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 5.360 0.000 5.340 5.370 5.350 5.370 5.300 6,131,299 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
SYDSJ8 30/07/2015 Call 4.300 1.070 1.070 0.000   0 1.070
SYDSK8 30/07/2015 Put 4.300 0.000 0.000 0.000   0 0.000
SYDS78 30/07/2015 Call 4.400 0.975 0.975 0.000   0 0.975
SYDS88 30/07/2015 Put 4.400 0.000 0.000 0.000   0 0.000
SYDSL8 30/07/2015 Call 4.500 0.875 0.875 0.000   0 0.875
SYDSM8 30/07/2015 Put 4.500 0.000 0.000 0.000   0 0.000
SYDSD8 30/07/2015 Call 4.600 0.775 0.775 0.000   0 0.775
SYDSE8 30/07/2015 Put 4.600 0.000 0.000 0.000   0 0.000
SYDSN8 30/07/2015 Call 4.700 0.675 0.675 0.000   0 0.675
SYDSO8 30/07/2015 Put 4.700 0.001 0.001 0.000   50 0.001
SYDS58 30/07/2015 Call 4.800 0.580 0.580 0.000   0 0.580
SYDS68 30/07/2015 Put 4.800 0.003 0.003 0.000   0 0.003
SYDSP8 30/07/2015 Call 4.900 0.485 0.485 0.000   0 0.485
SYDSQ8 30/07/2015 Put 4.900 0.008 0.008 0.000   0 0.008
SYDSB8 30/07/2015 Call 5.000 0.395 0.395 0.000   0 0.395
SYDSC8 30/07/2015 Put 5.000 0.015 0.015 0.000   3,264 0.015
SYDTS8 30/07/2015 Call 5.010 0.385 0.385 0.000   300 0.385
SYDTT8 30/07/2015 Put 5.010 0.020 0.020 0.000   110 0.020
SYDST8 30/07/2015 Call 5.250 0.200 0.200 0.000   1,424 0.200
SYDSU8 30/07/2015 Put 5.250 0.075 0.075 0.000   548 0.075
SYDSF8 30/07/2015 Call 5.500 0.075 0.075 0.000   3,895 0.075
SYDSG8 30/07/2015 Put 5.500 0.210 0.210 0.200 42 63 0.210
SYDS38 30/07/2015 Call 5.750 0.015 0.015 0.000   1,022 0.015
SYDS48 30/07/2015 Put 5.750 0.415 0.415 0.000   300 0.415
SYDS98 30/07/2015 Call 6.000 0.002 0.002 0.000   0 0.002
SYDSA8 30/07/2015 Put 6.000 0.650 0.650 0.000   0 0.650
SYDSR8 30/07/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDSS8 30/07/2015 Put 6.250 0.895 0.895 0.000   0 0.895
SYDSH8 30/07/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDSI8 30/07/2015 Put 6.500 1.145 1.145 0.000   0 1.145
SYDS18 30/07/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDS28 30/07/2015 Put 6.750 1.395 1.395 0.000   0 1.395
SYDU58 30/07/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU68 30/07/2015 Put 7.000 1.645 1.645 0.000   0 1.645
SYDX88 30/07/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX98 30/07/2015 Put 7.250 1.895 1.895 0.000   0 1.895
SYDYV8 30/07/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDYW8 30/07/2015 Put 7.500 2.145 2.145 0.000   0 2.145
SYDV28 27/08/2015 Call 4.300 1.080 1.080 0.000   0 1.080
SYDV38 27/08/2015 Put 4.300 0.001 0.001 0.000   0 0.001
SYDUP8 27/08/2015 Call 4.400 0.980 0.980 0.000   0 0.980
SYDUQ8 27/08/2015 Put 4.400 0.003 0.003 0.000   0 0.003
SYDUZ8 27/08/2015 Call 4.500 0.885 0.885 0.000   0 0.885
SYDV18 27/08/2015 Put 4.500 0.005 0.005 0.000   22 0.005
SYDUJ8 27/08/2015 Call 4.600 0.790 0.790 0.000   0 0.790
