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 * 6.405 Down -0.095 6.400 6.410 6.450 6.465 6.390 2,394,575 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
SYDG49 25/02/2016 Call 4.500 0.000 0.000 0.000   0 2.040
SYDG59 25/02/2016 Put 4.500 0.000 0.000 0.000   0 0.000
SYDF29 25/02/2016 Call 4.600 1.845 1.845 0.000   0 1.935
SYDF39 25/02/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDFJ9 25/02/2016 Call 4.700 1.750 1.750 0.000   0 1.830
SYDFK9 25/02/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDF49 25/02/2016 Call 4.800 1.650 1.650 0.000   0 1.725
SYDF59 25/02/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDFL9 25/02/2016 Call 4.900 1.550 1.550 0.000   0 1.620
SYDFM9 25/02/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDF69 25/02/2016 Call 5.000 1.455 1.455 0.000   0 1.515
SYDF79 25/02/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDMB9 25/02/2016 Call 5.010 1.445 1.445 0.000   0 1.505
SYDMC9 25/02/2016 Put 5.010 0.000 0.000 0.000   0 0.000
SYDFT9 25/02/2016 Call 5.250 1.205 1.205 0.000   0 1.265
SYDFU9 25/02/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDME9 25/02/2016 Call 5.260 1.195 1.195 0.000   0 1.255
SYDMD9 25/02/2016 Put 5.260 0.000 0.000 0.000   0 0.000
SYDFN9 25/02/2016 Call 5.500 0.960 0.960 0.000   0 1.020
SYDFO9 25/02/2016 Put 5.500 0.000 0.000 0.000   30 0.000
SYDEX9 25/02/2016 Call 5.750 0.615 0.735 0.000   60 0.775
SYDEY9 25/02/2016 Put 5.750 0.000 0.045 0.000   600 0.002
SYDF89 25/02/2016 Call 6.000 0.410 0.475 0.000   5 0.540
SYDF99 25/02/2016 Put 6.000 0.008 0.045 0.000   3,320 0.010
SYDFR9 25/02/2016 Call 6.250 0.200 0.240 0.000   2,131 0.330
SYDFS9 25/02/2016 Put 6.250 0.055 0.080 0.000   873 0.045
SYDFP9 25/02/2016 Call 6.500 0.065 0.100 0.000   1,308 0.160
SYDFQ9 25/02/2016 Put 6.500 0.160 0.195 0.000   600 0.135
SYDEV9 25/02/2016 Call 6.750 0.008 0.045 0.000   1,562 0.060
SYDEW9 25/02/2016 Put 6.750 0.330 0.395 0.000   0 0.295
SYDFF9 25/02/2016 Call 7.000 0.005 0.005 0.000   135 0.015
SYDFG9 25/02/2016 Put 7.000 0.580 0.645 0.000   0 0.510
SYDFH9 25/02/2016 Call 7.250 0.001 0.001 0.000   300 0.003
SYDFI9 25/02/2016 Put 7.250 0.820 0.820 0.000   0 0.755
SYDEZ9 25/02/2016 Call 7.500 0.000 0.000 0.000   0 0.000
SYDF19 25/02/2016 Put 7.500 1.065 1.065 0.000   0 1.000
SYDGQ9 25/02/2016 Call 7.750 0.000 0.000 0.000   0 0.000
SYDGR9 25/02/2016 Put 7.750 1.310 1.310 0.000   0 1.250
SYDJ59 25/02/2016 Call 8.000 0.000 0.000 0.000   0 0.000
SYDJ69 25/02/2016 Put 8.000 1.560 1.560 0.000   0 1.500
SYDJW9 25/02/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDJX9 25/02/2016 Put 8.250 1.810 1.810 0.000   0 1.750
SYDPN9 25/02/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDPO9 25/02/2016 Put 8.500 2.060 2.060 0.000   0 2.000
