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 5.160 Up 0.160 5.150 5.160 5.070 5.170 5.015 7,598,659 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDBY7 26/03/2015 Call 3.000 2.165 2.165 0.000   0 2.165
SYDBZ7 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.000
SYDC37 26/03/2015 Call 3.200 1.965 1.965 0.000   0 1.965
SYDC47 26/03/2015 Put 3.200 0.000 0.000 0.000   900 0.000
SYDBU7 26/03/2015 Call 3.400 1.765 1.765 0.000   0 1.765
SYDBV7 26/03/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDB78 26/03/2015 Call 3.500 1.665 1.665 0.000   0 1.665
SYDB88 26/03/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDBW7 26/03/2015 Call 3.600 1.570 1.570 0.000   0 1.570
SYDBX7 26/03/2015 Put 3.600 0.000 0.000 0.000   200 0.000
SYDBL8 26/03/2015 Call 3.610 1.560 1.560 0.000   0 1.560
SYDBK8 26/03/2015 Put 3.610 0.000 0.000 0.000   0 0.000
SYDB98 26/03/2015 Call 3.700 1.470 1.470 0.000   0 1.470
SYDBF8 26/03/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDBM8 26/03/2015 Call 3.710 1.460 1.460 0.000   150 1.460
SYDBO8 26/03/2015 Put 3.710 0.000 0.000 0.000   900 0.000
SYDBS7 26/03/2015 Call 3.800 1.370 1.370 0.000   0 1.370
SYDBT7 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDBQ8 26/03/2015 Call 3.810 1.360 1.360 0.000   0 1.360
SYDBP8 26/03/2015 Put 3.810 0.000 0.000 0.000   0 0.000
SYDBG8 26/03/2015 Call 3.900 1.270 1.270 0.000   0 1.270
SYDBH8 26/03/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDBR8 26/03/2015 Call 3.910 1.260 1.260 0.000   0 1.260
SYDBS8 26/03/2015 Put 3.910 0.000 0.000 0.000   889 0.000
SYDC17 26/03/2015 Call 4.000 1.170 1.170 0.000   0 1.170
SYDC27 26/03/2015 Put 4.000 0.000 0.000 0.000   85 0.000
SYDBU8 26/03/2015 Call 4.010 1.160 1.160 0.000   1,756 1.160
SYDBT8 26/03/2015 Put 4.010 0.000 0.000 0.000   0 0.000
SYDB38 26/03/2015 Call 4.100 1.070 1.070 0.000   0 1.070
SYDB48 26/03/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDK98 26/03/2015 Call 4.110 1.060 1.060 0.000   150 1.060
SYDKA8 26/03/2015 Put 4.110 0.000 0.000 0.000   0 0.000
SYDCI7 26/03/2015 Call 4.200 0.970 0.970 0.000   0 0.970
SYDCJ7 26/03/2015 Put 4.200 0.000 0.000 0.000   500 0.000
SYDKC8 26/03/2015 Call 4.210 0.960 0.960 0.000   0 0.960
SYDKB8 26/03/2015 Put 4.210 0.000 0.000 0.000   0 0.000
SYDBI8 26/03/2015 Call 4.300 0.870 0.870 0.000   0 0.870
SYDBJ8 26/03/2015 Put 4.300 0.000 0.000 0.000   250 0.000
SYDFH7 26/03/2015 Call 4.400 0.770 0.770 0.000   0 0.770
SYDFI7 26/03/2015 Put 4.400 0.000 0.000 0.000   60 0.000
SYDB58 26/03/2015 Call 4.500 0.670 0.670 0.000   0 0.670
SYDB68 26/03/2015 Put 4.500 0.001 0.001 0.000   0 0.001
SYDI17 26/03/2015 Call 4.600 0.570 0.570 0.000   0 0.570
SYDI27 26/03/2015 Put 4.600 0.002 0.002 0.000   500 0.002
SYDJI8 26/03/2015 Call 4.610 0.560 0.560 0.000   0 0.560
SYDJJ8 26/03/2015 Put 4.610 0.002 0.002 0.000   0 0.002
SYDB18 26/03/2015 Call 4.700 0.475 0.475 0.000   43 0.475
SYDB28 26/03/2015 Put 4.700 0.005 0.005 0.000   0 0.005
