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 4.390 Up 0.020 4.390 4.400 4.390 4.400 4.370 316,525 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
SYDLA8 27/11/2014 Call 3.400 0.980 0.980 0.000   0 0.970
SYDLB8 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDFW8 27/11/2014 Call 3.500 0.880 0.880 0.000   0 0.870
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.780 0.780 0.000   0 0.770
SYDF28 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.670
SYDEH8 27/11/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDDS8 27/11/2014 Call 3.800 0.580 0.615 0.000   1,057 0.570
SYDDT8 27/11/2014 Put 3.800 0.000 0.040 0.000   0 0.000
SYDEK8 27/11/2014 Call 3.900 0.480 0.515 0.000   0 0.470
SYDEL8 27/11/2014 Put 3.900 0.000 0.040 0.000   0 0.000
SYDDY8 27/11/2014 Call 4.000 0.380 0.415 0.000   100 0.375
SYDDZ8 27/11/2014 Put 4.000 0.000 0.040 0.000   100 0.000
SYDE58 27/11/2014 Call 4.100 0.280 0.315 0.000   0 0.275
SYDE68 27/11/2014 Put 4.100 0.000 0.040 0.000   5,405 0.001
SYDDU8 27/11/2014 Call 4.200 0.180 0.215 0.000   300 0.180
SYDDV8 27/11/2014 Put 4.200 0.000 0.030 0.000   1,000 0.005
SYDE38 27/11/2014 Call 4.300 0.090 0.120 0.000   897 0.095
SYDE48 27/11/2014 Put 4.300 0.010 0.010 0.000   3,220 0.025
SYDDW8 27/11/2014 Call 4.400 0.015 0.045 0.000   4,028 0.030
SYDDX8 27/11/2014 Put 4.400 0.020 0.050 0.000   684 0.070
SYDEI8 27/11/2014 Call 4.500 0.000 0.030 0.000   3,750 0.006
SYDEJ8 27/11/2014 Put 4.500 0.090 0.125 0.000   0 0.145
SYDDO8 27/11/2014 Call 4.600 0.000 0.040 0.000   200 0.000
SYDDP8 27/11/2014 Put 4.600 0.000 0.000 0.000   150 0.235
SYDE98 27/11/2014 Call 4.700 0.000 0.040 0.000   340 0.000
SYDEF8 27/11/2014 Put 4.700 0.000 0.000 0.000   0 0.335
SYDDQ8 27/11/2014 Call 4.800 0.000 0.040 0.000   0 0.000
SYDDR8 27/11/2014 Put 4.800 0.000 0.000 0.000   0 0.435
SYDEM8 27/11/2014 Call 4.900 0.000 0.050 0.000   0 0.000
SYDEN8 27/11/2014 Put 4.900 0.000 0.000 0.000   0 0.535
SYDE18 27/11/2014 Call 5.000 0.000 0.050 0.000   0 0.000
SYDE28 27/11/2014 Put 5.000 0.000 0.000 0.000   0 0.635
SYDE78 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDE88 27/11/2014 Put 5.250 0.870 0.870 0.000   0 0.885
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.120 1.120 0.000   0 1.135
SYDJW8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJX8 27/11/2014 Put 5.750 1.370 1.370 0.000   0 1.385
SYDS68 18/12/2014 Call 0.010 4.375 4.375 0.000   23,148 4.365
SYDXF8 18/12/2014 Call 3.020 1.365 1.365 0.000   0 1.355
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 1.345
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 1.275