SYDJD9 23/03/2016 Call 0.010 6.445 6.445 0.000   0 6.505
SYDWY8 23/03/2016 Call 4.100 2.350 2.350 0.000   0 2.410
SYDWX8 23/03/2016 Put 4.100 0.000 0.000 0.000   0 0.000
SYDWZ8 23/03/2016 Call 4.200 2.250 2.250 0.000   0 2.310
SYDX18 23/03/2016 Put 4.200 0.000 0.000 0.000   0 0.000
SYDBJ9 23/03/2016 Call 4.300 2.150 2.150 0.000   0 2.215
SYDBK9 23/03/2016 Put 4.300 0.000 0.000 0.000   0 0.000
SYDWH8 23/03/2016 Call 4.310 2.140 2.140 0.000   0 2.205
SYDWI8 23/03/2016 Put 4.310 0.000 0.000 0.000   0 0.000
SYDVQ8 23/03/2016 Call 4.400 2.050 2.050 0.000   0 2.115
SYDVR8 23/03/2016 Put 4.400 0.000 0.000 0.000   50 0.000
SYDW38 23/03/2016 Call 4.500 1.955 1.955 0.000   0 2.020
SYDW48 23/03/2016 Put 4.500 0.000 0.000 0.000   240 0.000
SYDWS8 23/03/2016 Call 4.510 1.945 1.945 0.000   0 2.010
SYDWR8 23/03/2016 Put 4.510 0.000 0.000 0.000   0 0.000
SYDVY8 23/03/2016 Call 4.600 1.855 1.855 0.000   0 1.920
SYDVZ8 23/03/2016 Put 4.600 0.000 0.000 0.000   70 0.000
SYDWT8 23/03/2016 Call 4.610 1.845 1.845 0.000   0 1.910
SYDWU8 23/03/2016 Put 4.610 0.000 0.000 0.000   50 0.000
SYDW98 23/03/2016 Call 4.700 1.755 1.755 0.000   0 1.820
SYDWA8 23/03/2016 Put 4.700 0.000 0.000 0.000   405 0.000
SYDWW8 23/03/2016 Call 4.710 1.745 1.745 0.000   0 1.810
SYDWV8 23/03/2016 Put 4.710 0.000 0.000 0.000   0 0.000
SYDW18 23/03/2016 Call 4.800 1.660 1.660 0.000   0 1.725
SYDW28 23/03/2016 Put 4.800 0.000 0.000 0.000   0 0.001
SYDWK8 23/03/2016 Call 4.810 1.650 1.650 0.000   387 1.715
SYDWJ8 23/03/2016 Put 4.810 0.000 0.000 0.000   100 0.001
SYDW58 23/03/2016 Call 4.900 1.560 1.560 0.000   0 1.625
SYDW68 23/03/2016 Put 4.900 0.001 0.001 0.000   50 0.001
SYDVW8 23/03/2016 Call 5.000 1.465 1.465 0.000   0 1.525
SYDVX8 23/03/2016 Put 5.000 0.001 0.001 0.000   833 0.001
SYDMF9 23/03/2016 Call 5.010 1.455 1.455 0.000   0 1.515
SYDMG9 23/03/2016 Put 5.010 0.001 0.001 0.000   0 0.001
SYDVM8 23/03/2016 Call 5.250 1.220 1.220 0.000   25 1.280
SYDVN8 23/03/2016 Put 5.250 0.004 0.004 0.000   345 0.004
SYDM29 23/03/2016 Call 5.260 1.210 1.210 0.000   41 1.270
SYDM19 23/03/2016 Put 5.260 0.004 0.004 0.000   0 0.005
SYDW78 23/03/2016 Call 5.500 0.980 0.980 0.000   165 1.040
SYDW88 23/03/2016 Put 5.500 0.000 0.050 0.000   100 0.010
SYDWD8 23/03/2016 Call 5.750 0.685 0.760 0.000   0 0.810
SYDWE8 23/03/2016 Put 5.750 0.025 0.055 0.000   1,531 0.030
SYDWL8 23/03/2016 Call 5.760 0.740 0.740 0.000   400 0.800
SYDWM8 23/03/2016 Put 5.760 0.030 0.030 0.000   420 0.030
SYDVU8 23/03/2016 Call 6.000 0.470 0.530 0.000   419 0.590
SYDVV8 23/03/2016 Put 6.000 0.065 0.085 0.000   1,220 0.060
SYDWO8 23/03/2016 Call 6.010 0.525 0.525 0.000   1,427 0.580
SYDWN8 23/03/2016 Put 6.010 0.070 0.070 0.000   300 0.060
SYDVO8 23/03/2016 Call 6.250 0.285 0.330 0.000   618 0.395
