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 7.000 0.000 6.950 7.010 7.030 7.050 6.970 3,095,991 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDCZ7 27/10/2016 Call 4.900 2.110 2.110 0.000   0 2.110
SYDD17 27/10/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDU39 27/10/2016 Call 5.000 2.015 2.015 0.000   0 2.015
SYDU49 27/10/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDU99 27/10/2016 Call 5.250 1.765 1.765 0.000   0 1.765
SYDUA9 27/10/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDTW9 27/10/2016 Call 5.500 1.515 1.515 0.000   0 1.515
SYDTX9 27/10/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDU19 27/10/2016 Call 5.750 1.265 1.265 0.000   0 1.265
SYDU29 27/10/2016 Put 5.750 0.000 0.000 0.000   0 0.000
SYDUD9 27/10/2016 Call 6.000 1.020 1.020 0.000   0 1.020
SYDUE9 27/10/2016 Put 6.000 0.001 0.001 0.000   230 0.001
SYDTS9 27/10/2016 Call 6.250 0.775 0.775 0.000   600 0.775
SYDTT9 27/10/2016 Put 6.250 0.004 0.004 0.000   110 0.004
SYDTM9 27/10/2016 Call 6.500 0.545 0.545 0.000   0 0.545
SYDTN9 27/10/2016 Put 6.500 0.020 0.020 0.000   900 0.020
SYDCR7 27/10/2016 Call 6.510 0.535 0.535 0.000   0 0.535
SYDCS7 27/10/2016 Put 6.510 0.020 0.020 0.030 450 460 0.020
SYDTY9 27/10/2016 Call 6.750 0.335 0.335 0.000   905 0.335
SYDTZ9 27/10/2016 Put 6.750 0.065 0.065 0.000   91 0.065
SYDCU7 27/10/2016 Call 6.760 0.325 0.325 0.000   60 0.325
SYDCT7 27/10/2016 Put 6.760 0.070 0.070 0.000   50 0.070
SYDUB9 27/10/2016 Call 7.000 0.170 0.170 0.150 100 1,451 0.170
SYDUC9 27/10/2016 Put 7.000 0.165 0.165 0.155 300 680 0.165
SYDTQ9 27/10/2016 Call 7.250 0.070 0.070 0.000   331 0.070
SYDTR9 27/10/2016 Put 7.250 0.325 0.325 0.000   0 0.325
SYDTK9 27/10/2016 Call 7.500 0.025 0.025 0.000   359 0.025
SYDTL9 27/10/2016 Put 7.500 0.530 0.530 0.000   50 0.530
SYDU59 27/10/2016 Call 7.750 0.006 0.006 0.000   0 0.006
SYDU69 27/10/2016 Put 7.750 0.760 0.760 0.000   0 0.760
SYDX69 27/10/2016 Call 7.760 0.006 0.006 0.000   0 0.006
SYDX79 27/10/2016 Put 7.760 0.765 0.765 0.000   0 0.765
SYDU79 27/10/2016 Call 8.000 0.001 0.001 0.000   420 0.001
SYDU89 27/10/2016 Put 8.000 1.005 1.005 0.000   0 1.005
SYDX99 27/10/2016 Call 8.010 0.001 0.001 0.000   0 0.001
SYDX89 27/10/2016 Put 8.010 1.005 1.005 0.000   800 1.005
SYDTU9 27/10/2016 Call 8.250 0.000 0.000 0.000   0 0.000
SYDTV9 27/10/2016 Put 8.250 1.250 1.250 0.000   0 1.250
SYDTO9 27/10/2016 Call 8.500 0.000 0.000 0.000   0 0.000