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.205 1.205 0.000   0 1.200
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.135 1.135 0.000   0 1.130
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.125 1.125 0.000   0 1.120
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 1.055 1.055 0.000   0 1.050
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 0.975 0.975 0.000   0 0.970
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDVR7 18/12/2014 Call 3.490 0.895 0.895 0.000   0 0.890
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 0.875 0.875 0.000   0 0.870
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.825 0.825 0.000   0 0.820
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   250 0.000
SYDVP7 18/12/2014 Call 3.640 0.745 0.745 0.000   0 0.740
SYDVQ7 18/12/2014 Put 3.640 0.000 0.040 0.000   750 0.000
SYDZH7 18/12/2014 Call 3.660 0.725 0.725 0.000   0 0.720
SYDZI7 18/12/2014 Put 3.660 0.000 0.000 0.000   0 0.000
SYDL49 18/12/2014 Call 3.720 0.000 0.000 0.000   0 0.660
SYDL59 18/12/2014 Put 3.720 0.000 0.040 0.000   750 0.000
SYDZK7 18/12/2014 Call 3.730 0.000 0.000 0.000   0 0.650
SYDZJ7 18/12/2014 Put 3.730 0.000 0.000 0.000   0 0.000
SYDVX7 18/12/2014 Call 3.790 0.000 0.000 0.000   819 0.590
SYDVY7 18/12/2014 Put 3.790 0.000 0.040 0.000   0 0.000
SYDZ77 18/12/2014 Call 3.810 0.000 0.000 0.000   100 0.570
SYDZ67 18/12/2014 Put 3.810 0.000 0.000 0.000   550 0.000
SYDMU9 18/12/2014 Call 3.870 0.515 0.550 0.000   881 0.510
SYDMV9 18/12/2014 Put 3.870 0.000 0.040 0.000   100 0.000
SYDTF7 18/12/2014 Call 4.070 0.330 0.350 0.000   600 0.320
SYDTG7 18/12/2014 Put 4.070 0.003 0.003 0.000   4,040 0.003
SYDZ87 18/12/2014 Call 4.080 0.310 0.310 0.000   517 0.310
SYDZ97 18/12/2014 Put 4.080 0.004 0.004 0.000   200 0.004
SYDTI9 18/12/2014 Call 4.260 0.150 0.180 0.000   1,055 0.160
SYDTJ9 18/12/2014 Put 4.260 0.010 0.040 0.000   5,200 0.030
SYDZB7 18/12/2014 Call 4.270 0.000 0.000 0.000   0 0.150
SYDZA7 18/12/2014 Put 4.270 0.000 0.000 0.000   400 0.035
SYDTI7 18/12/2014 Call 4.450 0.030 0.060 0.000   167 0.050
SYDTH7 18/12/2014 Put 4.450 0.080 0.100 0.000   2,000 0.125
SYDZL7 18/12/2014 Call 4.460 0.000 0.000 0.000   457 0.045
SYDZM7 18/12/2014 Put 4.460 0.000 0.000 0.000   0 0.130
SYDVV9 18/12/2014 Call 4.650 0.000 0.030 0.000   500 0.007
SYDVW9 18/12/2014 Put 4.650 0.220 0.280 0.000   0 0.290
SYDZC7 18/12/2014 Call 4.660 0.005 0.005 0.000   0 0.006
SYDZD7 18/12/2014 Put 4.660 0.275 0.275 0.000   25 0.295
SYDVV7 18/12/2014 Call 4.840 0.000 0.040 0.000   0 0.000
SYDVW7 18/12/2014 Put 4.840 0.000 0.000 0.000   0 0.475