SYDPK7 26/03/2015 Call 4.800 0.375 0.375 0.000   10 0.375
SYDPL7 26/03/2015 Put 4.800 0.010 0.010 0.000   100 0.010
SYDZX7 26/03/2015 Call 4.900 0.285 0.285 0.000   0 0.285
SYDZY7 26/03/2015 Put 4.900 0.025 0.025 0.000   100 0.025
SYDTN7 26/03/2015 Call 5.000 0.200 0.200 0.160 1,032 1,718 0.200
SYDTO7 26/03/2015 Put 5.000 0.045 0.045 0.000   10,700 0.045
SYDDK8 26/03/2015 Call 5.250 0.050 0.050 0.000   713 0.050
SYDDL8 26/03/2015 Put 5.250 0.170 0.170 0.000   5,430 0.170
SYDEY8 26/03/2015 Call 5.500 0.005 0.005 0.000   0 0.005
SYDEZ8 26/03/2015 Put 5.500 0.370 0.370 0.000   0 0.370
SYDK58 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK68 26/03/2015 Put 5.750 0.605 0.605 0.000   0 0.605
SYDP38 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP48 26/03/2015 Put 6.000 0.850 0.850 0.000   0 0.850
SYDQQ8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQR8 26/03/2015 Put 6.250 1.100 1.100 0.000   0 1.100
SYDQS8 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQT8 26/03/2015 Put 6.500 1.350 1.350 0.000   0 1.350
SYDRO8 26/03/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRP8 26/03/2015 Put 6.750 1.595 1.595 0.000   0 1.595
SYDTW8 26/03/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDTX8 26/03/2015 Put 7.000 1.845 1.845 0.000   0 1.845
SYDLI8 23/04/2015 Call 3.700 1.475 1.475 0.000   0 1.475
SYDLJ8 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDLK8 23/04/2015 Call 3.800 1.375 1.375 0.000   0 1.375
SYDLL8 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDLM8 23/04/2015 Call 3.900 1.275 1.275 0.000   0 1.275
SYDLN8 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDLO8 23/04/2015 Call 4.000 1.175 1.175 0.000   0 1.175
SYDLP8 23/04/2015 Put 4.000 0.000 0.000 0.000   0 0.000
SYDLQ8 23/04/2015 Call 4.100 1.075 1.075 0.000   0 1.075
SYDLR8 23/04/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDLS8 23/04/2015 Call 4.200 0.980 0.980 0.000   0 0.980
SYDLT8 23/04/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDLU8 23/04/2015 Call 4.300 0.880 0.880 0.000   0 0.880
SYDLW8 23/04/2015 Put 4.300 0.001 0.001 0.000   0 0.001
SYDLX8 23/04/2015 Call 4.400 0.780 0.780 0.000   0 0.780
SYDLY8 23/04/2015 Put 4.400 0.002 0.002 0.000   0 0.002
SYDLZ8 23/04/2015 Call 4.500 0.685 0.685 0.000   0 0.685
SYDM18 23/04/2015 Put 4.500 0.004 0.004 0.000   0 0.004
SYDM28 23/04/2015 Call 4.600 0.585 0.585 0.000   2,250 0.585
SYDM38 23/04/2015 Put 4.600 0.007 0.007 0.000   0 0.007
SYDM48 23/04/2015 Call 4.700 0.490 0.490 0.000   0 0.490
SYDM58 23/04/2015 Put 4.700 0.010 0.010 0.000   0 0.010
SYDM68 23/04/2015 Call 4.800 0.400 0.400 0.000   0 0.400
SYDM78 23/04/2015 Put 4.800 0.020 0.020 0.000   0 0.020
SYDM88 23/04/2015 Call 4.900 0.310 0.310 0.000   80 0.310
SYDM98 23/04/2015 Put 4.900 0.035 0.035 0.000   0 0.035
SYDMA8 23/04/2015 Call 5.000 0.235 0.235 0.000   3,295 0.235
SYDMB8 23/04/2015 Put 5.000 0.060 0.060 0.060 80 130 0.060
SYDMC8 23/04/2015 Call 5.250 0.090 0.090 0.000   0 0.090
SYDMD8 23/04/2015 Put 5.250 0.175 0.175 0.000   0 0.175