SYDUK8 27/08/2015 Put 4.600 0.009 0.009 0.000   140 0.009
SYDV48 27/08/2015 Call 4.700 0.695 0.695 0.000   0 0.695
SYDV58 27/08/2015 Put 4.700 0.015 0.015 0.000   0 0.015
SYDUN8 27/08/2015 Call 4.800 0.600 0.600 0.000   0 0.600
SYDUO8 27/08/2015 Put 4.800 0.025 0.025 0.000   200 0.025
SYDUX8 27/08/2015 Call 4.900 0.510 0.510 0.000   300 0.510
SYDUY8 27/08/2015 Put 4.900 0.035 0.035 0.000   0 0.035
SYDUL8 27/08/2015 Call 5.000 0.425 0.425 0.000   1,952 0.425
SYDUM8 27/08/2015 Put 5.000 0.055 0.055 0.000   50 0.055
SYDV88 27/08/2015 Call 5.250 0.240 0.240 0.215 39 1,787 0.240
SYDV98 27/08/2015 Put 5.250 0.130 0.130 0.000   176 0.130
SYDUV8 27/08/2015 Call 5.500 0.115 0.115 0.000   720 0.115
SYDUW8 27/08/2015 Put 5.500 0.255 0.255 0.000   30 0.255
SYDYN8 27/08/2015 Call 5.510 0.110 0.110 0.090 384 789 0.110
SYDYO8 27/08/2015 Put 5.510 0.260 0.260 0.000   710 0.260
SYDUH8 27/08/2015 Call 5.750 0.040 0.040 0.000   0 0.040
SYDUI8 27/08/2015 Put 5.750 0.435 0.435 0.000   0 0.435
SYDYM8 27/08/2015 Call 5.760 0.040 0.040 0.000   0 0.040
SYDYL8 27/08/2015 Put 5.760 0.440 0.440 0.000   0 0.440
SYDUR8 27/08/2015 Call 6.000 0.010 0.010 0.000   0 0.010
SYDUS8 27/08/2015 Put 6.000 0.660 0.660 0.000   159 0.660
SYDYJ8 27/08/2015 Call 6.010 0.010 0.010 0.000   0 0.010
SYDYK8 27/08/2015 Put 6.010 0.660 0.660 0.000   0 0.660
SYDV68 27/08/2015 Call 6.250 0.003 0.003 0.000   0 0.003
SYDV78 27/08/2015 Put 6.250 0.895 0.895 0.000   0 0.895
SYDUT8 27/08/2015 Call 6.500 0.001 0.001 0.000   0 0.001
SYDUU8 27/08/2015 Put 6.500 1.145 1.145 0.000   0 1.145
SYDUF8 27/08/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDUG8 27/08/2015 Put 6.750 1.390 1.390 0.000   0 1.390
SYDVA8 27/08/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDVB8 27/08/2015 Put 7.000 1.640 1.640 0.000   0 1.640
SYDXA8 27/08/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXB8 27/08/2015 Put 7.250 1.890 1.890 0.000   0 1.890
SYDYX8 27/08/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDYZ8 27/08/2015 Put 7.500 2.140 2.140 0.000   0 2.140
SYDLG8 24/09/2015 Call 3.400 1.980 1.980 0.000   0 1.980
SYDLH8 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL88 24/09/2015 Call 3.500 1.885 1.885 0.000   0 1.885
SYDL98 24/09/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDKN8 24/09/2015 Call 3.600 1.785 1.785 0.000   0 1.785
SYDKO8 24/09/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDKZ8 24/09/2015 Call 3.700 1.685 1.685 0.000   0 1.685
SYDL18 24/09/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDKL8 24/09/2015 Call 3.800 1.585 1.585 0.000   0 1.585
SYDKM8 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDL48 24/09/2015 Call 3.900 1.485 1.485 0.000   0 1.485
SYDL58 24/09/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDRH7 24/09/2015 Call 4.000 1.385 1.385 0.000   0 1.385