SYDVP8 23/03/2016 Put 6.250 0.120 0.150 0.000   2,600 0.115
SYDWP8 23/03/2016 Call 6.260 0.335 0.335 0.000   900 0.385
SYDWQ8 23/03/2016 Put 6.260 0.135 0.135 0.000   140 0.120
SYDWB8 23/03/2016 Call 6.500 0.140 0.180 0.185 110 3,869 0.230
SYDWC8 23/03/2016 Put 6.500 0.225 0.265 0.000   930 0.210
SYDER9 23/03/2016 Call 6.510 0.185 0.185 0.000   0 0.230
SYDES9 23/03/2016 Put 6.510 0.245 0.245 0.000   0 0.215
SYDWF8 23/03/2016 Call 6.750 0.060 0.095 0.000   368 0.120
SYDWG8 23/03/2016 Put 6.750 0.390 0.445 0.000   30 0.355
SYDEU9 23/03/2016 Call 6.760 0.090 0.090 0.000   50 0.115
SYDET9 23/03/2016 Put 6.760 0.405 0.405 0.000   0 0.360
SYDVS8 23/03/2016 Call 7.000 0.020 0.050 0.000   0 0.055
SYDVT8 23/03/2016 Put 7.000 0.590 0.655 0.000   0 0.545
SYDJE9 23/03/2016 Call 7.010 0.035 0.035 0.000   250 0.050
SYDJF9 23/03/2016 Put 7.010 0.605 0.605 0.000   0 0.550
SYDXH8 23/03/2016 Call 7.250 0.010 0.010 0.000   0 0.020
SYDXI8 23/03/2016 Put 7.250 0.825 0.825 0.000   0 0.765
SYDJH9 23/03/2016 Call 7.260 0.010 0.010 0.000   0 0.020
SYDJG9 23/03/2016 Put 7.260 0.830 0.830 0.000   0 0.770
SYDB39 23/03/2016 Call 7.500 0.004 0.004 0.000   0 0.007
SYDB49 23/03/2016 Put 7.500 1.070 1.070 0.000   0 1.005
SYDGS9 23/03/2016 Call 7.750 0.001 0.001 0.000   0 0.002
SYDGT9 23/03/2016 Put 7.750 1.315 1.315 0.000   0 1.255
SYDJ79 23/03/2016 Call 8.000 0.000 0.000 0.000   0 0.001
SYDJ89 23/03/2016 Put 8.000 1.560 1.560 0.000   0 1.505
SYDJY9 23/03/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDJZ9 23/03/2016 Put 8.250 1.810 1.810 0.000   0 1.755
SYDPP9 23/03/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDPQ9 23/03/2016 Put 8.500 2.060 2.060 0.000   0 2.005
SYDNU9 28/04/2016 Call 4.600 0.000 0.000 0.000   0 1.925
SYDNV9 28/04/2016 Put 4.600 0.001 0.001 0.000   0 0.001
SYDM39 28/04/2016 Call 4.700 1.765 1.765 0.000   0 1.830
SYDM49 28/04/2016 Put 4.700 0.001 0.001 0.000   0 0.001
SYDKZ9 28/04/2016 Call 4.800 1.670 1.670 0.000   0 1.730
SYDL19 28/04/2016 Put 4.800 0.002 0.002 0.000   0 0.002
SYDKT9 28/04/2016 Call 4.900 1.575 1.575 0.000   0 1.635
SYDKU9 28/04/2016 Put 4.900 0.003 0.003 0.000   0 0.003
SYDK79 28/04/2016 Call 5.000 1.475 1.475 0.000   0 1.535
SYDK89 28/04/2016 Put 5.000 0.005 0.005 0.000   0 0.005
SYDKD9 28/04/2016 Call 5.250 1.240 1.240 0.000   0 1.295
SYDKE9 28/04/2016 Put 5.250 0.005 0.050 0.000   0 0.010
SYDKV9 28/04/2016 Call 5.500 1.005 1.005 0.000   0 1.065
SYDKW9 28/04/2016 Put 5.500 0.015 0.055 0.000   1,100 0.025
SYDKL9 28/04/2016 Call 5.750 0.700 0.800 0.000   0 0.840
SYDKM9 28/04/2016 Put 5.750 0.055 0.085 0.000   0 0.055
SYDK99 28/04/2016 Call 6.000 0.525 0.590 0.000   0 0.635
SYDKA9 28/04/2016 Put 6.000 0.105 0.130 0.000   800 0.100
SYDKB9 28/04/2016 Call 6.250 0.350 0.395 0.000   5,500 0.450