SYDTP9 27/10/2016 Put 8.500 1.500 1.500 0.000   0 1.500
SYDUP9 27/10/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDUQ9 27/10/2016 Put 8.750 1.750 1.750 0.000   0 1.750
SYDV69 27/10/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDV79 27/10/2016 Put 9.000 2.000 2.000 0.000   0 2.000
SYDZ19 27/10/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ29 27/10/2016 Put 9.250 2.250 2.250 0.000   0 2.250
SYDD27 24/11/2016 Call 4.900 2.125 2.125 0.000   0 2.125
SYDD37 24/11/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDYH9 24/11/2016 Call 5.000 2.025 2.025 0.000   0 2.025
SYDYI9 24/11/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDXA9 24/11/2016 Call 5.250 1.775 1.775 0.000   0 1.775
SYDXB9 24/11/2016 Put 5.250 0.000 0.000 0.000   0 0.000
SYDWD9 24/11/2016 Call 5.500 1.530 1.530 0.000   0 1.530
SYDWE9 24/11/2016 Put 5.500 0.000 0.000 0.000   0 0.000
SYDWV9 24/11/2016 Call 5.750 1.285 1.285 0.000   0 1.285
SYDWW9 24/11/2016 Put 5.750 0.002 0.002 0.000   0 0.002
SYDX49 24/11/2016 Call 6.000 1.040 1.040 0.000   0 1.040
SYDX59 24/11/2016 Put 6.000 0.007 0.007 0.000   100 0.007
SYDWL9 24/11/2016 Call 6.250 0.805 0.805 0.000   0 0.805
SYDWM9 24/11/2016 Put 6.250 0.020 0.020 0.000   81 0.020
SYDWB9 24/11/2016 Call 6.500 0.585 0.585 0.000   400 0.585
SYDWC9 24/11/2016 Put 6.500 0.055 0.055 0.000   100 0.055
SYDWT9 24/11/2016 Call 6.750 0.390 0.390 0.000   5,000 0.390
SYDWU9 24/11/2016 Put 6.750 0.120 0.120 0.000   120 0.120
SYDWZ9 24/11/2016 Call 7.000 0.235 0.235 0.230 30 2,032 0.235
SYDX19 24/11/2016 Put 7.000 0.220 0.220 0.000   416 0.220
SYDWP9 24/11/2016 Call 7.250 0.125 0.125 0.125 360 2,560 0.125
SYDWQ9 24/11/2016 Put 7.250 0.365 0.365 0.000   61 0.365
SYDWH9 24/11/2016 Call 7.500 0.060 0.060 0.000   152 0.060
SYDWI9 24/11/2016 Put 7.500 0.555 0.555 0.000   0 0.555
SYDWR9 24/11/2016 Call 7.750 0.025 0.025 0.000   3,000 0.025
SYDWS9 24/11/2016 Put 7.750 0.775 0.775 0.000   0 0.775
SYDWX9 24/11/2016 Call 8.000 0.010 0.010 0.000   200 0.010
SYDWY9 24/11/2016 Put 8.000 1.010 1.010 0.000   0 1.010
SYDWN9 24/11/2016 Call 8.250 0.004 0.004 0.000   0 0.004
SYDWO9 24/11/2016 Put 8.250 1.255 1.255 0.000   0 1.255
SYDWF9 24/11/2016 Call 8.500 0.001 0.001 0.000   0 0.001
SYDWG9 24/11/2016 Put 8.500 1.500 1.500 0.000   0 1.500
SYDX29 24/11/2016 Call 8.750 0.000 0.000 0.000   0 0.000
SYDX39 24/11/2016 Put 8.750 1.750 1.750 0.000   0 1.750
SYDWJ9 24/11/2016 Call 9.000 0.000 0.000 0.000   0 0.000