SYDRI7 24/09/2015 Put 4.000 0.001 0.001 0.000   290 0.001
SYDL28 24/09/2015 Call 4.100 1.285 1.285 0.000   0 1.285
SYDL38 24/09/2015 Put 4.100 0.001 0.001 0.000   0 0.001
SYDKJ8 24/09/2015 Call 4.200 1.190 1.190 0.000   0 1.190
SYDKK8 24/09/2015 Put 4.200 0.002 0.002 0.000   0 0.002
SYDKX8 24/09/2015 Call 4.300 1.095 1.095 0.000   0 1.095
SYDKY8 24/09/2015 Put 4.300 0.004 0.004 0.000   400 0.004
SYDKP8 24/09/2015 Call 4.400 0.995 0.995 0.000   0 0.995
SYDKQ8 24/09/2015 Put 4.400 0.007 0.007 0.000   0 0.007
SYDKF8 24/09/2015 Call 4.500 0.900 0.900 0.000   0 0.900
SYDKG8 24/09/2015 Put 4.500 0.010 0.010 0.000   78 0.010
SYDTG8 24/09/2015 Call 4.510 0.895 0.895 0.000   0 0.895
SYDTH8 24/09/2015 Put 4.510 0.010 0.010 0.000   0 0.010
SYDRP7 24/09/2015 Call 4.600 0.810 0.810 0.000   0 0.810
SYDRQ7 24/09/2015 Put 4.600 0.020 0.020 0.000   100 0.020
SYDTJ8 24/09/2015 Call 4.610 0.800 0.800 0.000   0 0.800
SYDTI8 24/09/2015 Put 4.610 0.020 0.020 0.000   0 0.020
SYDKV8 24/09/2015 Call 4.700 0.720 0.720 0.000   0 0.720
SYDKW8 24/09/2015 Put 4.700 0.025 0.025 0.000   6,040 0.025
SYDTK8 24/09/2015 Call 4.710 0.710 0.710 0.000   400 0.710
SYDTL8 24/09/2015 Put 4.710 0.030 0.030 0.000   400 0.030
SYDKT8 24/09/2015 Call 4.800 0.630 0.630 0.000   0 0.630
SYDKU8 24/09/2015 Put 4.800 0.040 0.040 0.000   300 0.040
SYDSV8 24/09/2015 Call 4.810 0.620 0.620 0.000   0 0.620
SYDSW8 24/09/2015 Put 4.810 0.040 0.040 0.000   100 0.040
SYDKH8 24/09/2015 Call 4.900 0.545 0.545 0.000   225 0.545
SYDKI8 24/09/2015 Put 4.900 0.055 0.055 0.000   273 0.055
SYDKR8 24/09/2015 Call 5.000 0.465 0.465 0.000   300 0.465
SYDKS8 24/09/2015 Put 5.000 0.075 0.075 0.000   328 0.075
SYDSY8 24/09/2015 Call 5.010 0.455 0.455 0.000   387 0.455
SYDSX8 24/09/2015 Put 5.010 0.080 0.080 0.000   190 0.080
SYDME8 24/09/2015 Call 5.250 0.290 0.290 0.000   1,450 0.290
SYDMF8 24/09/2015 Put 5.250 0.150 0.150 0.000   430 0.150
SYDVC8 24/09/2015 Call 5.260 0.285 0.285 0.000   80 0.285
SYDVD8 24/09/2015 Put 5.260 0.155 0.155 0.000   180 0.155
SYDMI8 24/09/2015 Call 5.500 0.160 0.160 0.000   413 0.160
SYDMJ8 24/09/2015 Put 5.500 0.275 0.275 0.000   0 0.275
SYDVF8 24/09/2015 Call 5.510 0.160 0.160 0.000   350 0.160
SYDVE8 24/09/2015 Put 5.510 0.275 0.275 0.000   0 0.275
SYDNW8 24/09/2015 Call 5.750 0.080 0.080 0.000   470 0.080
SYDNX8 24/09/2015 Put 5.750 0.440 0.440 0.000   0 0.440
SYDPL8 24/09/2015 Call 6.000 0.035 0.035 0.000   0 0.035
SYDPM8 24/09/2015 Put 6.000 0.650 0.650 0.000   0 0.650
SYDR78 24/09/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SYDR88 24/09/2015 Put 6.250 0.890 0.890 0.000   0 0.890
SYDR98 24/09/2015 Call 6.500 0.005 0.005 0.000   100 0.005
SYDRF8 24/09/2015 Put 6.500 1.140 1.140 0.000   0 1.140
SYDRW8 24/09/2015 Call 6.750 0.002 0.002 0.000   0 0.002