SYDKC9 28/04/2016 Put 6.250 0.180 0.210 0.000   125 0.165
SYDKX9 28/04/2016 Call 6.500 0.215 0.255 0.000   150 0.295
SYDKY9 28/04/2016 Put 6.500 0.285 0.330 0.000   0 0.265
SYDKN9 28/04/2016 Call 6.750 0.115 0.150 0.000   500 0.180
SYDKO9 28/04/2016 Put 6.750 0.430 0.490 0.000   0 0.405
SYDKH9 28/04/2016 Call 7.000 0.060 0.090 0.000   250 0.105
SYDKI9 28/04/2016 Put 7.000 0.615 0.680 0.000   0 0.580
SYDP49 28/04/2016 Call 7.010 0.090 0.090 0.000   0 0.100
SYDP39 28/04/2016 Put 7.010 0.630 0.630 0.000   0 0.580
SYDKP9 28/04/2016 Call 7.250 0.030 0.050 0.000   0 0.055
SYDKQ9 28/04/2016 Put 7.250 0.845 0.845 0.000   0 0.785
SYDKJ9 28/04/2016 Call 7.500 0.030 0.030 0.000   0 0.025
SYDKK9 28/04/2016 Put 7.500 1.070 1.070 0.000   0 1.015
SYDK59 28/04/2016 Call 7.750 0.020 0.020 0.000   0 0.015
SYDK69 28/04/2016 Put 7.750 1.310 1.310 0.000   0 1.255
SYDKF9 28/04/2016 Call 8.000 0.010 0.010 0.000   0 0.006
SYDKG9 28/04/2016 Put 8.000 1.560 1.560 0.000   0 1.505
SYDKR9 28/04/2016 Call 8.250 0.006 0.006 0.000   0 0.002
SYDKS9 28/04/2016 Put 8.250 1.810 1.810 0.000   0 1.755
SYDPR9 28/04/2016 Call 8.500 0.000 0.000 0.000   0 0.001
SYDPS9 28/04/2016 Put 8.500 2.060 2.060 0.000   0 2.000
SYDNW9 26/05/2016 Call 4.600 1.880 1.880 0.000   0 1.940
SYDNX9 26/05/2016 Put 4.600 0.003 0.003 0.000   0 0.003
SYDM59 26/05/2016 Call 4.700 1.785 1.785 0.000   0 1.850
SYDM69 26/05/2016 Put 4.700 0.004 0.004 0.000   0 0.004
SYDLX9 26/05/2016 Call 4.800 1.690 1.690 0.000   0 1.750
SYDLY9 26/05/2016 Put 4.800 0.006 0.006 0.000   0 0.006
SYDL89 26/05/2016 Call 4.900 1.600 1.600 0.000   0 1.655
SYDL99 26/05/2016 Put 4.900 0.009 0.009 0.000   0 0.009
SYDLU9 26/05/2016 Call 5.000 1.505 1.505 0.000   0 1.560
SYDLW9 26/05/2016 Put 5.000 0.015 0.015 0.000   0 0.010
SYDLC9 26/05/2016 Call 5.250 1.265 1.265 0.000   0 1.325
SYDLD9 26/05/2016 Put 5.250 0.025 0.025 0.000   0 0.025
SYDL49 26/05/2016 Call 5.500 1.040 1.040 0.000   0 1.095
SYDL59 26/05/2016 Put 5.500 0.050 0.075 0.000   0 0.050
SYDLI9 26/05/2016 Call 5.750 0.820 0.820 0.000   0 0.875
SYDLJ9 26/05/2016 Put 5.750 0.085 0.120 0.000   4,000 0.085
SYDLS9 26/05/2016 Call 6.000 0.545 0.630 0.000   0 0.675
SYDLT9 26/05/2016 Put 6.000 0.135 0.180 0.000   40 0.135
SYDLA9 26/05/2016 Call 6.250 0.385 0.465 0.000   0 0.500
SYDLB9 26/05/2016 Put 6.250 0.215 0.270 0.000   35 0.210
SYDL69 26/05/2016 Call 6.500 0.260 0.320 0.000   0 0.350
SYDL79 26/05/2016 Put 6.500 0.325 0.390 0.000   0 0.315
SYDLM9 26/05/2016 Call 6.750 0.170 0.215 0.000   4,510 0.235
SYDLN9 26/05/2016 Put 6.750 0.470 0.550 0.000   0 0.450
SYDLO9 26/05/2016 Call 7.000 0.100 0.140 0.000   0 0.150
SYDLP9 26/05/2016 Put 7.000 0.645 0.735 0.000   0 0.620
SYDP59 26/05/2016 Call 7.010 0.130 0.130 0.000   0 0.150