SYDWK9 24/11/2016 Put 9.000 2.000 2.000 0.000   0 2.000
SYDZ39 24/11/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ49 24/11/2016 Put 9.250 2.250 2.250 0.000   0 2.250
SYDP19 22/12/2016 Call 4.600 2.435 2.435 0.000   0 2.435
SYDP29 22/12/2016 Put 4.600 0.000 0.000 0.000   0 0.000
SYDNS9 22/12/2016 Call 4.700 2.335 2.335 0.000   0 2.335
SYDNT9 22/12/2016 Put 4.700 0.000 0.000 0.000   0 0.000
SYDMH9 22/12/2016 Call 4.800 2.235 2.235 0.000   0 2.235
SYDMI9 22/12/2016 Put 4.800 0.000 0.000 0.000   0 0.000
SYDMZ9 22/12/2016 Call 4.900 2.135 2.135 0.000   0 2.135
SYDN19 22/12/2016 Put 4.900 0.000 0.000 0.000   0 0.000
SYDMR9 22/12/2016 Call 5.000 2.035 2.035 0.000   0 2.035
SYDMS9 22/12/2016 Put 5.000 0.000 0.000 0.000   0 0.000
SYDN89 22/12/2016 Call 5.250 1.785 1.785 0.000   0 1.785
SYDN99 22/12/2016 Put 5.250 0.001 0.001 0.000   0 0.001
SYDMV9 22/12/2016 Call 5.500 1.540 1.540 0.000   0 1.540
SYDMW9 22/12/2016 Put 5.500 0.004 0.004 0.000   0 0.004
SYDT49 22/12/2016 Call 5.510 1.530 1.530 0.000   240 1.530
SYDT59 22/12/2016 Put 5.510 0.004 0.004 0.000   0 0.004
SYDMT9 22/12/2016 Call 5.750 1.300 1.300 0.000   0 1.300
SYDMU9 22/12/2016 Put 5.750 0.010 0.010 0.000   575 0.010
SYDT79 22/12/2016 Call 5.760 1.290 1.290 0.000   400 1.290
SYDT69 22/12/2016 Put 5.760 0.010 0.010 0.000   50 0.010
SYDMJ9 22/12/2016 Call 6.000 1.060 1.060 0.000   0 1.060
SYDMK9 22/12/2016 Put 6.000 0.025 0.025 0.000   1,050 0.025
SYDYM9 22/12/2016 Call 6.010 1.050 1.050 0.000   0 1.050
SYDYL9 22/12/2016 Put 6.010 0.025 0.025 0.000   0 0.025
SYDN69 22/12/2016 Call 6.250 0.835 0.835 0.000   67 0.835
SYDN79 22/12/2016 Put 6.250 0.050 0.050 0.000   415 0.050
SYDYN9 22/12/2016 Call 6.260 0.825 0.825 0.000   0 0.825
SYDYO9 22/12/2016 Put 6.260 0.050 0.050 0.000   200 0.050
SYDMX9 22/12/2016 Call 6.500 0.625 0.625 0.000   302 0.625
SYDMY9 22/12/2016 Put 6.500 0.095 0.095 0.000   401 0.095
SYDML9 22/12/2016 Call 6.750 0.445 0.445 0.000   300 0.445
SYDMM9 22/12/2016 Put 6.750 0.170 0.170 0.000   2,037 0.170
SYDMP9 22/12/2016 Call 7.000 0.295 0.295 0.000 75 405 0.295
SYDMQ9 22/12/2016 Put 7.000 0.275 0.275 0.000   267 0.275
SYDN29 22/12/2016 Call 7.250 0.185 0.185 0.000   1,905 0.185
SYDN39 22/12/2016 Put 7.250 0.415 0.415 0.000   0 0.415
SYDVR9 22/12/2016 Call 7.260 0.180 0.180 0.000   0 0.180
SYDVQ9 22/12/2016 Put 7.260 0.415 0.415 0.000   30 0.415
SYDNK9 22/12/2016 Call 7.500 0.105 0.105 0.000   1,799 0.105