SYDGK7 18/12/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDGL7 18/12/2014 Put 5.030 0.000 0.000 0.000   0 0.660
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDW17 18/12/2014 Put 5.230 0.850 0.850 0.000   0 0.860
SYDIW7 18/12/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIX7 18/12/2014 Put 5.420 1.040 1.040 0.000   0 1.055
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.240 1.240 0.000   0 1.255
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.430 1.430 0.000   0 1.445
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 1.620 1.620 0.000   0 1.635
SYDLC8 29/01/2015 Call 3.400 0.990 0.990 0.000   0 0.980
SYDLD8 29/01/2015 Put 3.400 0.002 0.002 0.000   0 0.002
SYDI88 29/01/2015 Call 3.500 0.890 0.890 0.000   0 0.880
SYDI98 29/01/2015 Put 3.500 0.004 0.004 0.000   0 0.003
SYDGN8 29/01/2015 Call 3.600 0.790 0.790 0.000   0 0.780
SYDGO8 29/01/2015 Put 3.600 0.007 0.007 0.000   0 0.006
SYDGR8 29/01/2015 Call 3.700 0.690 0.690 0.000   0 0.680
SYDGS8 29/01/2015 Put 3.700 0.010 0.010 0.000   0 0.010
SYDI48 29/01/2015 Call 3.800 0.000 0.000 0.000   0 0.580
SYDI58 29/01/2015 Put 3.800 0.001 0.040 0.000   0 0.015
SYDGP8 29/01/2015 Call 3.900 0.000 0.000 0.000   0 0.485
SYDGQ8 29/01/2015 Put 3.900 0.005 0.040 0.000   0 0.025
SYDI68 29/01/2015 Call 4.000 0.000 0.000 0.000   0 0.385
SYDI78 29/01/2015 Put 4.000 0.010 0.040 0.000   50 0.035
SYDG58 29/01/2015 Call 4.100 0.270 0.350 0.000   0 0.295
SYDG68 29/01/2015 Put 4.100 0.025 0.050 0.000   0 0.050
SYDI28 29/01/2015 Call 4.200 0.205 0.240 0.000   0 0.205
SYDI38 29/01/2015 Put 4.200 0.050 0.080 0.000   0 0.080
SYDGL8 29/01/2015 Call 4.300 0.125 0.160 0.000   100 0.130
SYDGM8 29/01/2015 Put 4.300 0.085 0.120 0.000   400 0.120
SYDGT8 29/01/2015 Call 4.400 0.060 0.095 0.000   500 0.075
SYDGU8 29/01/2015 Put 4.400 0.145 0.165 0.000   0 0.185
SYDG78 29/01/2015 Call 4.500 0.025 0.050 0.000   400 0.045
SYDG88 29/01/2015 Put 4.500 0.210 0.260 0.000   0 0.260
SYDGZ8 29/01/2015 Call 4.600 0.010 0.040 0.000   0 0.025
SYDI18 29/01/2015 Put 4.600 0.295 0.355 0.000   45 0.350
SYDG98 29/01/2015 Call 4.700 0.001 0.040 0.000   0 0.015
SYDGK8 29/01/2015 Put 4.700 0.380 0.440 0.000   0 0.445
SYDGX8 29/01/2015 Call 4.800 0.000 0.040 0.000   0 0.009
SYDGY8 29/01/2015 Put 4.800 0.000 0.000 0.000   0 0.545
SYDG38 29/01/2015 Call 4.900 0.000 0.050 0.000   0 0.005
SYDG48 29/01/2015 Put 4.900 0.000 0.000 0.000   0 0.645
SYDGV8 29/01/2015 Call 5.000 0.000 0.050 0.000   0 0.003
SYDGW8 29/01/2015 Put 5.000 0.000 0.000 0.000   0 0.745
SYDIF8 29/01/2015 Call 5.250 0.001 0.001 0.000   0 0.001
SYDIG8 29/01/2015 Put 5.250 0.975 0.975 0.000   0 0.990