SYDRX8 24/09/2015 Put 6.750 1.390 1.390 0.000   0 1.390
SYDU78 24/09/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU88 24/09/2015 Put 7.000 1.640 1.640 0.000   0 1.640
SYDXC8 24/09/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDXD8 24/09/2015 Put 7.250 1.890 1.890 0.000   0 1.890
SYDZ18 24/09/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZ28 24/09/2015 Put 7.500 2.140 2.140 0.000   0 2.140
SYDBF9 29/10/2015 Call 4.300 1.110 1.110 0.000   0 1.110
SYDBG9 29/10/2015 Put 4.300 0.015 0.015 0.000   0 0.015
SYDYH8 29/10/2015 Call 4.400 1.015 1.015 0.000   0 1.015
SYDYI8 29/10/2015 Put 4.400 0.020 0.020 0.000   0 0.020
SYDXP8 29/10/2015 Call 4.500 0.925 0.925 0.000   0 0.925
SYDXQ8 29/10/2015 Put 4.500 0.030 0.030 0.000   0 0.030
SYDYB8 29/10/2015 Call 4.600 0.835 0.835 0.000   0 0.835
SYDYC8 29/10/2015 Put 4.600 0.035 0.035 0.000   0 0.035
SYDXR8 29/10/2015 Call 4.700 0.745 0.745 0.000   0 0.745
SYDXS8 29/10/2015 Put 4.700 0.050 0.050 0.000   0 0.050
SYDY98 29/10/2015 Call 4.800 0.660 0.660 0.000   0 0.660
SYDYA8 29/10/2015 Put 4.800 0.065 0.065 0.000   0 0.065
SYDXN8 29/10/2015 Call 4.900 0.575 0.575 0.000   0 0.575
SYDXO8 29/10/2015 Put 4.900 0.080 0.080 0.000   0 0.080
SYDYF8 29/10/2015 Call 5.000 0.495 0.495 0.000   2,000 0.495
SYDYG8 29/10/2015 Put 5.000 0.105 0.105 0.000   0 0.105
SYDY58 29/10/2015 Call 5.250 0.325 0.325 0.000   0 0.325
SYDY68 29/10/2015 Put 5.250 0.190 0.190 0.000   0 0.190
SYDXL8 29/10/2015 Call 5.500 0.200 0.200 0.000   0 0.200
SYDXM8 29/10/2015 Put 5.500 0.315 0.315 0.000   0 0.315
SYDXT8 29/10/2015 Call 5.750 0.115 0.115 0.000   0 0.115
SYDXU8 29/10/2015 Put 5.750 0.480 0.480 0.000   0 0.480
SYDYD8 29/10/2015 Call 6.000 0.060 0.060 0.000   0 0.060
SYDYE8 29/10/2015 Put 6.000 0.685 0.685 0.000   0 0.685
SYDY18 29/10/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDY28 29/10/2015 Put 6.250 0.910 0.910 0.000   0 0.910
SYDXV8 29/10/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDXW8 29/10/2015 Put 6.500 1.150 1.150 0.000   0 1.150
SYDXY8 29/10/2015 Call 6.750 0.006 0.006 0.000   0 0.006
SYDXZ8 29/10/2015 Put 6.750 1.395 1.395 0.000   0 1.395
SYDY78 29/10/2015 Call 7.000 0.003 0.003 0.000   0 0.003
SYDY88 29/10/2015 Put 7.000 1.645 1.645 0.000   0 1.645
SYDY38 29/10/2015 Call 7.250 0.001 0.001 0.000   0 0.001
SYDY48 29/10/2015 Put 7.250 1.895 1.895 0.000   0 1.895
SYDZ38 29/10/2015 Call 7.500 0.000 0.000 0.000   0 0.000
SYDZ48 29/10/2015 Put 7.500 2.145 2.145 0.000   0 2.145
SYDBH9 26/11/2015 Call 4.300 1.130 1.130 0.000   0 1.130
SYDBI9 26/11/2015 Put 4.300 0.020 0.020 0.000   0 0.020
SYDB89 26/11/2015 Call 4.400 1.040 1.040 0.000   0 1.040
SYDB99 26/11/2015 Put 4.400 0.030 0.030 0.000   0 0.030
SYDB59 26/11/2015 Call 4.500 0.945 0.945 0.000   0 0.945
SYDB69 26/11/2015 Put 4.500 0.040 0.040 0.000   0 0.040