SYDNL9 22/12/2016 Put 7.500 0.590 0.590 0.000   50 0.590
SYDVS9 22/12/2016 Call 7.510 0.100 0.100 0.000   0 0.100
SYDVT9 22/12/2016 Put 7.510 0.590 0.590 0.000   0 0.590
SYDMN9 22/12/2016 Call 7.750 0.055 0.055 0.000   0 0.055
SYDMO9 22/12/2016 Put 7.750 0.795 0.795 0.000   60 0.795
SYDVV9 22/12/2016 Call 7.760 0.055 0.055 0.000   200 0.055
SYDVU9 22/12/2016 Put 7.760 0.795 0.795 0.000   0 0.795
SYDN49 22/12/2016 Call 8.000 0.025 0.025 0.000   0 0.025
SYDN59 22/12/2016 Put 8.000 1.020 1.020 0.000   0 1.020
SYDNQ9 22/12/2016 Call 8.250 0.015 0.015 0.000   0 0.015
SYDNR9 22/12/2016 Put 8.250 1.260 1.260 0.000   0 1.260
SYDQU9 22/12/2016 Call 8.500 0.006 0.006 0.000   0 0.006
SYDQV9 22/12/2016 Put 8.500 1.505 1.505 0.000   0 1.505
SYDTC9 22/12/2016 Call 8.510 0.005 0.005 0.000   0 0.005
SYDTD9 22/12/2016 Put 8.510 1.495 1.495 0.000   0 1.495
SYDUR9 22/12/2016 Call 8.750 0.002 0.002 0.000   0 0.002
SYDUS9 22/12/2016 Put 8.750 1.750 1.750 0.000   0 1.750
SYDV89 22/12/2016 Call 9.000 0.001 0.001 0.000   0 0.001
SYDV99 22/12/2016 Put 9.000 2.000 2.000 0.000   0 2.000
SYDZ59 22/12/2016 Call 9.250 0.000 0.000 0.000   0 0.000
SYDZ69 22/12/2016 Put 9.250 2.250 2.250 0.000   0 2.250
SYDD47 24/01/2017 Call 4.900 2.135 2.135 0.000   0 2.135
SYDD57 24/01/2017 Put 4.900 0.002 0.002 0.000   0 0.002
SYDCV7 24/01/2017 Call 5.000 2.035 2.035 0.000   0 2.035
SYDCW7 24/01/2017 Put 5.000 0.003 0.003 0.000   0 0.003
SYDCN7 24/01/2017 Call 5.250 1.790 1.790 0.000   0 1.790
SYDCO7 24/01/2017 Put 5.250 0.008 0.008 0.000   0 0.008
SYDBG7 24/01/2017 Call 5.500 1.550 1.550 0.000   0 1.550
SYDBH7 24/01/2017 Put 5.500 0.015 0.015 0.000   0 0.015
SYDZP9 24/01/2017 Call 5.750 1.305 1.305 0.000   0 1.305
SYDZQ9 24/01/2017 Put 5.750 0.035 0.035 0.000   0 0.035
SYDB97 24/01/2017 Call 6.000 1.075 1.075 0.000   0 1.075
SYDBF7 24/01/2017 Put 6.000 0.060 0.060 0.000   0 0.060
SYDZV9 24/01/2017 Call 6.250 0.850 0.850 0.000   0 0.850
SYDZW9 24/01/2017 Put 6.250 0.105 0.105 0.000   0 0.105
SYDZH9 24/01/2017 Call 6.500 0.645 0.645 0.000   0 0.645
SYDZI9 24/01/2017 Put 6.500 0.170 0.170 0.000   350 0.170
SYDZR9 24/01/2017 Call 6.750 0.465 0.465 0.000   0 0.465
SYDZS9 24/01/2017 Put 6.750 0.260 0.260 0.000   95 0.260
SYDB77 24/01/2017 Call 7.000 0.315 0.315 0.000   0 0.315
SYDB87 24/01/2017 Put 7.000 0.380 0.380 0.000   60 0.380
SYDZT9 24/01/2017 Call 7.250 0.205 0.205 0.180 100 100 0.205
SYDZU9 24/01/2017 Put 7.250 0.535 0.535 0.000   0 0.535