SYDUB8 23/04/2015 Call 5.260 0.085 0.085 0.000   0 0.085
SYDUC8 23/04/2015 Put 5.260 0.180 0.180 0.000   0 0.180
SYDMG8 23/04/2015 Call 5.500 0.025 0.025 0.000   0 0.025
SYDMH8 23/04/2015 Put 5.500 0.370 0.370 0.000   0 0.370
SYDUE8 23/04/2015 Call 5.510 0.020 0.020 0.000   0 0.020
SYDUD8 23/04/2015 Put 5.510 0.375 0.375 0.000   0 0.375
SYDNS8 23/04/2015 Call 5.750 0.004 0.004 0.000   0 0.004
SYDNT8 23/04/2015 Put 5.750 0.600 0.600 0.000   0 0.600
SYDP58 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP68 23/04/2015 Put 6.000 0.845 0.845 0.000   0 0.845
SYDQU8 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQV8 23/04/2015 Put 6.250 1.095 1.095 0.000   0 1.095
SYDQW8 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQX8 23/04/2015 Put 6.500 1.345 1.345 0.000   0 1.345
SYDRQ8 23/04/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRR8 23/04/2015 Put 6.750 1.595 1.595 0.000   0 1.595
SYDTY8 23/04/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDTZ8 23/04/2015 Put 7.000 1.845 1.845 0.000   0 1.845
SYDNK8 28/05/2015 Call 3.700 1.490 1.490 0.000   0 1.490
SYDNL8 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDMV8 28/05/2015 Call 3.800 1.395 1.395 0.000   0 1.395
SYDMW8 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDN88 28/05/2015 Call 3.900 1.295 1.295 0.000   0 1.295
SYDN98 28/05/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDMX8 28/05/2015 Call 4.000 1.195 1.195 0.000   0 1.195
SYDMY8 28/05/2015 Put 4.000 0.001 0.001 0.000   0 0.001
SYDN28 28/05/2015 Call 4.100 1.095 1.095 0.000   0 1.095
SYDN38 28/05/2015 Put 4.100 0.001 0.001 0.000   0 0.001
SYDMT8 28/05/2015 Call 4.200 0.995 0.995 0.000   0 0.995
SYDMU8 28/05/2015 Put 4.200 0.003 0.003 0.000   0 0.003
SYDN68 28/05/2015 Call 4.300 0.900 0.900 0.000   0 0.900
SYDN78 28/05/2015 Put 4.300 0.005 0.005 0.000   0 0.005
SYDMR8 28/05/2015 Call 4.400 0.800 0.800 0.000   0 0.800
SYDMS8 28/05/2015 Put 4.400 0.008 0.008 0.000   0 0.008
SYDN48 28/05/2015 Call 4.500 0.705 0.705 0.000   475 0.705
SYDN58 28/05/2015 Put 4.500 0.015 0.015 0.000   0 0.015
SYDMN8 28/05/2015 Call 4.600 0.605 0.605 0.000   0 0.605
SYDMO8 28/05/2015 Put 4.600 0.020 0.020 0.000   200 0.020
SYDNO8 28/05/2015 Call 4.700 0.515 0.515 0.000   0 0.515
SYDNP8 28/05/2015 Put 4.700 0.030 0.030 0.000   0 0.030
SYDML8 28/05/2015 Call 4.800 0.430 0.430 0.000   0 0.430
SYDMM8 28/05/2015 Put 4.800 0.040 0.040 0.000   0 0.040
SYDNM8 28/05/2015 Call 4.900 0.345 0.345 0.000   0 0.345
SYDNN8 28/05/2015 Put 4.900 0.060 0.060 0.000   0 0.060
SYDMP8 28/05/2015 Call 5.000 0.270 0.270 0.000   500 0.270
SYDMQ8 28/05/2015 Put 5.000 0.085 0.085 0.000   150 0.085
SYDMZ8 28/05/2015 Call 5.250 0.130 0.130 0.000   200 0.130
SYDN18 28/05/2015 Put 5.250 0.200 0.200 0.190 200 600 0.200
SYDNQ8 28/05/2015 Call 5.500 0.050 0.050 0.000   783 0.050
SYDNR8 28/05/2015 Put 5.500 0.385 0.385 0.000   0 0.385
SYDNU8 28/05/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SYDNV8 28/05/2015 Put 5.750 0.610 0.610 0.000   0 0.610