SYDP69 26/05/2016 Put 7.010 0.665 0.665 0.000   0 0.620
SYDLE9 26/05/2016 Call 7.250 0.055 0.095 0.000   0 0.095
SYDLF9 26/05/2016 Put 7.250 0.845 0.950 0.000   0 0.815
SYDP89 26/05/2016 Call 7.260 0.080 0.080 0.000   0 0.095
SYDP79 26/05/2016 Put 7.260 0.860 0.860 0.000   0 0.810
SYDL29 26/05/2016 Call 7.500 0.035 0.060 0.000   0 0.055
SYDL39 26/05/2016 Put 7.500 1.085 1.085 0.000   0 1.035
SYDLK9 26/05/2016 Call 7.750 0.025 0.025 0.000   0 0.035
SYDLL9 26/05/2016 Put 7.750 1.315 1.315 0.000   0 1.270
SYDLQ9 26/05/2016 Call 8.000 0.015 0.015 0.000   0 0.020
SYDLR9 26/05/2016 Put 8.000 1.560 1.560 0.000   0 1.510
SYDLG9 26/05/2016 Call 8.250 0.008 0.008 0.000   0 0.010
SYDLH9 26/05/2016 Put 8.250 1.810 1.810 0.000   0 1.755
SYDPT9 26/05/2016 Call 8.500 0.000 0.000 0.000   0 0.006
SYDPU9 26/05/2016 Put 8.500 2.060 2.060 0.000   0 2.000
SYDLZ9 23/06/2016 Call 0.010 6.485 6.485 0.000   30,686 6.545
SYDKS7 23/06/2016 Call 3.200 3.265 3.265 0.000   0 3.340
SYDKT7 23/06/2016 Put 3.200 0.000 0.000 0.000   100 0.000
SYDYP8 23/06/2016 Call 4.100 2.375 2.375 0.000   0 2.450
SYDYQ8 23/06/2016 Put 4.100 0.001 0.001 0.000   0 0.001
SYDKG7 23/06/2016 Call 4.200 2.280 2.280 0.000   0 2.350
SYDKH7 23/06/2016 Put 4.200 0.001 0.001 0.000   130 0.001
SYDYS8 23/06/2016 Call 4.300 2.180 2.180 0.000   0 2.255
SYDYR8 23/06/2016 Put 4.300 0.002 0.002 0.000   100 0.001
SYDC79 23/06/2016 Call 4.400 0.000 0.000 0.000   0 2.155
SYDC89 23/06/2016 Put 4.400 0.000 0.000 0.000   0 0.002
SYDBS9 23/06/2016 Call 4.500 0.000 0.000 0.000   24 2.060
SYDBT9 23/06/2016 Put 4.500 0.004 0.004 0.000   55 0.003
SYDC59 23/06/2016 Call 4.600 0.000 0.000 0.000   19 1.960
SYDC69 23/06/2016 Put 4.600 0.000 0.000 0.000   0 0.005
SYDBO9 23/06/2016 Call 4.700 1.795 1.795 0.000   0 1.865
SYDBP9 23/06/2016 Put 4.700 0.001 0.050 0.000   60 0.006
SYDC39 23/06/2016 Call 4.800 1.700 1.700 0.000   0 1.770
SYDC49 23/06/2016 Put 4.800 0.005 0.050 0.000   45 0.009
SYDBQ9 23/06/2016 Call 4.900 1.610 1.610 0.000   0 1.675
SYDBR9 23/06/2016 Put 4.900 0.008 0.050 0.000   50 0.010
SYDC19 23/06/2016 Call 5.000 1.515 1.515 0.000   0 1.575
SYDC29 23/06/2016 Put 5.000 0.020 0.020 0.000   85 0.015
SYDNN9 23/06/2016 Call 5.010 1.505 1.505 0.000   0 1.570
SYDNM9 23/06/2016 Put 5.010 0.020 0.020 0.000   0 0.015
SYDCG9 23/06/2016 Call 5.250 1.280 1.280 0.000   0 1.345
SYDCH9 23/06/2016 Put 5.250 0.035 0.035 0.000   60 0.035
SYDNP9 23/06/2016 Call 5.260 1.275 1.275 0.000   400 1.335
SYDNO9 23/06/2016 Put 5.260 0.035 0.035 0.000   100 0.035
SYDBU9 23/06/2016 Call 5.500 1.060 1.060 0.000   0 1.120
SYDBV9 23/06/2016 Put 5.500 0.065 0.065 0.000   55 0.060
SYDCK9 23/06/2016 Call 5.750 0.850 0.850 0.000   0 0.905
SYDCL9 23/06/2016 Put 5.750 0.000 0.000 0.000   1,550 0.095