SYDZF9 24/01/2017 Call 7.500 0.130 0.130 0.000   0 0.130
SYDZG9 24/01/2017 Put 7.500 0.720 0.720 0.000   0 0.720
SYDZL9 24/01/2017 Call 7.750 0.080 0.080 0.000   0 0.080
SYDZM9 24/01/2017 Put 7.750 0.925 0.925 0.000   0 0.925
SYDB57 24/01/2017 Call 8.000 0.045 0.045 0.000   0 0.045
SYDB67 24/01/2017 Put 8.000 1.155 1.155 0.000   0 1.155
SYDZX9 24/01/2017 Call 8.250 0.025 0.025 0.000   0 0.025
SYDZY9 24/01/2017 Put 8.250 1.390 1.390 0.000   0 1.390
SYDZJ9 24/01/2017 Call 8.500 0.015 0.015 0.000   60 0.015
SYDZK9 24/01/2017 Put 8.500 1.635 1.635 0.000   0 1.635
SYDZN9 24/01/2017 Call 8.750 0.008 0.008 0.000   0 0.008
SYDZO9 24/01/2017 Put 8.750 1.880 1.880 0.000   0 1.880
SYDB37 24/01/2017 Call 9.000 0.005 0.005 0.000   0 0.005
SYDB47 24/01/2017 Put 9.000 2.130 2.130 0.000   0 2.130
SYDB17 24/01/2017 Call 9.250 0.002 0.002 0.000   0 0.002
SYDB27 24/01/2017 Put 9.250 2.375 2.375 0.000   0 2.375
SYDD67 23/02/2017 Call 4.900 2.135 2.135 0.000   0 2.135
SYDD77 23/02/2017 Put 4.900 0.004 0.004 0.000   0 0.004
SYDCX7 23/02/2017 Call 5.000 2.035 2.035 0.000   0 2.035
SYDCY7 23/02/2017 Put 5.000 0.006 0.006 0.000   0 0.006
SYDCP7 23/02/2017 Call 5.250 1.790 1.790 0.000   0 1.790
SYDCQ7 23/02/2017 Put 5.250 0.015 0.015 0.000   0 0.015
SYDCL7 23/02/2017 Call 5.500 1.545 1.545 0.000   0 1.545
SYDCM7 23/02/2017 Put 5.500 0.025 0.025 0.000   0 0.025
SYDBX7 23/02/2017 Call 5.750 1.305 1.305 0.000   0 1.305
SYDBY7 23/02/2017 Put 5.750 0.050 0.050 0.000   0 0.050
SYDCH7 23/02/2017 Call 6.000 1.075 1.075 0.000   0 1.075
SYDCI7 23/02/2017 Put 6.000 0.085 0.085 0.000   0 0.085
SYDBZ7 23/02/2017 Call 6.250 0.855 0.855 0.000   0 0.855
SYDC17 23/02/2017 Put 6.250 0.130 0.130 0.000   0 0.130
SYDBK7 23/02/2017 Call 6.500 0.655 0.655 0.000   0 0.655
SYDBL7 23/02/2017 Put 6.500 0.200 0.200 0.000   0 0.200
SYDBV7 23/02/2017 Call 6.750 0.485 0.485 0.000   0 0.485
SYDBW7 23/02/2017 Put 6.750 0.295 0.295 0.000   0 0.295
SYDCJ7 23/02/2017 Call 7.000 0.345 0.345 0.000   0 0.345
SYDCK7 23/02/2017 Put 7.000 0.420 0.420 0.000   0 0.420
SYDC47 23/02/2017 Call 7.250 0.235 0.235 0.000   0 0.235
SYDC57 23/02/2017 Put 7.250 0.570 0.570 0.000   0 0.570
SYDBR7 23/02/2017 Call 7.500 0.155 0.155 0.000   0 0.155
SYDBS7 23/02/2017 Put 7.500 0.750 0.750 0.000   0 0.750
SYDBT7 23/02/2017 Call 7.750 0.100 0.100 0.000   0 0.100
SYDBU7 23/02/2017 Put 7.750 0.950 0.950 0.000   0 0.950
SYDC87 23/02/2017 Call 8.000 0.065 0.065 0.000   0 0.065
SYDC97 23/02/2017 Put 8.000 1.170 1.170 0.000   0 1.170