SYDP78 28/05/2015 Call 6.000 0.003 0.003 0.000   0 0.003
SYDP88 28/05/2015 Put 6.000 0.850 0.850 0.000   0 0.850
SYDQY8 28/05/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SYDQZ8 28/05/2015 Put 6.250 1.095 1.095 0.000   0 1.095
SYDR18 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDR28 28/05/2015 Put 6.500 1.345 1.345 0.000   0 1.345
SYDRS8 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRT8 28/05/2015 Put 6.750 1.595 1.595 0.000   0 1.595
SYDU18 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU28 28/05/2015 Put 7.000 1.845 1.845 0.000   0 1.845
SYDMK8 25/06/2015 Call 0.010 5.190 5.190 0.000   29,861 5.190
SYDJU9 25/06/2015 Call 3.400 1.795 1.795 0.000   0 1.795
SYDJV9 25/06/2015 Put 3.400 0.000 0.000 0.000   80 0.000
SYDFY8 25/06/2015 Call 3.500 1.695 1.695 0.000   0 1.695
SYDFZ8 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDFQ8 25/06/2015 Call 3.600 1.595 1.595 0.000   0 1.595
SYDFR8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDF98 25/06/2015 Call 3.700 1.500 1.500 0.000   0 1.500
SYDFF8 25/06/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SYDK59 25/06/2015 Call 3.800 1.400 1.400 0.000   0 1.400
SYDK69 25/06/2015 Put 3.800 0.001 0.001 0.000   280 0.001
SYDFG8 25/06/2015 Call 3.900 1.305 1.305 0.000   0 1.305
SYDFH8 25/06/2015 Put 3.900 0.002 0.002 0.000   280 0.002
SYDFM8 25/06/2015 Call 4.000 1.205 1.205 0.000   0 1.205
SYDFN8 25/06/2015 Put 4.000 0.003 0.003 0.000   200 0.003
SYDFI8 25/06/2015 Call 4.100 1.105 1.105 0.000   0 1.105
SYDFJ8 25/06/2015 Put 4.100 0.005 0.005 0.000   500 0.005
SYDST9 25/06/2015 Call 4.200 1.005 1.005 0.000   0 1.005
SYDSU9 25/06/2015 Put 4.200 0.008 0.008 0.000   1,030 0.008
SYDFK8 25/06/2015 Call 4.300 0.910 0.910 0.000   650 0.910
SYDFL8 25/06/2015 Put 4.300 0.010 0.010 0.000   665 0.010
SYDFO8 25/06/2015 Call 4.400 0.810 0.810 0.000   0 0.810
SYDFP8 25/06/2015 Put 4.400 0.015 0.015 0.000   200 0.015
SYDF38 25/06/2015 Call 4.500 0.720 0.720 0.000   2,215 0.720
SYDF48 25/06/2015 Put 4.500 0.020 0.020 0.000   0 0.020
SYDI37 25/06/2015 Call 4.600 0.625 0.625 0.000   1,090 0.625
SYDI47 25/06/2015 Put 4.600 0.030 0.030 0.000   555 0.030
SYDJK8 25/06/2015 Call 4.610 0.615 0.615 0.000   300 0.615
SYDJL8 25/06/2015 Put 4.610 0.030 0.030 0.000   0 0.030
SYDF78 25/06/2015 Call 4.700 0.540 0.540 0.000   65 0.540
SYDF88 25/06/2015 Put 4.700 0.040 0.040 0.000   140 0.040
SYDJN8 25/06/2015 Call 4.710 0.530 0.530 0.000   0 0.530
SYDJM8 25/06/2015 Put 4.710 0.040 0.040 0.000   0 0.040
SYDFS8 25/06/2015 Call 4.800 0.455 0.455 0.000   0 0.455
SYDFT8 25/06/2015 Put 4.800 0.055 0.055 0.000   0 0.055
SYDJO8 25/06/2015 Call 4.810 0.445 0.445 0.000   0 0.445
SYDJP8 25/06/2015 Put 4.810 0.055 0.055 0.000   0 0.055
SYDF58 25/06/2015 Call 4.900 0.380 0.380 0.000   0 0.380
SYDF68 25/06/2015 Put 4.900 0.075 0.075 0.000   0 0.075
SYDJR8 25/06/2015 Call 4.910 0.370 0.370 0.000   140 0.370
SYDJQ8 25/06/2015 Put 4.910 0.075 0.075 0.000   0 0.075