SYDIH8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
SYDII8 29/01/2015 Put 5.500 1.225 1.225 0.000   0 1.240
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 1.475 1.475 0.000   0 1.490
SYDLE8 26/02/2015 Call 3.400 0.990 0.990 0.000   0 0.980
SYDLF8 26/02/2015 Put 3.400 0.005 0.005 0.000   0 0.008
SYDL68 26/02/2015 Call 3.500 0.890 0.890 0.000   0 0.880
SYDL78 26/02/2015 Put 3.500 0.008 0.008 0.000   0 0.015
SYDKD8 26/02/2015 Call 3.600 0.790 0.790 0.000   0 0.780
SYDKE8 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.015
SYDIP8 26/02/2015 Call 3.700 0.000 0.000 0.000   0 0.680
SYDIQ8 26/02/2015 Put 3.700 0.003 0.040 0.000   0 0.020
SYDJ48 26/02/2015 Call 3.800 0.000 0.000 0.000   0 0.580
SYDJ58 26/02/2015 Put 3.800 0.006 0.040 0.000   0 0.025
SYDIN8 26/02/2015 Call 3.900 0.000 0.000 0.000   0 0.485
SYDIO8 26/02/2015 Put 3.900 0.010 0.040 0.000   0 0.035
SYDJC8 26/02/2015 Call 4.000 0.000 0.000 0.000   0 0.390
SYDJD8 26/02/2015 Put 4.000 0.025 0.050 0.000   0 0.045
SYDIT8 26/02/2015 Call 4.100 0.300 0.300 0.000   0 0.295
SYDIU8 26/02/2015 Put 4.100 0.040 0.075 0.000   0 0.065
SYDJE8 26/02/2015 Call 4.200 0.200 0.265 0.000   0 0.215
SYDJF8 26/02/2015 Put 4.200 0.065 0.105 0.000   0 0.095
SYDIX8 26/02/2015 Call 4.300 0.130 0.185 0.000   0 0.145
SYDIY8 26/02/2015 Put 4.300 0.105 0.145 0.000   0 0.140
SYDJA8 26/02/2015 Call 4.400 0.080 0.120 0.000   0 0.095
SYDJB8 26/02/2015 Put 4.400 0.160 0.200 0.000   0 0.200
SYDIV8 26/02/2015 Call 4.500 0.045 0.080 0.000   0 0.060
SYDIW8 26/02/2015 Put 4.500 0.220 0.275 0.000   0 0.270
SYDJ88 26/02/2015 Call 4.600 0.025 0.050 0.000   0 0.040
SYDJ98 26/02/2015 Put 4.600 0.300 0.360 0.000   0 0.350
SYDIR8 26/02/2015 Call 4.700 0.010 0.040 0.000   0 0.025
SYDIS8 26/02/2015 Put 4.700 0.385 0.445 0.000   0 0.445
SYDJ68 26/02/2015 Call 4.800 0.005 0.040 0.000   0 0.020
SYDJ78 26/02/2015 Put 4.800 0.000 0.000 0.000   0 0.540
SYDIL8 26/02/2015 Call 4.900 0.000 0.040 0.000   0 0.015
SYDIM8 26/02/2015 Put 4.900 0.000 0.000 0.000   0 0.640
SYDJ28 26/02/2015 Call 5.000 0.000 0.000 0.000   0 0.010
SYDJ38 26/02/2015 Put 5.000 0.000 0.000 0.000   0 0.735
SYDIZ8 26/02/2015 Call 5.250 0.002 0.002 0.000   0 0.004
SYDJ18 26/02/2015 Put 5.250 0.975 0.975 0.000   0 0.985
SYDJG8 26/02/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SYDJH8 26/02/2015 Put 5.500 1.225 1.225 0.000   0 1.235
SYDK38 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK48 26/02/2015 Put 5.750 1.475 1.475 0.000   0 1.485
SYDBY7 26/03/2015 Call 3.000 1.390 1.390 0.000   0 1.380
SYDBZ7 26/03/2015 Put 3.000 0.001 0.001 0.000   0 0.001
SYDC37 26/03/2015 Call 3.200 1.190 1.190 0.000   0 1.180