SYDC27 23/02/2017 Call 8.250 0.040 0.040 0.000   0 0.040
SYDC37 23/02/2017 Put 8.250 1.400 1.400 0.000   0 1.400
SYDBP7 23/02/2017 Call 8.500 0.025 0.025 0.000   0 0.025
SYDBQ7 23/02/2017 Put 8.500 1.640 1.640 0.000   0 1.640
SYDCF7 23/02/2017 Call 8.750 0.015 0.015 0.000   0 0.015
SYDCG7 23/02/2017 Put 8.750 1.885 1.885 0.000   0 1.885
SYDC67 23/02/2017 Call 9.000 0.008 0.008 0.000   0 0.008
SYDC77 23/02/2017 Put 9.000 2.130 2.130 0.000   0 2.130
SYDBM7 23/02/2017 Call 9.250 0.005 0.005 0.000   0 0.005
SYDBO7 23/02/2017 Put 9.250 2.375 2.375 0.000   0 2.375
SYDSR9 30/03/2017 Call 4.900 2.135 2.135 0.000   0 2.135
SYDSS9 30/03/2017 Put 4.900 0.008 0.008 0.000   0 0.008
SYDS79 30/03/2017 Call 5.000 2.035 2.035 0.000   0 2.035
SYDS89 30/03/2017 Put 5.000 0.010 0.010 0.000   0 0.010
SYDSJ9 30/03/2017 Call 5.250 1.790 1.790 0.000   0 1.790
SYDSK9 30/03/2017 Put 5.250 0.020 0.020 0.000   0 0.020
SYDST9 30/03/2017 Call 5.500 1.545 1.545 0.000   0 1.545
SYDSU9 30/03/2017 Put 5.500 0.040 0.040 0.000   0 0.040
SYDSD9 30/03/2017 Call 5.750 1.310 1.310 0.000   0 1.310
SYDSE9 30/03/2017 Put 5.750 0.065 0.065 0.000   0 0.065
SYDS59 30/03/2017 Call 6.000 1.080 1.080 0.000   0 1.080
SYDS69 30/03/2017 Put 6.000 0.105 0.105 0.000   540 0.105
SYDSL9 30/03/2017 Call 6.250 0.870 0.870 0.000   0 0.870
SYDSM9 30/03/2017 Put 6.250 0.160 0.160 0.000   50 0.160
SYDSX9 30/03/2017 Call 6.500 0.680 0.680 0.000   15 0.680
SYDSY9 30/03/2017 Put 6.500 0.235 0.235 0.000   34 0.235
SYDS99 30/03/2017 Call 6.750 0.515 0.515 0.000   0 0.515
SYDSA9 30/03/2017 Put 6.750 0.335 0.335 0.000   0 0.335
SYDSH9 30/03/2017 Call 7.000 0.380 0.380 0.000   130 0.380
SYDSI9 30/03/2017 Put 7.000 0.455 0.455 0.000   50 0.455
SYDSN9 30/03/2017 Call 7.250 0.270 0.270 0.000   1,040 0.270
SYDSO9 30/03/2017 Put 7.250 0.605 0.605 0.000   0 0.605
SYDSV9 30/03/2017 Call 7.500 0.190 0.190 0.000   3,154 0.190
SYDSW9 30/03/2017 Put 7.500 0.775 0.775 0.000   15 0.775
SYDSB9 30/03/2017 Call 7.750 0.130 0.130 0.000   34 0.130
SYDSC9 30/03/2017 Put 7.750 0.970 0.970 0.000   0 0.970
SYDW29 30/03/2017 Call 7.760 0.125 0.125 0.000   300 0.125
SYDW19 30/03/2017 Put 7.760 0.960 0.960 0.000   0 0.960
SYDSF9 30/03/2017 Call 8.000 0.085 0.085 0.000   0 0.085
SYDSG9 30/03/2017 Put 8.000 1.180 1.180 0.000   40 1.180
SYDW39 30/03/2017 Call 8.010 0.085 0.085 0.000   50 0.085
SYDW49 30/03/2017 Put 8.010 1.165 1.165 0.000   0 1.165
