVL8 17/12/2015 Call 4.210 1.165 1.165 0.000   0 1.165
SYDVK8 17/12/2015 Put 4.210 0.025 0.025 0.000   0 0.025
SYDPV8 17/12/2015 Call 4.300 1.140 1.140 0.000   0 1.140
SYDPW8 17/12/2015 Put 4.300 0.035 0.035 0.000   0 0.035
SYDTB8 17/12/2015 Call 4.310 1.075 1.075 0.000   0 1.075
SYDTA8 17/12/2015 Put 4.310 0.035 0.035 0.000   0 0.035
SYDQE8 17/12/2015 Call 4.400 1.040 1.040 0.000   0 1.040
SYDQF8 17/12/2015 Put 4.400 0.040 0.040 0.000   0 0.040
SYDTC8 17/12/2015 Call 4.410 0.985 0.985 0.000   0 0.985
SYDTD8 17/12/2015 Put 4.410 0.045 0.045 0.000   0 0.045
SYDPT8 17/12/2015 Call 4.500 0.945 0.945 0.000   716 0.945
SYDPU8 17/12/2015 Put 4.500 0.055 0.055 0.000   0 0.055
SYDTF8 17/12/2015 Call 4.510 0.900 0.900 0.000   0 0.900
SYDTE8 17/12/2015 Put 4.510 0.055 0.055 0.000   450 0.055
SYDQ68 17/12/2015 Call 4.600 0.855 0.855 0.000   0 0.855
SYDQ78 17/12/2015 Put 4.600 0.065 0.065 0.000   633 0.065
SYDPX8 17/12/2015 Call 4.700 0.765 0.765 0.000   0 0.765
SYDPY8 17/12/2015 Put 4.700 0.080 0.080 0.000   1,500 0.080
SYDQ88 17/12/2015 Call 4.800 0.680 0.680 0.000   0 0.680
SYDQ98 17/12/2015 Put 4.800 0.100 0.100 0.000   0 0.100
SYDT28 17/12/2015 Call 4.810 0.655 0.655 0.000   0 0.655
SYDT38 17/12/2015 Put 4.810 0.100 0.100 0.000   0 0.100
SYDPR8 17/12/2015 Call 4.900 0.600 0.600 0.000   0 0.600
SYDPS8 17/12/2015 Put 4.900 0.125 0.125 0.000   0 0.125
SYDQ48 17/12/2015 Call 5.000 0.525 0.525 0.000   200 0.525
SYDQ58 17/12/2015 Put 5.000 0.150 0.150 0.000   300 0.150
SYDSZ8 17/12/2015 Call 5.010 0.510 0.510 0.000   700 0.510
SYDT18 17/12/2015 Put 5.010 0.150 0.150 0.000   500 0.150
SYDPN8 17/12/2015 Call 5.250 0.365 0.365 0.000   240 0.365
SYDPO8 17/12/2015 Put 5.250 0.245 0.245 0.000   50 0.245
SYDT48 17/12/2015 Call 5.260 0.355 0.355 0.000   700 0.355
SYDT58 17/12/2015 Put 5.260 0.240 0.240 0.000   0 0.240
SYDPZ8 17/12/2015 Call 5.500 0.235 0.235 0.000   0 0.235
SYDQ18 17/12/2015 Put 5.500 0.370 0.370 0.000   0 0.370
SYDTN8 17/12/2015 Call 5.510 0.230 0.230 0.000   215 0.230
SYDTM8 17/12/2015 Put 5.510 0.365 0.365 0.000   0 0.365
SYDQG8 17/12/2015 Call 5.750 0.145 0.145 0.000   0 0.145
SYDQH8 17/12/2015 Put 5.750 0.530 0.530 0.000   0 0.530
SYDTO8 17/12/2015 Call 5.760 0.140 0.140 0.000   1,260 0.140
SYDTP8 17/12/2015 Put 5.760 0.520 0.520 0.000   0 0.520
SYDQ28 17/12/2015 Call 6.000 0.085 0.085 0.000   0 0.085
SYDQ38 17/12/2015 Put 6.000 0.725 0.725 0.000   0 0.725
SYDTR8 17/12/2015 Call 6.010 0.080 0.080 0.000   0 0.080
SYDTQ8 17/12/2015 Put 6.010 0.705 0.705 0.000   0 0.705
SYDRG8 17/12/2015 Call 6.250 0.045 0.045 0.000   0 0.045
SYDRH8 17/12/2015 Put 6.250 0.950 0.950 0.000   0 0.950
SYDRI8 17/12/2015 Call 6.500 0.025 0.025 0.000   0 0.025
SYDRJ8 17/12/2015 Put 6.500 1.190 1.190 0.000   0 1.190
SYDRY8 17/12/2015 Call 6.750 0.010 0.010 0.000   0 0.010
SYDRZ8 17/12/2015 Put 6.750 1.435 1.435 0.000   0 1.435
SYDU98 17/12/2015 Call 7.000 0.006 0.006 0.000   0 0.006
SYDUA8 17/12/2015 Put 7.000 1.685 1.685 0.000   0 1.685
SYDVH8 17/12/2015 Call 7.010 0.006 0.006 0.000   0 0.006
SYDVG8 17/12/2015 Put 7.010 1.625 1.625 0.000   0 1.625
SYDXF8 17/12/2015 Call 7.250 0.003 0.003 0.000   0 0.003
SYDXG8 17/12/2015 Put 7.250 1.935 1.935 0.000   0 1.935
SYDWY8 23/03/2016 Call 4.100 1.340 1.340 0.000   0 1.340
SYDWX8 23/03/2016 Put 4.100 0.045 0.045 0.000   900 0.045