SYDZ58 26/11/2015 Call 4.600 0.855 0.855 0.000   0 0.855
SYDZ68 26/11/2015 Put 4.600 0.050 0.050 0.000   0 0.050
SYDZ78 26/11/2015 Call 4.700 0.770 0.770 0.000   296 0.770
SYDZ88 26/11/2015 Put 4.700 0.065 0.065 0.000   0 0.065
SYDZ98 26/11/2015 Call 4.800 0.685 0.685 0.000   0 0.685
SYDZA8 26/11/2015 Put 4.800 0.080 0.080 0.000   0 0.080
SYDZB8 26/11/2015 Call 4.900 0.605 0.605 0.000   0 0.605
SYDZC8 26/11/2015 Put 4.900 0.100 0.100 0.000   0 0.100
SYDZD8 26/11/2015 Call 5.000 0.530 0.530 0.000   0 0.530
SYDZE8 26/11/2015 Put 5.000 0.125 0.125 0.000   0 0.125
SYDZF8 26/11/2015 Call 5.250 0.360 0.360 0.000   0 0.360
SYDZG8 26/11/2015 Put 5.250 0.210 0.210 0.000   90 0.210
SYDZH8 26/11/2015 Call 5.500 0.230 0.230 0.000   100 0.230
SYDZI8 26/11/2015 Put 5.500 0.330 0.330 0.000   0 0.330
SYDZJ8 26/11/2015 Call 5.750 0.140 0.140 0.000   370 0.140
SYDZK8 26/11/2015 Put 5.750 0.495 0.495 0.000   0 0.495
SYDZL8 26/11/2015 Call 6.000 0.080 0.080 0.000   0 0.080
SYDZM8 26/11/2015 Put 6.000 0.690 0.690 0.000   0 0.690
SYDZN8 26/11/2015 Call 6.250 0.045 0.045 0.000   0 0.045
SYDZO8 26/11/2015 Put 6.250 0.915 0.915 0.000   0 0.915
SYDZP8 26/11/2015 Call 6.500 0.020 0.020 0.000   0 0.020
SYDZQ8 26/11/2015 Put 6.500 1.150 1.150 0.000   0 1.150
SYDZR8 26/11/2015 Call 6.750 0.010 0.010 0.000   0 0.010
SYDZS8 26/11/2015 Put 6.750 1.395 1.395 0.000   0 1.395
SYDZT8 26/11/2015 Call 7.000 0.005 0.005 0.000   0 0.005
SYDZU8 26/11/2015 Put 7.000 1.645 1.645 0.000   0 1.645
SYDZV8 26/11/2015 Call 7.250 0.002 0.002 0.000   0 0.002
SYDZW8 26/11/2015 Put 7.250 1.895 1.895 0.000   0 1.895
SYDZX8 26/11/2015 Call 7.500 0.001 0.001 0.000   0 0.001
SYDZY8 26/11/2015 Put 7.500 2.145 2.145 0.000   0 2.145
SYDB79 17/12/2015 Call 0.010 5.420 5.420 0.000   28,926 5.420
SYDT78 17/12/2015 Call 3.800 1.610 1.610 0.000   0 1.610
SYDT68 17/12/2015 Put 3.800 0.003 0.003 0.000   0 0.003
SYDT88 17/12/2015 Call 3.900 1.515 1.515 0.000   0 1.515
SYDT98 17/12/2015 Put 3.900 0.005 0.005 0.000   0 0.005
SYDQC8 17/12/2015 Call 4.000 1.420 1.420 0.000   0 1.420
SYDQD8 17/12/2015 Put 4.000 0.007 0.007 0.000   350 0.007
SYDPP8 17/12/2015 Call 4.100 1.325 1.325 0.000   0 1.325
SYDPQ8 17/12/2015 Put 4.100 0.010 0.010 0.000   0 0.010
SYDVI8 17/12/2015 Call 4.110 1.315 1.315 0.000   0 1.315
SYDVJ8 17/12/2015 Put 4.110 0.010 0.010 0.000   0 0.010
SYDQA8 17/12/2015 Call 4.200 1.230 1.230 0.000   0 1.230
SYDQB8 17/12/2015 Put 4.200 0.015 0.015 0.000   0 0.015
SYDVL8 17/12/2015 Call 4.210 1.220 1.220 0.000   0 1.220
SYDVK8 17/12/2015 Put 4.210 0.015 0.015 0.000   0 0.015
SYDPV8 17/12/2015 Call 4.300 1.135 1.135 0.000   0 1.135
SYDPW8 17/12/2015 Put 4.300 0.020 0.020 0.000   85 0.020
SYDTB8 17/12/2015 Call 4.310 1.130 1.130 0.000   0 1.130
SYDTA8 17/12/2015 Put 4.310 0.025 0.025 0.000   0 0.025