SYDC47 26/03/2015 Put 3.200 0.004 0.004 0.000   900 0.005
SYDBU7 26/03/2015 Call 3.400 0.990 0.990 0.000   0 0.980
SYDBV7 26/03/2015 Put 3.400 0.009 0.009 0.000   0 0.010
SYDB78 26/03/2015 Call 3.500 0.890 0.890 0.000   0 0.880
SYDB88 26/03/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SYDBW7 26/03/2015 Call 3.600 0.790 0.790 0.000   0 0.780
SYDBX7 26/03/2015 Put 3.600 0.020 0.020 0.000   200 0.020
SYDBL8 26/03/2015 Call 3.610 0.700 0.700 0.000   0 0.695
SYDBK8 26/03/2015 Put 3.610 0.020 0.020 0.000   0 0.020
SYDB98 26/03/2015 Call 3.700 0.690 0.690 0.000   0 0.680
SYDBF8 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.025
SYDBM8 26/03/2015 Call 3.710 0.000 0.000 0.000   150 0.595
SYDBO8 26/03/2015 Put 3.710 0.000 0.000 0.000   900 0.025
SYDBS7 26/03/2015 Call 3.800 0.000 0.000 0.000   0 0.585
SYDBT7 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.035
SYDBQ8 26/03/2015 Call 3.810 0.000 0.000 0.000   0 0.505
SYDBP8 26/03/2015 Put 3.810 0.000 0.000 0.000   0 0.035
SYDBG8 26/03/2015 Call 3.900 0.000 0.000 0.000   0 0.485
SYDBH8 26/03/2015 Put 3.900 0.000 0.000 0.000   0 0.045
SYDBR8 26/03/2015 Call 3.910 0.425 0.425 0.000   0 0.415
SYDBS8 26/03/2015 Put 3.910 0.015 0.050 0.000   889 0.045
SYDC17 26/03/2015 Call 4.000 0.000 0.000 0.000   662 0.390
SYDC27 26/03/2015 Put 4.000 0.000 0.000 0.000   0 0.060
SYDBU8 26/03/2015 Call 4.010 0.000 0.000 0.000   1,756 0.330
SYDBT8 26/03/2015 Put 4.010 0.000 0.000 0.000   0 0.060
SYDB38 26/03/2015 Call 4.100 0.000 0.000 0.000   0 0.300
SYDB48 26/03/2015 Put 4.100 0.000 0.000 0.000   0 0.080
SYDK98 26/03/2015 Call 4.110 0.000 0.000 0.000   150 0.260
SYDKA8 26/03/2015 Put 4.110 0.000 0.000 0.000   0 0.080
SYDCI7 26/03/2015 Call 4.200 0.000 0.000 0.000   120 0.225
SYDCJ7 26/03/2015 Put 4.200 0.000 0.000 0.000   500 0.115
SYDKC8 26/03/2015 Call 4.210 0.000 0.000 0.000   0 0.195
SYDKB8 26/03/2015 Put 4.210 0.000 0.000 0.000   0 0.115
SYDBI8 26/03/2015 Call 4.300 0.165 0.165 0.000   0 0.160
SYDBJ8 26/03/2015 Put 4.300 0.155 0.155 0.000   250 0.155
SYDFH7 26/03/2015 Call 4.400 0.115 0.115 0.000   755 0.110
SYDFI7 26/03/2015 Put 4.400 0.215 0.215 0.000   0 0.215
SYDB58 26/03/2015 Call 4.500 0.000 0.000 0.000   840 0.070
SYDB68 26/03/2015 Put 4.500 0.000 0.000 0.000   0 0.285
SYDI17 26/03/2015 Call 4.600 0.000 0.000 0.000   221 0.050
SYDI27 26/03/2015 Put 4.600 0.000 0.000 0.000   0 0.365
SYDJI8 26/03/2015 Call 4.610 0.000 0.000 0.000   0 0.045
SYDJJ8 26/03/2015 Put 4.610 0.000 0.000 0.000   0 0.360
SYDB18 26/03/2015 Call 4.700 0.000 0.000 0.000   10 0.035
SYDB28 26/03/2015 Put 4.700 0.000 0.000 0.000   0 0.455