SYDBY9 23/06/2016 Call 6.000 0.660 0.660 0.000   550 0.710
SYDBZ9 23/06/2016 Put 6.000 0.165 0.165 0.000   529 0.155
SYDBL9 23/06/2016 Call 6.250 0.495 0.495 0.000   0 0.535
SYDBM9 23/06/2016 Put 6.250 0.250 0.250 0.000   300 0.235
SYDBW9 23/06/2016 Call 6.500 0.355 0.355 0.000   1,400 0.390
SYDBX9 23/06/2016 Put 6.500 0.365 0.365 0.000   680 0.335
SYDCI9 23/06/2016 Call 6.750 0.245 0.245 0.000   1,303 0.275
SYDCJ9 23/06/2016 Put 6.750 0.505 0.505 0.000   600 0.470
SYDJJ9 23/06/2016 Call 6.760 0.240 0.240 0.000   0 0.270
SYDJI9 23/06/2016 Put 6.760 0.505 0.505 0.000   0 0.470
SYDC99 23/06/2016 Call 7.000 0.165 0.165 0.000   200 0.185
SYDCF9 23/06/2016 Put 7.000 0.675 0.675 0.000   0 0.635
SYDJK9 23/06/2016 Call 7.010 0.160 0.160 0.000   300 0.180
SYDJL9 23/06/2016 Put 7.010 0.675 0.675 0.000   1,530 0.630
SYDD39 23/06/2016 Call 7.250 0.105 0.105 0.000   0 0.120
SYDD49 23/06/2016 Put 7.250 0.875 0.875 0.000   0 0.825
SYDJN9 23/06/2016 Call 7.260 0.105 0.105 0.000   0 0.120
SYDJM9 23/06/2016 Put 7.260 0.865 0.865 0.000   0 0.815
SYDEH9 23/06/2016 Call 7.500 0.070 0.070 0.000   0 0.080
SYDEI9 23/06/2016 Put 7.500 1.090 1.090 0.000   0 1.035
SYDGU9 23/06/2016 Call 7.750 0.045 0.045 0.000   0 0.055
SYDGV9 23/06/2016 Put 7.750 1.315 1.315 0.000   0 1.270
SYDJ99 23/06/2016 Call 8.000 0.030 0.030 0.000   0 0.035
SYDJA9 23/06/2016 Put 8.000 1.560 1.560 0.000   0 1.510
SYDK19 23/06/2016 Call 8.250 0.020 0.020 0.000   0 0.025
SYDK29 23/06/2016 Put 8.250 1.810 1.810 0.000   0 1.755
SYDPV9 23/06/2016 Call 8.500 0.015 0.015 0.000   0 0.015
SYDPW9 23/06/2016 Put 8.500 2.060 2.060 0.000   0 2.000
SYDQW9 28/07/2016 Call 4.900 1.605 1.605 0.000   0 1.665
SYDQX9 28/07/2016 Put 4.900 0.040 0.040 0.000   0 0.030
SYDQG9 28/07/2016 Call 5.000 1.510 1.510 0.000   0 1.580
SYDQH9 28/07/2016 Put 5.000 0.050 0.050 0.000   0 0.035
SYDQ29 28/07/2016 Call 5.250 1.280 1.280 0.000   0 1.350
SYDQ39 28/07/2016 Put 5.250 0.075 0.075 0.000   0 0.060
SYDQA9 28/07/2016 Call 5.500 1.065 1.065 0.000   0 1.120
SYDQB9 28/07/2016 Put 5.500 0.110 0.110 0.000   0 0.100
SYDQI9 28/07/2016 Call 5.750 0.860 0.860 0.000   0 0.910
SYDQJ9 28/07/2016 Put 5.750 0.165 0.165 0.000   0 0.150
SYDPX9 28/07/2016 Call 6.000 0.675 0.675 0.000   0 0.715
SYDPY9 28/07/2016 Put 6.000 0.240 0.240 0.000   0 0.220
SYDQ69 28/07/2016 Call 6.250 0.510 0.510 0.000   0 0.545
SYDQ79 28/07/2016 Put 6.250 0.335 0.335 0.000   0 0.315
SYDQM9 28/07/2016 Call 6.500 0.370 0.370 0.000   0 0.400
SYDQN9 28/07/2016 Put 6.500 0.460 0.460 0.000   0 0.430
SYDQK9 28/07/2016 Call 6.750 0.260 0.260 0.000   0 0.285
SYDQL9 28/07/2016 Put 6.750 0.610 0.610 0.000   0 0.570
SYDPZ9 28/07/2016 Call 7.000 0.175 0.175 0.000   0 0.190
SYDQ19 28/07/2016 Put 7.000 0.785 0.785 0.000   0 0.740