SYDQE8 17/12/2015 Call 4.400 1.045 1.045 0.000   0 1.045
SYDQF8 17/12/2015 Put 4.400 0.030 0.030 0.000   0 0.030
SYDTC8 17/12/2015 Call 4.410 1.035 1.035 0.000   0 1.035
SYDTD8 17/12/2015 Put 4.410 0.030 0.030 0.000   0 0.030
SYDPT8 17/12/2015 Call 4.500 0.955 0.955 0.000   0 0.955
SYDPU8 17/12/2015 Put 4.500 0.040 0.040 0.000   0 0.040
SYDTF8 17/12/2015 Call 4.510 0.945 0.945 0.000   0 0.945
SYDTE8 17/12/2015 Put 4.510 0.045 0.045 0.000   450 0.045
SYDQ68 17/12/2015 Call 4.600 0.865 0.865 0.000   0 0.865
SYDQ78 17/12/2015 Put 4.600 0.055 0.055 0.000   1,182 0.055
SYDPX8 17/12/2015 Call 4.700 0.780 0.780 0.000   0 0.780
SYDPY8 17/12/2015 Put 4.700 0.070 0.070 0.000   1,800 0.070
SYDQ88 17/12/2015 Call 4.800 0.700 0.700 0.000   0 0.700
SYDQ98 17/12/2015 Put 4.800 0.090 0.090 0.000   0 0.090
SYDT28 17/12/2015 Call 4.810 0.690 0.690 0.000   0 0.690
SYDT38 17/12/2015 Put 4.810 0.090 0.090 0.000   80 0.090
SYDPR8 17/12/2015 Call 4.900 0.620 0.620 0.000   0 0.620
SYDPS8 17/12/2015 Put 4.900 0.110 0.110 0.000   0 0.110
SYDQ48 17/12/2015 Call 5.000 0.545 0.545 0.000   425 0.545
SYDQ58 17/12/2015 Put 5.000 0.140 0.140 0.000   300 0.140
SYDSZ8 17/12/2015 Call 5.010 0.540 0.540 0.000   700 0.540
SYDT18 17/12/2015 Put 5.010 0.140 0.140 0.000   500 0.140
SYDPN8 17/12/2015 Call 5.250 0.385 0.385 0.000   190 0.385
SYDPO8 17/12/2015 Put 5.250 0.225 0.225 0.000   150 0.225
SYDT48 17/12/2015 Call 5.260 0.380 0.380 0.000   700 0.380
SYDT58 17/12/2015 Put 5.260 0.230 0.230 0.000   0 0.230
SYDPZ8 17/12/2015 Call 5.500 0.260 0.260 0.000   1,826 0.260
SYDQ18 17/12/2015 Put 5.500 0.350 0.350 0.000   0 0.350
SYDTN8 17/12/2015 Call 5.510 0.255 0.255 0.000   215 0.255
SYDTM8 17/12/2015 Put 5.510 0.350 0.350 0.000   0 0.350
SYDQG8 17/12/2015 Call 5.750 0.165 0.165 0.000   100 0.165
SYDQH8 17/12/2015 Put 5.750 0.510 0.510 0.000   0 0.510
SYDTO8 17/12/2015 Call 5.760 0.165 0.165 0.000   1,260 0.165
SYDTP8 17/12/2015 Put 5.760 0.510 0.510 0.000   40 0.510
SYDQ28 17/12/2015 Call 6.000 0.105 0.105 0.000   0 0.105
SYDQ38 17/12/2015 Put 6.000 0.705 0.705 0.000   0 0.705
SYDTR8 17/12/2015 Call 6.010 0.100 0.100 0.000   0 0.100
SYDTQ8 17/12/2015 Put 6.010 0.695 0.695 0.000   0 0.695
SYDRG8 17/12/2015 Call 6.250 0.065 0.065 0.000   0 0.065
SYDRH8 17/12/2015 Put 6.250 0.920 0.920 0.000   0 0.920
SYDRI8 17/12/2015 Call 6.500 0.040 0.040 0.000   0 0.040
SYDRJ8 17/12/2015 Put 6.500 1.155 1.155 0.000   0 1.155
SYDRY8 17/12/2015 Call 6.750 0.025 0.025 0.000   300 0.025
SYDRZ8 17/12/2015 Put 6.750 1.400 1.400 0.000   0 1.400
SYDU98 17/12/2015 Call 7.000 0.015 0.015 0.000   0 0.015
SYDUA8 17/12/2015 Put 7.000 1.645 1.645 0.000   0 1.645
SYDVH8 17/12/2015 Call 7.010 0.015 0.015 0.000   0 0.015
SYDVG8 17/12/2015 Put 7.010 1.620 1.620 0.000   0 1.620
SYDXF8 17/12/2015 Call 7.250 0.008 0.008 0.000   0 0.008