SYDPK7 26/03/2015 Call 4.800 0.000 0.000 0.000   10 0.025
SYDPL7 26/03/2015 Put 4.800 0.000 0.000 0.000   0 0.550
SYDZX7 26/03/2015 Call 4.900 0.000 0.000 0.000   0 0.020
SYDZY7 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.645
SYDTN7 26/03/2015 Call 5.000 0.000 0.000 0.000   0 0.015
SYDTO7 26/03/2015 Put 5.000 0.000 0.000 0.000   0 0.745
SYDDK8 26/03/2015 Call 5.250 0.006 0.006 0.000   0 0.007
SYDDL8 26/03/2015 Put 5.250 0.985 0.985 0.000   150 0.990
SYDEY8 26/03/2015 Call 5.500 0.002 0.002 0.000   0 0.003
SYDEZ8 26/03/2015 Put 5.500 1.230 1.230 0.000   0 1.240
SYDK58 26/03/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK68 26/03/2015 Put 5.750 1.480 1.480 0.000   0 1.485
SYDLI8 23/04/2015 Call 3.700 0.690 0.690 0.000   0 0.680
SYDLJ8 23/04/2015 Put 3.700 0.035 0.035 0.000   0 0.035
SYDLK8 23/04/2015 Call 3.800 0.000 0.000 0.000   0 0.585
SYDLL8 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.035
SYDLM8 23/04/2015 Call 3.900 0.000 0.000 0.000   0 0.490
SYDLN8 23/04/2015 Put 3.900 0.050 0.050 0.000   0 0.050
SYDLO8 23/04/2015 Call 4.000 0.000 0.000 0.000   0 0.395
SYDLP8 23/04/2015 Put 4.000 0.000 0.000 0.000   0 0.065
SYDLQ8 23/04/2015 Call 4.100 0.000 0.000 0.000   0 0.310
SYDLR8 23/04/2015 Put 4.100 0.090 0.090 0.000   0 0.095
SYDLS8 23/04/2015 Call 4.200 0.000 0.000 0.000   0 0.235
SYDLT8 23/04/2015 Put 4.200 0.000 0.000 0.000   0 0.130
SYDLU8 23/04/2015 Call 4.300 0.180 0.180 0.000   0 0.170
SYDLW8 23/04/2015 Put 4.300 0.170 0.170 0.000   0 0.170
SYDLX8 23/04/2015 Call 4.400 0.130 0.130 0.000   0 0.125
SYDLY8 23/04/2015 Put 4.400 0.225 0.225 0.000   0 0.230
SYDLZ8 23/04/2015 Call 4.500 0.000 0.000 0.000   0 0.090
SYDM18 23/04/2015 Put 4.500 0.000 0.000 0.000   0 0.295
SYDM28 23/04/2015 Call 4.600 0.000 0.000 0.000   2,250 0.065
SYDM38 23/04/2015 Put 4.600 0.000 0.000 0.000   0 0.375
SYDM48 23/04/2015 Call 4.700 0.045 0.045 0.000   0 0.045
SYDM58 23/04/2015 Put 4.700 0.455 0.455 0.000   0 0.460
SYDM68 23/04/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SYDM78 23/04/2015 Put 4.800 0.000 0.000 0.000   0 0.555
SYDM88 23/04/2015 Call 4.900 0.000 0.000 0.000   0 0.025
SYDM98 23/04/2015 Put 4.900 0.000 0.000 0.000   0 0.650
SYDMA8 23/04/2015 Call 5.000 0.000 0.000 0.000   0 0.015
SYDMB8 23/04/2015 Put 5.000 0.000 0.000 0.000   0 0.745
SYDMC8 23/04/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SYDMD8 23/04/2015 Put 5.250 0.985 0.985 0.000   0 0.995
SYDMG8 23/04/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDMH8 23/04/2015 Put 5.500 1.235 1.235 0.000   0 1.240
SYDMK8 25/06/2015 Call 0.010 4.320 4.320 0.000   0 4.310