SYDQ49 28/07/2016 Call 7.250 0.110 0.110 0.000   0 0.125
SYDQ59 28/07/2016 Put 7.250 0.975 0.975 0.000   0 0.930
SYDQQ9 28/07/2016 Call 7.500 0.070 0.070 0.000   0 0.080
SYDQR9 28/07/2016 Put 7.500 1.190 1.190 0.000   0 1.135
SYDQE9 28/07/2016 Call 7.750 0.040 0.040 0.000   0 0.050
SYDQF9 28/07/2016 Put 7.750 1.415 1.415 0.000   0 1.355
SYDQ89 28/07/2016 Call 8.000 0.025 0.025 0.000   0 0.030
SYDQ99 28/07/2016 Put 8.000 1.650 1.650 0.000   0 1.585
SYDQC9 28/07/2016 Call 8.250 0.015 0.015 0.000   0 0.020
SYDQD9 28/07/2016 Put 8.250 1.895 1.895 0.000   0 1.825
SYDQO9 28/07/2016 Call 8.500 0.008 0.008 0.000   0 0.010
SYDQP9 28/07/2016 Put 8.500 0.000 0.000 0.000   0 2.065
SYDNY9 29/09/2016 Call 4.600 1.915 1.915 0.000   0 1.980
SYDNZ9 29/09/2016 Put 4.600 0.040 0.040 0.000   0 0.035
SYDI19 29/09/2016 Call 4.700 1.825 1.825 0.000   0 1.890
SYDI29 29/09/2016 Put 4.700 0.050 0.050 0.000   0 0.045
SYDIG9 29/09/2016 Call 4.800 1.735 1.735 0.000   0 1.795
SYDIH9 29/09/2016 Put 4.800 0.060 0.060 0.000   50 0.055
SYDM89 29/09/2016 Call 4.810 1.655 1.655 0.000   0 1.715
SYDM79 29/09/2016 Put 4.810 0.060 0.060 0.000   0 0.055
SYDIO9 29/09/2016 Call 4.900 1.640 1.640 0.000   0 1.700
SYDIP9 29/09/2016 Put 4.900 0.065 0.065 0.000   25 0.060
SYDM99 29/09/2016 Call 4.910 1.565 1.565 0.000   0 1.625
SYDMA9 29/09/2016 Put 4.910 0.065 0.065 0.000   0 0.060
SYDI99 29/09/2016 Call 5.000 1.550 1.550 0.000   0 1.605
SYDIF9 29/09/2016 Put 5.000 0.075 0.075 0.000   0 0.070
SYDGW9 29/09/2016 Call 5.250 1.325 1.325 0.000   0 1.375
SYDGX9 29/09/2016 Put 5.250 0.110 0.110 0.000   0 0.100
SYDIM9 29/09/2016 Call 5.500 1.110 1.110 0.000   0 1.160
SYDIN9 29/09/2016 Put 5.500 0.155 0.155 0.000   0 0.145
SYDIQ9 29/09/2016 Call 5.750 0.915 0.915 0.000   0 0.955
SYDIR9 29/09/2016 Put 5.750 0.215 0.215 0.000   40 0.200
SYDI79 29/09/2016 Call 6.000 0.730 0.730 0.000   200 0.770
SYDI89 29/09/2016 Put 6.000 0.290 0.290 0.000   155 0.275
SYDI39 29/09/2016 Call 6.250 0.570 0.570 0.000   0 0.605
SYDI49 29/09/2016 Put 6.250 0.390 0.390 0.000   0 0.370
SYDII9 29/09/2016 Call 6.500 0.430 0.430 0.000   0 0.465
SYDIJ9 29/09/2016 Put 6.500 0.515 0.515 0.000   0 0.490
SYDIS9 29/09/2016 Call 6.750 0.320 0.320 0.000   107 0.350
SYDIT9 29/09/2016 Put 6.750 0.660 0.660 0.000   0 0.630
SYDI59 29/09/2016 Call 7.000 0.230 0.230 0.000   115 0.260
SYDI69 29/09/2016 Put 7.000 0.830 0.830 0.000   0 0.795
SYDPL9 29/09/2016 Call 7.010 0.220 0.220 0.000   500 0.250
SYDPM9 29/09/2016 Put 7.010 0.825 0.825 0.000   0 0.785
SYDGY9 29/09/2016 Call 7.250 0.160 0.160 0.000   0 0.185
SYDGZ9 29/09/2016 Put 7.250 1.020 1.020 0.000   0 0.975
SYDPK9 29/09/2016 Call 7.260 0.155 0.155 0.000   0 0.180
SYDP99 29/09/2016 Put 7.260 1.010 1.010 0.000   0 0.965