SYDXG8 17/12/2015 Put 7.250 1.895 1.895 0.000   0 1.895
SYDB19 17/12/2015 Call 7.500 0.004 0.004 0.000   0 0.004
SYDB29 17/12/2015 Put 7.500 2.145 2.145 0.000   0 2.145
SYDWY8 23/03/2016 Call 4.100 1.330 1.330 0.000   0 1.330
SYDWX8 23/03/2016 Put 4.100 0.040 0.040 0.000   900 0.040
SYDWZ8 23/03/2016 Call 4.200 1.235 1.235 0.000   0 1.235
SYDX18 23/03/2016 Put 4.200 0.050 0.050 0.000   0 0.050
SYDBJ9 23/03/2016 Call 4.300 1.140 1.140 0.000   0 1.140
SYDBK9 23/03/2016 Put 4.300 0.060 0.060 0.000   0 0.060
SYDWH8 23/03/2016 Call 4.310 1.060 1.060 0.000   0 1.060
SYDWI8 23/03/2016 Put 4.310 0.060 0.060 0.000   0 0.060
SYDVQ8 23/03/2016 Call 4.400 1.055 1.055 0.000   0 1.055
SYDVR8 23/03/2016 Put 4.400 0.075 0.075 0.000   50 0.075
SYDW38 23/03/2016 Call 4.500 0.965 0.965 0.000   0 0.965
SYDW48 23/03/2016 Put 4.500 0.090 0.090 0.000   0 0.090
SYDWS8 23/03/2016 Call 4.510 0.895 0.895 0.000   0 0.895
SYDWR8 23/03/2016 Put 4.510 0.090 0.090 0.000   0 0.090
SYDVY8 23/03/2016 Call 4.600 0.880 0.880 0.000   0 0.880
SYDVZ8 23/03/2016 Put 4.600 0.105 0.105 0.000   70 0.105
SYDWT8 23/03/2016 Call 4.610 0.815 0.815 0.000   0 0.815
SYDWU8 23/03/2016 Put 4.610 0.105 0.105 0.000   50 0.105
SYDW98 23/03/2016 Call 4.700 0.795 0.795 0.000   716 0.795
SYDWA8 23/03/2016 Put 4.700 0.125 0.125 0.000   675 0.125
SYDWW8 23/03/2016 Call 4.710 0.735 0.735 0.000   0 0.735
SYDWV8 23/03/2016 Put 4.710 0.125 0.125 0.000   900 0.125
SYDW18 23/03/2016 Call 4.800 0.720 0.720 0.000   80 0.720
SYDW28 23/03/2016 Put 4.800 0.150 0.150 0.000   0 0.150
SYDWK8 23/03/2016 Call 4.810 0.665 0.665 0.000   0 0.665
SYDWJ8 23/03/2016 Put 4.810 0.150 0.150 0.000   2,200 0.150
SYDW58 23/03/2016 Call 4.900 0.640 0.640 0.000   0 0.640
SYDW68 23/03/2016 Put 4.900 0.180 0.180 0.000   50 0.180
SYDVW8 23/03/2016 Call 5.000 0.570 0.570 0.000   0 0.570
SYDVX8 23/03/2016 Put 5.000 0.215 0.215 0.000   170 0.215
SYDVM8 23/03/2016 Call 5.250 0.410 0.410 0.000   300 0.410
SYDVN8 23/03/2016 Put 5.250 0.315 0.315 0.000   675 0.315
SYDW78 23/03/2016 Call 5.500 0.285 0.285 0.000   80 0.285
SYDW88 23/03/2016 Put 5.500 0.445 0.445 0.000   0 0.445
SYDWD8 23/03/2016 Call 5.750 0.190 0.190 0.000   0 0.190
SYDWE8 23/03/2016 Put 5.750 0.600 0.600 0.000   0 0.600
SYDWL8 23/03/2016 Call 5.760 0.175 0.175 0.000   0 0.175
SYDWM8 23/03/2016 Put 5.760 0.590 0.590 0.000   0 0.590
SYDVU8 23/03/2016 Call 6.000 0.120 0.120 0.000   730 0.120
SYDVV8 23/03/2016 Put 6.000 0.780 0.780 0.000   0 0.780
SYDWO8 23/03/2016 Call 6.010 0.115 0.115 0.000   165 0.115
SYDWN8 23/03/2016 Put 6.010 0.770 0.770 0.000   0 0.770
SYDVO8 23/03/2016 Call 6.250 0.075 0.075 0.000   0 0.075
SYDVP8 23/03/2016 Put 6.250 0.990 0.990 0.000   0 0.990
SYDWP8 23/03/2016 Call 6.260 0.070 0.070 0.000   0 0.070
SYDWQ8 23/03/2016 Put 6.260 0.975 0.975 0.000   0 0.975