SYDJU9 25/06/2015 Call 3.400 0.990 0.990 0.000   0 0.980
SYDJV9 25/06/2015 Put 3.400 0.009 0.009 0.000   80 0.009
SYDFY8 25/06/2015 Call 3.500 0.890 0.890 0.000   0 0.880
SYDFZ8 25/06/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SYDFQ8 25/06/2015 Call 3.600 0.790 0.790 0.000   0 0.780
SYDFR8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDF98 25/06/2015 Call 3.700 0.690 0.690 0.000   0 0.680
SYDFF8 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDK59 25/06/2015 Call 3.800 0.000 0.000 0.000   0 0.585
SYDK69 25/06/2015 Put 3.800 0.000 0.000 0.000   100 0.045
SYDFG8 25/06/2015 Call 3.900 0.500 0.500 0.000   0 0.495
SYDFH8 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.060
SYDFM8 25/06/2015 Call 4.000 0.000 0.000 0.000   0 0.410
SYDFN8 25/06/2015 Put 4.000 0.000 0.000 0.000   200 0.085
SYDFI8 25/06/2015 Call 4.100 0.335 0.335 0.000   0 0.330
SYDFJ8 25/06/2015 Put 4.100 0.110 0.110 0.000   500 0.110
SYDST9 25/06/2015 Call 4.200 0.000 0.000 0.000   0 0.265
SYDSU9 25/06/2015 Put 4.200 0.000 0.000 0.000   900 0.145
SYDFK8 25/06/2015 Call 4.300 0.210 0.210 0.000   650 0.205
SYDFL8 25/06/2015 Put 4.300 0.185 0.185 0.000   865 0.190
SYDFO8 25/06/2015 Call 4.400 0.160 0.160 0.000   600 0.155
SYDFP8 25/06/2015 Put 4.400 0.240 0.240 0.000   200 0.245
SYDF38 25/06/2015 Call 4.500 0.000 0.000 0.000   240 0.115
SYDF48 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.305
SYDI37 25/06/2015 Call 4.600 0.000 0.000 0.000   750 0.085
SYDI47 25/06/2015 Put 4.600 0.000 0.000 0.000   200 0.380
SYDJK8 25/06/2015 Call 4.610 0.000 0.000 0.000   1,265 0.080
SYDJL8 25/06/2015 Put 4.610 0.000 0.000 0.000   0 0.365
SYDF78 25/06/2015 Call 4.700 0.065 0.065 0.000   65 0.060
SYDF88 25/06/2015 Put 4.700 0.455 0.455 0.000   0 0.460
SYDJN8 25/06/2015 Call 4.710 0.000 0.000 0.000   0 0.060
SYDJM8 25/06/2015 Put 4.710 0.000 0.000 0.000   0 0.440
SYDFS8 25/06/2015 Call 4.800 0.000 0.000 0.000   0 0.045
SYDFT8 25/06/2015 Put 4.800 0.000 0.000 0.000   0 0.550
SYDJO8 25/06/2015 Call 4.810 0.045 0.045 0.000   0 0.040
SYDJP8 25/06/2015 Put 4.810 0.520 0.520 0.000   0 0.520
SYDF58 25/06/2015 Call 4.900 0.000 0.000 0.000   0 0.030
SYDF68 25/06/2015 Put 4.900 0.000 0.000 0.000   0 0.645
SYDJR8 25/06/2015 Call 4.910 0.000 0.000 0.000   0 0.030
SYDJQ8 25/06/2015 Put 4.910 0.000 0.000 0.000   0 0.610
SYDFU8 25/06/2015 Call 5.000 0.000 0.000 0.000   0 0.020
SYDFV8 25/06/2015 Put 5.000 0.000 0.000 0.000   0 0.740
SYDG18 25/06/2015 Call 5.250 0.007 0.007 0.000   0 0.007
SYDG28 25/06/2015 Put 5.250 0.980 0.980 0.000   0 0.985
SYDIJ8 25/06/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDIK8 25/06/2015 Put 5.500 1.225 1.225 0.000   0 1.235
