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 5.180 Up 0.010 5.180 5.210 5.240 5.290 5.170 5,070,585 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDLI8 23/04/2015 Call 3.700 1.485 1.485 0.000   0 1.485
SYDLJ8 23/04/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDLK8 23/04/2015 Call 3.800 1.390 1.390 0.000   0 1.390
SYDLL8 23/04/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDLM8 23/04/2015 Call 3.900 1.290 1.290 0.000   0 1.290
SYDLN8 23/04/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDLO8 23/04/2015 Call 4.000 1.190 1.190 0.000   0 1.190
SYDLP8 23/04/2015 Put 4.000 0.000 0.000 0.000   0 0.000
SYDLQ8 23/04/2015 Call 4.100 1.095 1.095 0.000   0 1.095
SYDLR8 23/04/2015 Put 4.100 0.001 0.001 0.000   0 0.001
SYDLS8 23/04/2015 Call 4.200 0.995 0.995 0.000   0 0.995
SYDLT8 23/04/2015 Put 4.200 0.002 0.002 0.000   0 0.002
SYDLU8 23/04/2015 Call 4.300 0.900 0.900 0.000   0 0.900
SYDLW8 23/04/2015 Put 4.300 0.003 0.003 0.000   0 0.003
SYDLX8 23/04/2015 Call 4.400 0.800 0.800 0.000   0 0.800
SYDLY8 23/04/2015 Put 4.400 0.005 0.005 0.000   0 0.005
SYDLZ8 23/04/2015 Call 4.500 0.700 0.700 0.000   0 0.700
SYDM18 23/04/2015 Put 4.500 0.008 0.008 0.000   0 0.008
SYDM28 23/04/2015 Call 4.600 0.605 0.605 0.000   2,250 0.605
SYDM38 23/04/2015 Put 4.600 0.010 0.010 0.000   0 0.010
SYDM48 23/04/2015 Call 4.700 0.510 0.510 0.000   0 0.510
SYDM58 23/04/2015 Put 4.700 0.020 0.020 0.000   0 0.020
SYDM68 23/04/2015 Call 4.800 0.415 0.415 0.000   0 0.415
SYDM78 23/04/2015 Put 4.800 0.025 0.025 0.000   0 0.025
SYDM88 23/04/2015 Call 4.900 0.330 0.330 0.000   80 0.330
SYDM98 23/04/2015 Put 4.900 0.040 0.040 0.000   28,250 0.040
SYDMA8 23/04/2015 Call 5.000 0.250 0.250 0.000   3,290 0.250
SYDMB8 23/04/2015 Put 5.000 0.060 0.060 0.000   3,080 0.060
SYDMC8 23/04/2015 Call 5.250 0.095 0.095 0.115 990 1,813 0.095
SYDMD8 23/04/2015 Put 5.250 0.160 0.160 0.000   380 0.160
SYDUB8 23/04/2015 Call 5.260 0.090 0.090 0.000   2,046 0.090
SYDUC8 23/04/2015 Put 5.260 0.165 0.165 0.000   5,200 0.165
SYDMG8 23/04/2015 Call 5.500 0.025 0.025 0.000   350 0.025
SYDMH8 23/04/2015 Put 5.500 0.345 0.345 0.000   135 0.345
SYDUE8 23/04/2015 Call 5.510 0.020 0.020 0.000   445 0.020
SYDUD8 23/04/2015 Put 5.510 0.350 0.350 0.000   0 0.350
SYDNS8 23/04/2015 Call 5.750 0.004 0.004 0.000   0 0.004
SYDNT8 23/04/2015 Put 5.750 0.575 0.575 0.000   0 0.575
SYDP58 23/04/2015 Call 6.000 0.000 0.000 0.000   0 0.000
SYDP68 23/04/2015 Put 6.000 0.820 0.820 0.000   0 0.820
SYDQU8 23/04/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQV8 23/04/2015 Put 6.250 1.070 1.070 0.000   0 1.070
SYDQW8 23/04/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDQX8 23/04/2015 Put 6.500 1.325 1.325 0.000   0 1.325