SYDSP9 30/03/2017 Call 8.250 0.055 0.055 0.000   0 0.055
SYDSQ9 30/03/2017 Put 8.250 1.400 1.400 0.000   0 1.400
SYDW69 30/03/2017 Call 8.260 0.055 0.055 0.000   0 0.055
SYDW59 30/03/2017 Put 8.260 1.385 1.385 0.000   0 1.385
SYDT29 30/03/2017 Call 8.500 0.035 0.035 0.000   0 0.035
SYDT39 30/03/2017 Put 8.500 1.635 1.635 0.000   0 1.635
SYDW79 30/03/2017 Call 8.510 0.035 0.035 0.000   0 0.035
SYDW89 30/03/2017 Put 8.510 1.615 1.615 0.000   60 1.615
SYDUT9 30/03/2017 Call 8.750 0.025 0.025 0.000   0 0.025
SYDUU9 30/03/2017 Put 8.750 1.875 1.875 0.000   0 1.875
SYDWA9 30/03/2017 Call 8.760 0.025 0.025 0.000   0 0.025
SYDW99 30/03/2017 Put 8.760 1.850 1.850 0.000   0 1.850
SYDVA9 30/03/2017 Call 9.000 0.015 0.015 0.000   0 0.015
SYDVB9 30/03/2017 Put 9.000 2.125 2.125 0.000   0 2.125
SYDZ79 30/03/2017 Call 9.250 0.009 0.009 0.000   0 0.009
SYDZ89 30/03/2017 Put 9.250 2.370 2.370 0.000   0 2.370
SYDD87 29/06/2017 Call 4.900 2.135 2.135 0.000   0 2.135
SYDD97 29/06/2017 Put 4.900 0.035 0.035 0.000   0 0.035
SYDYJ9 29/06/2017 Call 5.000 2.035 2.035 0.000   0 2.035
SYDYK9 29/06/2017 Put 5.000 0.040 0.040 0.000   0 0.040
SYDYF9 29/06/2017 Call 5.250 1.795 1.795 0.000   0 1.795
SYDYG9 29/06/2017 Put 5.250 0.065 0.065 0.000   0 0.065
SYDXY9 29/06/2017 Call 5.500 1.555 1.555 0.000   0 1.555
SYDXZ9 29/06/2017 Put 5.500 0.095 0.095 0.000   0 0.095
SYDY99 29/06/2017 Call 5.750 1.330 1.330 0.000   0 1.330
SYDYA9 29/06/2017 Put 5.750 0.135 0.135 0.000   300 0.135
SYDYS9 29/06/2017 Call 5.760 1.160 1.160 0.000   0 1.160
SYDYR9 29/06/2017 Put 5.760 0.140 0.140 0.000   0 0.140
SYDXN9 29/06/2017 Call 6.000 1.115 1.115 0.000   0 1.115
SYDXO9 29/06/2017 Put 6.000 0.190 0.190 0.000   0 0.190
SYDYP9 29/06/2017 Call 6.010 0.965 0.965 0.000   0 0.965
SYDYQ9 29/06/2017 Put 6.010 0.195 0.195 0.000   0 0.195
SYDXV9 29/06/2017 Call 6.250 0.915 0.915 0.000   0 0.915
SYDXW9 29/06/2017 Put 6.250 0.265 0.265 0.000   0 0.265
SYDYB9 29/06/2017 Call 6.500 0.740 0.740 0.000   0 0.740
SYDYC9 29/06/2017 Put 6.500 0.360 0.360 0.000   0 0.360
SYDY79 29/06/2017 Call 6.750 0.585 0.585 0.000   0 0.585
SYDY89 29/06/2017 Put 6.750 0.470 0.470 0.000   380 0.470
SYDXJ9 29/06/2017 Call 7.000 0.460 0.460 0.000   80 0.460
SYDXK9 29/06/2017 Put 7.000 0.605 0.605 0.000   0 0.605
SYDXT9 29/06/2017 Call 7.250 0.355 0.355 0.000   0 0.355
SYDXU9 29/06/2017 Put 7.250 0.755 0.755 0.000   0 0.755
SYDYD9 29/06/2017 Call 7.500 0.270 0.270 0.000   0 0.270