SYDK78 25/06/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK88 25/06/2015 Put 5.750 1.475 1.475 0.000   0 1.485
SYDLG8 24/09/2015 Call 3.400 0.990 0.990 0.000   0 0.980
SYDLH8 24/09/2015 Put 3.400 0.035 0.035 0.000   0 0.035
SYDL88 24/09/2015 Call 3.500 0.890 0.890 0.000   0 0.880
SYDL98 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.045
SYDKN8 24/09/2015 Call 3.600 0.790 0.790 0.000   0 0.780
SYDKO8 24/09/2015 Put 3.600 0.055 0.055 0.000   0 0.055
SYDKZ8 24/09/2015 Call 3.700 0.690 0.690 0.000   0 0.680
SYDL18 24/09/2015 Put 3.700 0.070 0.070 0.000   0 0.070
SYDKL8 24/09/2015 Call 3.800 0.000 0.000 0.000   0 0.585
SYDKM8 24/09/2015 Put 3.800 0.000 0.000 0.000   0 0.095
SYDL48 24/09/2015 Call 3.900 0.505 0.505 0.000   0 0.495
SYDL58 24/09/2015 Put 3.900 0.115 0.115 0.000   0 0.120
SYDRH7 24/09/2015 Call 4.000 0.000 0.000 0.000   0 0.415
SYDRI7 24/09/2015 Put 4.000 0.000 0.000 0.000   290 0.150
SYDL28 24/09/2015 Call 4.100 0.350 0.350 0.000   0 0.345
SYDL38 24/09/2015 Put 4.100 0.185 0.185 0.000   0 0.190
SYDKJ8 24/09/2015 Call 4.200 0.290 0.290 0.000   0 0.285
SYDKK8 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.235
SYDKX8 24/09/2015 Call 4.300 0.235 0.235 0.000   0 0.230
SYDKY8 24/09/2015 Put 4.300 0.285 0.285 0.000   0 0.290
SYDKP8 24/09/2015 Call 4.400 0.190 0.190 0.000   0 0.185
SYDKQ8 24/09/2015 Put 4.400 0.340 0.340 0.000   0 0.345
SYDKF8 24/09/2015 Call 4.500 0.000 0.000 0.000   0 0.150
SYDKG8 24/09/2015 Put 4.500 0.405 0.405 0.000   0 0.410
SYDRP7 24/09/2015 Call 4.600 0.000 0.000 0.000   400 0.115
SYDRQ7 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.485
SYDKV8 24/09/2015 Call 4.700 0.000 0.000 0.000   0 0.090
SYDKW8 24/09/2015 Put 4.700 0.000 0.000 0.000   0 0.560
SYDKT8 24/09/2015 Call 4.800 0.075 0.075 0.000   0 0.070
SYDKU8 24/09/2015 Put 4.800 0.630 0.630 0.000   0 0.640
SYDKH8 24/09/2015 Call 4.900 0.060 0.060 0.000   0 0.055
SYDKI8 24/09/2015 Put 4.900 0.000 0.000 0.000   0 0.725
SYDKR8 24/09/2015 Call 5.000 0.000 0.000 0.000   0 0.045
SYDKS8 24/09/2015 Put 5.000 0.000 0.000 0.000   0 0.810
SYDME8 24/09/2015 Call 5.250 0.025 0.025 0.000   0 0.025
SYDMF8 24/09/2015 Put 5.250 1.030 1.030 0.000   0 1.035
SYDMI8 24/09/2015 Call 5.500 0.015 0.015 0.000   0 0.015
SYDMJ8 24/09/2015 Put 5.500 1.270 1.270 0.000   0 1.280
SYDKS7 23/06/2016 Call 3.200 1.190 1.190 0.000   0 1.180
SYDKT7 23/06/2016 Put 3.200 0.100 0.100 0.000   100 0.100
SYDKG7 23/06/2016 Call 4.200 0.490 0.490 0.000   0 0.485
SYDKH7 23/06/2016 Put 4.200 0.270 0.270 0.000   130 0.275

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.