SYDIK9 29/09/2016 Call 7.500 0.110 0.110 0.000   0 0.130
SYDIL9 29/09/2016 Put 7.500 1.230 1.230 0.000   0 1.175
SYDIU9 29/09/2016 Call 7.750 0.075 0.075 0.000   0 0.090
SYDIV9 29/09/2016 Put 7.750 1.445 1.445 0.000   0 1.395
SYDJB9 29/09/2016 Call 8.000 0.050 0.050 0.000   0 0.060
SYDJC9 29/09/2016 Put 8.000 1.675 1.675 0.000   0 1.620
SYDK39 29/09/2016 Call 8.250 0.035 0.035 0.000   0 0.040
SYDK49 29/09/2016 Put 8.250 1.905 1.905 0.000   180 1.850
SYDQS9 29/09/2016 Call 8.500 0.025 0.025 0.000   0 0.030
SYDQT9 29/09/2016 Put 8.500 2.140 2.140 0.000   0 2.085
SYDP19 22/12/2016 Call 4.600 1.925 1.925 0.000   0 1.990
SYDP29 22/12/2016 Put 4.600 0.055 0.055 0.000   0 0.060
SYDNS9 22/12/2016 Call 4.700 1.835 1.835 0.000   0 1.900
SYDNT9 22/12/2016 Put 4.700 0.070 0.070 0.000   0 0.065
SYDMH9 22/12/2016 Call 4.800 1.750 1.750 0.000   0 1.810
SYDMI9 22/12/2016 Put 4.800 0.080 0.080 0.000   0 0.075
SYDMZ9 22/12/2016 Call 4.900 1.665 1.665 0.000   0 1.720
SYDN19 22/12/2016 Put 4.900 0.090 0.090 0.000   0 0.090
SYDMR9 22/12/2016 Call 5.000 1.575 1.575 0.000   0 1.630
SYDMS9 22/12/2016 Put 5.000 0.105 0.105 0.000   0 0.100
SYDN89 22/12/2016 Call 5.250 1.360 1.360 0.000   0 1.415
SYDN99 22/12/2016 Put 5.250 0.145 0.145 0.000   0 0.135
SYDMV9 22/12/2016 Call 5.500 1.160 1.160 0.000   0 1.210
SYDMW9 22/12/2016 Put 5.500 0.200 0.200 0.000   0 0.185
SYDMT9 22/12/2016 Call 5.750 0.970 0.970 0.000   0 1.020
SYDMU9 22/12/2016 Put 5.750 0.265 0.265 0.000   0 0.250
SYDMJ9 22/12/2016 Call 6.000 0.795 0.795 0.000   0 0.845
SYDMK9 22/12/2016 Put 6.000 0.350 0.350 0.000   0 0.330
SYDN69 22/12/2016 Call 6.250 0.645 0.645 0.000   0 0.685
SYDN79 22/12/2016 Put 6.250 0.450 0.450 0.000   0 0.430
SYDMX9 22/12/2016 Call 6.500 0.515 0.515 0.000   0 0.550
SYDMY9 22/12/2016 Put 6.500 0.575 0.575 0.000   200 0.545
SYDML9 22/12/2016 Call 6.750 0.400 0.400 0.000   0 0.430
SYDMM9 22/12/2016 Put 6.750 0.715 0.715 0.000   0 0.680
SYDMP9 22/12/2016 Call 7.000 0.310 0.310 0.000   0 0.335
SYDMQ9 22/12/2016 Put 7.000 0.880 0.880 0.000   0 0.840
SYDN29 22/12/2016 Call 7.250 0.235 0.235 0.000   0 0.255
SYDN39 22/12/2016 Put 7.250 1.060 1.060 0.000   0 1.015
SYDNK9 22/12/2016 Call 7.500 0.175 0.175 0.000   0 0.190
SYDNL9 22/12/2016 Put 7.500 1.260 1.260 0.000   0 1.210
SYDMN9 22/12/2016 Call 7.750 0.125 0.125 0.000   0 0.140
SYDMO9 22/12/2016 Put 7.750 1.470 1.470 0.000   18 1.420
SYDN49 22/12/2016 Call 8.000 0.090 0.090 0.000   0 0.105
SYDN59 22/12/2016 Put 8.000 1.690 1.690 0.000   0 1.640
SYDNQ9 22/12/2016 Call 8.250 0.065 0.065 0.000   0 0.075
SYDNR9 22/12/2016 Put 8.250 1.920 1.920 0.000   0 1.870
SYDQU9 22/12/2016 Call 8.500 0.045 0.045 0.000   0 0.055
SYDQV9 22/12/2016 Put 8.500 2.155 2.155 0.000   0 2.100

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.