SYDFU8 25/06/2015 Call 5.000 0.310 0.310 0.280 200 200 0.310
SYDFV8 25/06/2015 Put 5.000 0.100 0.100 0.000   100 0.100
SYDG18 25/06/2015 Call 5.250 0.175 0.175 0.000   700 0.175
SYDG28 25/06/2015 Put 5.250 0.215 0.215 0.000   0 0.215
SYDIJ8 25/06/2015 Call 5.500 0.090 0.090 0.000   0 0.090
SYDIK8 25/06/2015 Put 5.500 0.385 0.385 0.000   100 0.385
SYDK78 25/06/2015 Call 5.750 0.045 0.045 0.000   0 0.045
SYDK88 25/06/2015 Put 5.750 0.605 0.605 0.000   0 0.605
SYDP98 25/06/2015 Call 6.000 0.020 0.020 0.000   0 0.020
SYDPK8 25/06/2015 Put 6.000 0.845 0.845 0.000   0 0.845
SYDR38 25/06/2015 Call 6.250 0.010 0.010 0.000   0 0.010
SYDR48 25/06/2015 Put 6.250 1.095 1.095 0.000   0 1.095
SYDR58 25/06/2015 Call 6.500 0.005 0.005 0.000   0 0.005
SYDR68 25/06/2015 Put 6.500 1.345 1.345 0.000   0 1.345
SYDRU8 25/06/2015 Call 6.750 0.002 0.002 0.000   0 0.002
SYDRV8 25/06/2015 Put 6.750 1.595 1.595 0.000   0 1.595
SYDU38 25/06/2015 Call 7.000 0.001 0.001 0.000   0 0.001
SYDU48 25/06/2015 Put 7.000 1.845 1.845 0.000   0 1.845
SYDSJ8 30/07/2015 Call 4.300 0.900 0.900 0.000   0 0.900
SYDSK8 30/07/2015 Put 4.300 0.020 0.020 0.000   0 0.020
SYDS78 30/07/2015 Call 4.400 0.805 0.805 0.000   0 0.805
SYDS88 30/07/2015 Put 4.400 0.030 0.030 0.000   0 0.030
SYDSL8 30/07/2015 Call 4.500 0.715 0.715 0.000   0 0.715
SYDSM8 30/07/2015 Put 4.500 0.040 0.040 0.000   0 0.040
SYDSD8 30/07/2015 Call 4.600 0.625 0.625 0.000   0 0.625
SYDSE8 30/07/2015 Put 4.600 0.055 0.055 0.000   0 0.055
SYDSN8 30/07/2015 Call 4.700 0.535 0.535 0.000   0 0.535
SYDSO8 30/07/2015 Put 4.700 0.075 0.075 0.000   0 0.075
SYDS58 30/07/2015 Call 4.800 0.450 0.450 0.000   0 0.450
SYDS68 30/07/2015 Put 4.800 0.095 0.095 0.000   0 0.095
SYDSP8 30/07/2015 Call 4.900 0.370 0.370 0.000   0 0.370
SYDSQ8 30/07/2015 Put 4.900 0.130 0.130 0.000   0 0.130
SYDSB8 30/07/2015 Call 5.000 0.300 0.300 0.000   0 0.300
SYDSC8 30/07/2015 Put 5.000 0.165 0.165 0.000   0 0.165
SYDTS8 30/07/2015 Call 5.010 0.250 0.250 0.000   300 0.250
SYDTT8 30/07/2015 Put 5.010 0.170 0.170 0.000   0 0.170
SYDST8 30/07/2015 Call 5.250 0.170 0.170 0.000   6 0.170
SYDSU8 30/07/2015 Put 5.250 0.300 0.300 0.000   0 0.300
SYDSF8 30/07/2015 Call 5.500 0.090 0.090 0.000   13 0.090
SYDSG8 30/07/2015 Put 5.500 0.485 0.485 0.000   0 0.485
SYDS38 30/07/2015 Call 5.750 0.055 0.055 0.000   1,022 0.055
SYDS48 30/07/2015 Put 5.750 0.700 0.700 0.000   0 0.700
SYDS98 30/07/2015 Call 6.000 0.035 0.035 0.000   0 0.035
SYDSA8 30/07/2015 Put 6.000 0.930 0.930 0.000   0 0.930
SYDSR8 30/07/2015 Call 6.250 0.025 0.025 0.000   0 0.025
SYDSS8 30/07/2015 Put 6.250 1.170 1.170 0.000   0 1.170
SYDSH8 30/07/2015 Call 6.500 0.025 0.025 0.000   0 0.025
SYDSI8 30/07/2015 Put 6.500 1.415 1.415 0.000   0 1.415
SYDS18 30/07/2015 Call 6.750 0.020 0.020 0.000   0 0.020
SYDS28 30/07/2015 Put 6.750 1.660 1.660 0.000   0 1.660
SYDU58 30/07/2015 Call 7.000 0.015 0.015 0.000   0 0.015
SYDU68 30/07/2015 Put 7.000 1.910 1.910 0.000   0 1.910
SYDV28 27/08/2015 Call 4.300 0.905 0.905 0.000   0 0.905