SYDYE9 29/06/2017 Put 7.500 0.925 0.925 0.000   0 0.925
SYDY59 29/06/2017 Call 7.750 0.200 0.200 0.000   0 0.200
SYDY69 29/06/2017 Put 7.750 1.110 1.110 0.000   0 1.110
SYDXP9 29/06/2017 Call 8.000 0.145 0.145 0.000   120 0.145
SYDXQ9 29/06/2017 Put 8.000 1.310 1.310 0.000   0 1.310
SYDY19 29/06/2017 Call 8.250 0.105 0.105 0.000   0 0.105
SYDY29 29/06/2017 Put 8.250 1.525 1.525 0.000   0 1.525
SYDY39 29/06/2017 Call 8.500 0.075 0.075 0.000   0 0.075
SYDY49 29/06/2017 Put 8.500 1.745 1.745 0.000   0 1.745
SYDXL9 29/06/2017 Call 8.750 0.050 0.050 0.000   0 0.050
SYDXM9 29/06/2017 Put 8.750 1.975 1.975 0.000   0 1.975
SYDXR9 29/06/2017 Call 9.000 0.035 0.035 0.000   0 0.035
SYDXS9 29/06/2017 Put 9.000 2.210 2.210 0.000   0 2.210
SYDZ99 29/06/2017 Call 9.250 0.025 0.025 0.000   0 0.025
SYDZA9 29/06/2017 Put 9.250 2.455 2.455 0.000   0 2.455
SYDEG7 28/09/2017 Call 5.250            
SYDEH7 28/09/2017 Put 5.250            
SYDE37 28/09/2017 Call 5.500            
SYDE47 28/09/2017 Put 5.500            
SYDDQ7 28/09/2017 Call 5.750            
SYDDR7 28/09/2017 Put 5.750            
SYDDU7 28/09/2017 Call 6.000            
SYDDV7 28/09/2017 Put 6.000            
SYDE17 28/09/2017 Call 6.250            
SYDE27 28/09/2017 Put 6.250            
SYDE77 28/09/2017 Call 6.500            
SYDE87 28/09/2017 Put 6.500            
SYDDM7 28/09/2017 Call 6.750            
SYDDN7 28/09/2017 Put 6.750            
SYDDW7 28/09/2017 Call 7.000            
SYDDX7 28/09/2017 Put 7.000            
SYDDY7 28/09/2017 Call 7.250            
SYDDZ7 28/09/2017 Put 7.250            
SYDE97 28/09/2017 Call 7.500            
SYDEF7 28/09/2017 Put 7.500            
SYDDK7 28/09/2017 Call 7.750            
SYDDL7 28/09/2017 Put 7.750            
SYDEI7 28/09/2017 Call 8.000            
SYDEJ7 28/09/2017 Put 8.000            
SYDE57 28/09/2017 Call 8.250            
SYDE67 28/09/2017 Put 8.250            
SYDDO7 28/09/2017 Call 8.500            
SYDDP7 28/09/2017 Put 8.500            
SYDDS7 28/09/2017 Call 8.750            
SYDDT7 28/09/2017 Put 8.750            
SYDBI7 21/12/2017 Call 8.000 0.240 0.240 0.000   60 0.240
SYDBJ7 21/12/2017 Put 8.000 1.395 1.395 0.000   0 1.395
SYDZC9 27/06/2019 Call 8.500 0.335 0.335 0.000   0 0.335
SYDZB9 27/06/2019 Put 8.500 2.195 2.195 0.000   0 2.195
SYDZD9 27/06/2019 Call 8.510 0.305 0.305 0.000   0 0.305
SYDZE9 27/06/2019 Put 8.510 2.200 2.200 0.000   0 2.200

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.