SYDWB8 23/03/2016 Call 6.500 0.045 0.045 0.000   0 0.045
SYDWC8 23/03/2016 Put 6.500 1.215 1.215 0.000   0 1.215
SYDWF8 23/03/2016 Call 6.750 0.025 0.025 0.000   0 0.025
SYDWG8 23/03/2016 Put 6.750 1.450 1.450 0.000   0 1.450
SYDVS8 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
SYDVT8 23/03/2016 Put 7.000 1.695 1.695 0.000   0 1.695
SYDXH8 23/03/2016 Call 7.250 0.008 0.008 0.000   0 0.008
SYDXI8 23/03/2016 Put 7.250 1.940 1.940 0.000   0 1.940
SYDB39 23/03/2016 Call 7.500 0.005 0.005 0.000   0 0.005
SYDB49 23/03/2016 Put 7.500 2.185 2.185 0.000   0 2.185
SYDKS7 23/06/2016 Call 3.200 2.250 2.250 0.000   0 2.250
SYDKT7 23/06/2016 Put 3.200 0.002 0.002 0.000   100 0.002
SYDYP8 23/06/2016 Call 4.100 1.465 1.465 0.000   0 1.465
SYDYQ8 23/06/2016 Put 4.100 0.050 0.050 0.000   0 0.050
SYDKG7 23/06/2016 Call 4.200 1.385 1.385 0.000   0 1.385
SYDKH7 23/06/2016 Put 4.200 0.065 0.065 0.000   130 0.065
SYDYS8 23/06/2016 Call 4.300 1.305 1.305 0.000   0 1.305
SYDYR8 23/06/2016 Put 4.300 0.080 0.080 0.000   100 0.080
SYDC79 23/06/2016 Call 4.400 1.230 1.230 0.000   0 1.230
SYDC89 23/06/2016 Put 4.400 0.100 0.100 0.000   0 0.100
SYDBS9 23/06/2016 Call 4.500 1.155 1.155 0.000   0 1.155
SYDBT9 23/06/2016 Put 4.500 0.125 0.125 0.000   0 0.125
SYDC59 23/06/2016 Call 4.600 1.080 1.080 0.000   0 1.080
SYDC69 23/06/2016 Put 4.600 0.150 0.150 0.000   0 0.150
SYDBO9 23/06/2016 Call 4.700 1.010 1.010 0.000   0 1.010
SYDBP9 23/06/2016 Put 4.700 0.180 0.180 0.000   0 0.180
SYDC39 23/06/2016 Call 4.800 0.945 0.945 0.000   0 0.945
SYDC49 23/06/2016 Put 4.800 0.210 0.210 0.000   0 0.210
SYDBQ9 23/06/2016 Call 4.900 0.875 0.875 0.000   0 0.875
SYDBR9 23/06/2016 Put 4.900 0.245 0.245 0.000   0 0.245
SYDC19 23/06/2016 Call 5.000 0.815 0.815 0.000   0 0.815
SYDC29 23/06/2016 Put 5.000 0.285 0.285 0.000   0 0.285
SYDCG9 23/06/2016 Call 5.250 0.670 0.670 0.000   0 0.670
SYDCH9 23/06/2016 Put 5.250 0.405 0.405 0.000   0 0.405
SYDBU9 23/06/2016 Call 5.500 0.540 0.540 0.000   0 0.540
SYDBV9 23/06/2016 Put 5.500 0.545 0.545 0.000   0 0.545
SYDCK9 23/06/2016 Call 5.750 0.430 0.430 0.000   0 0.430
SYDCL9 23/06/2016 Put 5.750 0.705 0.705 0.000   0 0.705
SYDBY9 23/06/2016 Call 6.000 0.335 0.335 0.000   0 0.335
SYDBZ9 23/06/2016 Put 6.000 0.885 0.885 0.000   0 0.885
SYDBL9 23/06/2016 Call 6.250 0.255 0.255 0.000   0 0.255
SYDBM9 23/06/2016 Put 6.250 1.080 1.080 0.000   0 1.080
SYDBW9 23/06/2016 Call 6.500 0.185 0.185 0.000   0 0.185
SYDBX9 23/06/2016 Put 6.500 1.285 1.285 0.000   0 1.285
SYDCI9 23/06/2016 Call 6.750 0.130 0.130 0.000   0 0.130
SYDCJ9 23/06/2016 Put 6.750 1.505 1.505 0.000   0 1.505
SYDC99 23/06/2016 Call 7.000 0.090 0.090 0.000   0 0.090
SYDCF9 23/06/2016 Put 7.000 1.735 1.735 0.000   0 1.735

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.