SYDV38 27/08/2015 Put 4.300 0.025 0.025 0.000   0 0.025
SYDUP8 27/08/2015 Call 4.400 0.810 0.810 0.000   0 0.810
SYDUQ8 27/08/2015 Put 4.400 0.035 0.035 0.000   0 0.035
SYDUZ8 27/08/2015 Call 4.500 0.715 0.715 0.000   0 0.715
SYDV18 27/08/2015 Put 4.500 0.045 0.045 0.000   0 0.045
SYDUJ8 27/08/2015 Call 4.600 0.625 0.625 0.000   0 0.625
SYDUK8 27/08/2015 Put 4.600 0.060 0.060 0.000   0 0.060
SYDV48 27/08/2015 Call 4.700 0.535 0.535 0.000   0 0.535
SYDV58 27/08/2015 Put 4.700 0.080 0.080 0.000   0 0.080
SYDUN8 27/08/2015 Call 4.800 0.455 0.455 0.000   0 0.455
SYDUO8 27/08/2015 Put 4.800 0.105 0.105 0.000   0 0.105
SYDUX8 27/08/2015 Call 4.900 0.380 0.380 0.000   0 0.380
SYDUY8 27/08/2015 Put 4.900 0.135 0.135 0.000   0 0.135
SYDUL8 27/08/2015 Call 5.000 0.315 0.315 0.000   0 0.315
SYDUM8 27/08/2015 Put 5.000 0.175 0.175 0.000   0 0.175
SYDV88 27/08/2015 Call 5.250 0.180 0.180 0.000   0 0.180
SYDV98 27/08/2015 Put 5.250 0.305 0.305 0.000   0 0.305
SYDUV8 27/08/2015 Call 5.500 0.100 0.100 0.000   0 0.100
SYDUW8 27/08/2015 Put 5.500 0.485 0.485 0.000   0 0.485
SYDUH8 27/08/2015 Call 5.750 0.060 0.060 0.000   0 0.060
SYDUI8 27/08/2015 Put 5.750 0.695 0.695 0.000   0 0.695
SYDUR8 27/08/2015 Call 6.000 0.040 0.040 0.000   0 0.040
SYDUS8 27/08/2015 Put 6.000 0.925 0.925 0.000   0 0.925
SYDV68 27/08/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDV78 27/08/2015 Put 6.250 1.165 1.165 0.000   0 1.165
SYDUT8 27/08/2015 Call 6.500 0.025 0.025 0.000   0 0.025
SYDUU8 27/08/2015 Put 6.500 1.410 1.410 0.000   0 1.410
SYDUF8 27/08/2015 Call 6.750 0.025 0.025 0.000   0 0.025
SYDUG8 27/08/2015 Put 6.750 1.660 1.660 0.000   0 1.660
SYDVA8 27/08/2015 Call 7.000            
SYDVB8 27/08/2015 Put 7.000            
SYDLG8 24/09/2015 Call 3.400 1.785 1.785 0.000   0 1.785
SYDLH8 24/09/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SYDL88 24/09/2015 Call 3.500 1.685 1.685 0.000   0 1.685
SYDL98 24/09/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SYDKN8 24/09/2015 Call 3.600 1.590 1.590 0.000   0 1.590
SYDKO8 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDKZ8 24/09/2015 Call 3.700 1.490 1.490 0.000   0 1.490
SYDL18 24/09/2015 Put 3.700 0.020 0.020 0.000   0 0.020
SYDKL8 24/09/2015 Call 3.800 1.390 1.390 0.000   0 1.390
SYDKM8 24/09/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDL48 24/09/2015 Call 3.900 1.295 1.295 0.000   0 1.295
SYDL58 24/09/2015 Put 3.900 0.020 0.020 0.000   0 0.020
SYDRH7 24/09/2015 Call 4.000 1.200 1.200 0.000   0 1.200
SYDRI7 24/09/2015 Put 4.000 0.025 0.025 0.000   290 0.025
SYDL28 24/09/2015 Call 4.100 1.100 1.100 0.000   0 1.100
SYDL38 24/09/2015 Put 4.100 0.025 0.025 0.000   0 0.025
SYDKJ8 24/09/2015 Call 4.200 1.005 1.005 0.000   0 1.005
SYDKK8 24/09/2015 Put 4.200 0.030 0.030 0.000   0 0.030
SYDKX8 24/09/2015 Call 4.300 0.910 0.910 0.000   0 0.910
SYDKY8 24/09/2015 Put 4.300 0.040 0.040 0.000   1,450 0.040
SYDKP8 24/09/2015 Call 4.400 0.815 0.815 0.000   0 0.815