SYDWZ8 23/03/2016 Call 4.200 1.240 1.240 0.000   0 1.240
SYDX18 23/03/2016 Put 4.200 0.060 0.060 0.000   0 0.060
SYDWH8 23/03/2016 Call 4.310 0.990 0.990 0.000   0 0.990
SYDWI8 23/03/2016 Put 4.310 0.070 0.070 0.000   0 0.070
SYDVQ8 23/03/2016 Call 4.400 1.040 1.040 0.000   0 1.040
SYDVR8 23/03/2016 Put 4.400 0.090 0.090 0.000   0 0.090
SYDW38 23/03/2016 Call 4.500 0.945 0.945 0.000   0 0.945
SYDW48 23/03/2016 Put 4.500 0.110 0.110 0.000   0 0.110
SYDWS8 23/03/2016 Call 4.510 0.825 0.825 0.000   0 0.825
SYDWR8 23/03/2016 Put 4.510 0.110 0.110 0.000   0 0.110
SYDVY8 23/03/2016 Call 4.600 0.850 0.850 0.000   0 0.850
SYDVZ8 23/03/2016 Put 4.600 0.130 0.130 0.000   0 0.130
SYDWT8 23/03/2016 Call 4.610 0.750 0.750 0.000   0 0.750
SYDWU8 23/03/2016 Put 4.610 0.130 0.130 0.000   50 0.130
SYDW98 23/03/2016 Call 4.700 0.760 0.760 0.000   0 0.760
SYDWA8 23/03/2016 Put 4.700 0.155 0.155 0.000   0 0.155
SYDWW8 23/03/2016 Call 4.710 0.680 0.680 0.000   0 0.680
SYDWV8 23/03/2016 Put 4.710 0.155 0.155 0.000   900 0.155
SYDW18 23/03/2016 Call 4.800 0.680 0.680 0.000   0 0.680
SYDW28 23/03/2016 Put 4.800 0.185 0.185 0.000   0 0.185
SYDWK8 23/03/2016 Call 4.810 0.610 0.610 0.000   0 0.610
SYDWJ8 23/03/2016 Put 4.810 0.185 0.185 0.000   1,800 0.185
SYDW58 23/03/2016 Call 4.900 0.605 0.605 0.000   0 0.605
SYDW68 23/03/2016 Put 4.900 0.220 0.220 0.000   0 0.220
SYDVW8 23/03/2016 Call 5.000 0.535 0.535 0.000   0 0.535
SYDVX8 23/03/2016 Put 5.000 0.255 0.255 0.000   40 0.255
SYDVM8 23/03/2016 Call 5.250 0.390 0.390 0.000   0 0.390
SYDVN8 23/03/2016 Put 5.250 0.370 0.370 0.000   60 0.370
SYDW78 23/03/2016 Call 5.500 0.275 0.275 0.000   0 0.275
SYDW88 23/03/2016 Put 5.500 0.510 0.510 0.000   0 0.510
SYDWD8 23/03/2016 Call 5.750 0.185 0.185 0.000   0 0.185
SYDWE8 23/03/2016 Put 5.750 0.670 0.670 0.000   0 0.670
SYDWL8 23/03/2016 Call 5.760 0.175 0.175 0.000   0 0.175
SYDWM8 23/03/2016 Put 5.760 0.665 0.665 0.000   0 0.665
SYDVU8 23/03/2016 Call 6.000 0.125 0.125 0.000   0 0.125
SYDVV8 23/03/2016 Put 6.000 0.860 0.860 0.000   0 0.860
SYDWO8 23/03/2016 Call 6.010 0.115 0.115 0.000   0 0.115
SYDWN8 23/03/2016 Put 6.010 0.850 0.850 0.000   0 0.850
SYDVO8 23/03/2016 Call 6.250 0.080 0.080 0.000   0 0.080
SYDVP8 23/03/2016 Put 6.250 1.065 1.065 0.000   0 1.065
SYDWP8 23/03/2016 Call 6.260 0.075 0.075 0.000   0 0.075
SYDWQ8 23/03/2016 Put 6.260 1.050 1.050 0.000   0 1.050
SYDWB8 23/03/2016 Call 6.500 0.050 0.050 0.000   0 0.050
SYDWC8 23/03/2016 Put 6.500 1.280 1.280 0.000   0 1.280
SYDWF8 23/03/2016 Call 6.750 0.030 0.030 0.000   0 0.030
SYDWG8 23/03/2016 Put 6.750 1.510 1.510 0.000   0 1.510
SYDVS8 23/03/2016 Call 7.000 0.020 0.020 0.000   0 0.020
SYDVT8 23/03/2016 Put 7.000 1.750 1.750 0.000   0 1.750
SYDXH8 23/03/2016 Call 7.250 0.010 0.010 0.000   0 0.010
SYDXI8 23/03/2016 Put 7.250 1.990 1.990 0.000   0 1.990
SYDKS7 23/06/2016 Call 3.200 2.235 2.235 0.000   0 2.235
SYDKT7 23/06/2016 Put 3.200 0.006 0.006 0.000   100 0.006
SYDYP8 23/06/2016 Call 4.100 1.345 1.345 0.000   0 1.345
SYDYQ8 23/06/2016 Put 4.100 0.010 0.010 0.000   0 0.010
SYDKG7 23/06/2016 Call 4.200 1.250 1.250 0.000   0 1.250
SYDKH7 23/06/2016 Put 4.200 0.015 0.015 0.000   130 0.015
SYDYS8 23/06/2016 Call 4.300 1.160 1.160 0.000   0 1.160
SYDYR8 23/06/2016 Put 4.300 0.015 0.015 0.000   0 0.015

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.