SYDKQ8 24/09/2015 Put 4.400 0.050 0.050 0.000   0 0.050
SYDKF8 24/09/2015 Call 4.500 0.720 0.720 0.000   0 0.720
SYDKG8 24/09/2015 Put 4.500 0.060 0.060 0.000   0 0.060
SYDTG8 24/09/2015 Call 4.510 0.655 0.655 0.000   0 0.655
SYDTH8 24/09/2015 Put 4.510 0.060 0.060 0.000   0 0.060
SYDRP7 24/09/2015 Call 4.600 0.630 0.630 0.000   400 0.630
SYDRQ7 24/09/2015 Put 4.600 0.080 0.080 0.000   100 0.080
SYDTJ8 24/09/2015 Call 4.610 0.570 0.570 0.000   0 0.570
SYDTI8 24/09/2015 Put 4.610 0.080 0.080 0.000   0 0.080
SYDKV8 24/09/2015 Call 4.700 0.545 0.545 0.000   0 0.545
SYDKW8 24/09/2015 Put 4.700 0.100 0.100 0.000   0 0.100
SYDTK8 24/09/2015 Call 4.710 0.495 0.495 0.000   400 0.495
SYDTL8 24/09/2015 Put 4.710 0.100 0.100 0.000   1,450 0.100
SYDKT8 24/09/2015 Call 4.800 0.465 0.465 0.000   0 0.465
SYDKU8 24/09/2015 Put 4.800 0.125 0.125 0.000   300 0.125
SYDSV8 24/09/2015 Call 4.810 0.420 0.420 0.000   0 0.420
SYDSW8 24/09/2015 Put 4.810 0.125 0.125 0.000   100 0.125
SYDKH8 24/09/2015 Call 4.900 0.390 0.390 0.000   865 0.390
SYDKI8 24/09/2015 Put 4.900 0.155 0.155 0.000   0 0.155
SYDKR8 24/09/2015 Call 5.000 0.325 0.325 0.000   0 0.325
SYDKS8 24/09/2015 Put 5.000 0.195 0.195 0.185 100 100 0.195
SYDSY8 24/09/2015 Call 5.010 0.295 0.295 0.000   0 0.295
SYDSX8 24/09/2015 Put 5.010 0.195 0.195 0.000   0 0.195
SYDME8 24/09/2015 Call 5.250 0.190 0.190 0.000   0 0.190
SYDMF8 24/09/2015 Put 5.250 0.325 0.325 0.000   130 0.325
SYDMI8 24/09/2015 Call 5.500 0.110 0.110 0.000   0 0.110
SYDMJ8 24/09/2015 Put 5.500 0.495 0.495 0.000   0 0.495
SYDNW8 24/09/2015 Call 5.750 0.065 0.065 0.000   150 0.065
SYDNX8 24/09/2015 Put 5.750 0.705 0.705 0.000   0 0.705
SYDPL8 24/09/2015 Call 6.000 0.040 0.040 0.000   0 0.040
SYDPM8 24/09/2015 Put 6.000 0.935 0.935 0.000   0 0.935
SYDR78 24/09/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDR88 24/09/2015 Put 6.250 1.170 1.170 0.000   0 1.170
SYDR98 24/09/2015 Call 6.500 0.025 0.025 0.000   100 0.025
SYDRF8 24/09/2015 Put 6.500 1.415 1.415 0.000   0 1.415
SYDRW8 24/09/2015 Call 6.750 0.025 0.025 0.000   0 0.025
SYDRX8 24/09/2015 Put 6.750 1.660 1.660 0.000   0 1.660
SYDU78 24/09/2015 Call 7.000 0.025 0.025 0.000   0 0.025
SYDU88 24/09/2015 Put 7.000 1.910 1.910 0.000   0 1.910
SYDT78 17/12/2015 Call 3.800 1.385 1.385 0.000   0 1.385
SYDT68 17/12/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDT88 17/12/2015 Call 3.900 1.295 1.295 0.000   0 1.295
SYDT98 17/12/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDQC8 17/12/2015 Call 4.000 1.200 1.200 0.000   0 1.200
SYDQD8 17/12/2015 Put 4.000 0.030 0.030 0.000   1,600 0.030
SYDPP8 17/12/2015 Call 4.100 1.105 1.105 0.000   0 1.105
SYDPQ8 17/12/2015 Put 4.100 0.035 0.035 0.000   0 0.035
SYDQA8 17/12/2015 Call 4.200 1.010 1.010 0.000   0 1.010
SYDQB8 17/12/2015 Put 4.200 0.045 0.045 0.000   0 0.045
SYDPV8 17/12/2015 Call 4.300 0.915 0.915 0.000   0 0.915
SYDPW8 17/12/2015 Put 4.300 0.055 0.055 0.000   0 0.055
SYDTB8 17/12/2015 Call 4.310 0.870 0.870 0.000   0 0.870
SYDTA8 17/12/2015 Put 4.310 0.055 0.055 0.000   0 0.055
SYDQE8 17/12/2015 Call 4.400 0.825 0.825 0.000   0 0.825
SYDQF8 17/12/2015 Put 4.400 0.070 0.070 0.000   0 0.070
SYDTC8 17/12/2015 Call 4.410 0.785 0.785 0.000   0 0.785
SYDTD8 17/12/2015 Put 4.410 0.070 0.070 0.000   0 0.070
SYDPT8 17/12/2015 Call 4.500 0.740 0.740 0.000   716 0.740
SYDPU8 17/12/2015 Put 4.500 0.085 0.085 0.000   0 0.085
SYDTF8 17/12/2015 Call 4.510 0.705 0.705 0.000   0 0.705
SYDTE8 17/12/2015 Put 4.510 0.085 0.085 0.000   1,600 0.085
SYDQ68 17/12/2015 Call 4.600 0.655 0.655 0.000   0 0.655
SYDQ78 17/12/2015 Put 4.600 0.105 0.105 0.000   900 0.105
SYDPX8 17/12/2015 Call 4.700 0.575 0.575 0.000   0 0.575
SYDPY8 17/12/2015 Put 4.700 0.130 0.130 0.000   1,200 0.130
SYDQ88 17/12/2015 Call 4.800 0.500 0.500 0.000   0 0.500
SYDQ98 17/12/2015 Put 4.800 0.160 0.160 0.000   0 0.160
SYDT28 17/12/2015 Call 4.810 0.480 0.480 0.000   0 0.480
SYDT38 17/12/2015 Put 4.810 0.160 0.160 0.000   0 0.160
SYDPR8 17/12/2015 Call 4.900 0.430 0.430 0.000   0 0.430
SYDPS8 17/12/2015 Put 4.900 0.195 0.195 0.000   0 0.195
SYDQ48 17/12/2015 Call 5.000 0.370 0.370 0.000   0 0.370
SYDQ58 17/12/2015 Put 5.000 0.235 0.235 0.000   0 0.235
SYDSZ8 17/12/2015 Call 5.010 0.360 0.360 0.000   700 0.360
SYDT18 17/12/2015 Put 5.010 0.235 0.235 0.000   0 0.235
SYDPN8 17/12/2015 Call 5.250 0.245 0.245 0.235 160 240 0.245
SYDPO8 17/12/2015 Put 5.250 0.365 0.365 0.000   50 0.365
SYDT48 17/12/2015 Call 5.260 0.235 0.235 0.000   700 0.235
SYDT58 17/12/2015 Put 5.260 0.355 0.355 0.000   0 0.355
SYDPZ8 17/12/2015 Call 5.500 0.150 0.150 0.000   0 0.150
SYDQ18 17/12/2015 Put 5.500 0.525 0.525 0.000   0 0.525
SYDTN8 17/12/2015 Call 5.510 0.150 0.150 0.000   1,265 0.150
SYDTM8 17/12/2015 Put 5.510 0.510 0.510 0.000   0 0.510
SYDQG8 17/12/2015 Call 5.750 0.090 0.090 0.000   0 0.090
SYDQH8 17/12/2015 Put 5.750 0.715 0.715 0.000   0 0.715
SYDTO8 17/12/2015 Call 5.760 0.090 0.090 0.000   0 0.090
SYDTP8 17/12/2015 Put 5.760 0.690 0.690 0.000   0 0.690
SYDQ28 17/12/2015 Call 6.000 0.055 0.055 0.000   0 0.055
SYDQ38 17/12/2015 Put 6.000 0.935 0.935 0.000   0 0.935
SYDTR8 17/12/2015 Call 6.010 0.055 0.055 0.000   0 0.055
SYDTQ8 17/12/2015 Put 6.010 0.900 0.900 0.000   0 0.900
SYDRG8 17/12/2015 Call 6.250 0.035 0.035 0.000   0 0.035
SYDRH8 17/12/2015 Put 6.250 1.170 1.170 0.000   0 1.170
SYDRI8 17/12/2015 Call 6.500 0.020 0.020 0.000   0 0.020
SYDRJ8 17/12/2015 Put 6.500 1.415 1.415 0.000   0 1.415
SYDRY8 17/12/2015 Call 6.750 0.015 0.015 0.000   0 0.015
SYDRZ8 17/12/2015 Put 6.750 1.660 1.660 0.000   0 1.660
SYDU98 17/12/2015 Call 7.000 0.010 0.010 0.000   0 0.010
SYDUA8 17/12/2015 Put 7.000 1.910 1.910 0.000   0 1.910
SYDKS7 23/06/2016 Call 3.200 1.980 1.980 0.000   0 1.980
SYDKT7 23/06/2016 Put 3.200 0.020 0.020 0.000   100 0.020
SYDKG7 23/06/2016 Call 4.200 1.065 1.065 0.000   0 1.065
SYDKH7 23/06/2016 Put 4.200 0.030 0.030 0.000   130 0.030

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.