SYDRQ8 23/04/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRR8 23/04/2015 Put 6.750 1.570 1.570 0.000   0 1.570
SYDTY8 23/04/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDTZ8 23/04/2015 Put 7.000 1.820 1.820 0.000   0 1.820
SYDNK8 28/05/2015 Call 3.700 1.495 1.495 0.000   0 1.495
SYDNL8 28/05/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SYDMV8 28/05/2015 Call 3.800 1.395 1.395 0.000   0 1.395
SYDMW8 28/05/2015 Put 3.800 0.001 0.001 0.000   0 0.001
SYDN88 28/05/2015 Call 3.900 1.300 1.300 0.000   0 1.300
SYDN98 28/05/2015 Put 3.900 0.002 0.002 0.000   0 0.002
SYDMX8 28/05/2015 Call 4.000 1.205 1.205 0.000   0 1.205
SYDMY8 28/05/2015 Put 4.000 0.003 0.003 0.000   0 0.003
SYDN28 28/05/2015 Call 4.100 1.105 1.105 0.000   0 1.105
SYDN38 28/05/2015 Put 4.100 0.005 0.005 0.000   0 0.005
SYDMT8 28/05/2015 Call 4.200 1.010 1.010 0.000   0 1.010
SYDMU8 28/05/2015 Put 4.200 0.008 0.008 0.000   0 0.008
SYDN68 28/05/2015 Call 4.300 0.915 0.915 0.000   0 0.915
SYDN78 28/05/2015 Put 4.300 0.010 0.010 0.000   0 0.010
SYDMR8 28/05/2015 Call 4.400 0.820 0.820 0.000   0 0.820
SYDMS8 28/05/2015 Put 4.400 0.015 0.015 0.000   0 0.015
SYDN48 28/05/2015 Call 4.500 0.725 0.725 0.000   475 0.725
SYDN58 28/05/2015 Put 4.500 0.020 0.020 0.000   0 0.020
SYDMN8 28/05/2015 Call 4.600 0.630 0.630 0.000   0 0.630
SYDMO8 28/05/2015 Put 4.600 0.025 0.025 0.000   200 0.025
SYDNO8 28/05/2015 Call 4.700 0.540 0.540 0.000   0 0.540
SYDNP8 28/05/2015 Put 4.700 0.035 0.035 0.000   0 0.035
SYDML8 28/05/2015 Call 4.800 0.450 0.450 0.000   0 0.450
SYDMM8 28/05/2015 Put 4.800 0.045 0.045 0.000   0 0.045
SYDNM8 28/05/2015 Call 4.900 0.370 0.370 0.000   0 0.370
SYDNN8 28/05/2015 Put 4.900 0.065 0.065 0.000   0 0.065
SYDMP8 28/05/2015 Call 5.000 0.295 0.295 0.000   500 0.295
SYDMQ8 28/05/2015 Put 5.000 0.090 0.090 0.000   1,630 0.090
SYDMZ8 28/05/2015 Call 5.250 0.145 0.145 0.000   5,200 0.145
SYDN18 28/05/2015 Put 5.250 0.190 0.190 0.170 80 740 0.190
SYDNQ8 28/05/2015 Call 5.500 0.055 0.055 0.040 95 783 0.055
SYDNR8 28/05/2015 Put 5.500 0.360 0.360 0.000   130 0.360
SYDNU8 28/05/2015 Call 5.750 0.015 0.015 0.000   0 0.015
SYDNV8 28/05/2015 Put 5.750 0.580 0.580 0.000   0 0.580
SYDP78 28/05/2015 Call 6.000 0.004 0.004 0.000   0 0.004
SYDP88 28/05/2015 Put 6.000 0.820 0.820 0.000   0 0.820
SYDQY8 28/05/2015 Call 6.250 0.001 0.001 0.000   0 0.001
SYDQZ8 28/05/2015 Put 6.250 1.070 1.070 0.000   0 1.070
SYDR18 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDR28 28/05/2015 Put 6.500 1.320 1.320 0.000   0 1.320
SYDRS8 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRT8 28/05/2015 Put 6.750 1.570 1.570 0.000   0 1.570
SYDU18 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU28 28/05/2015 Put 7.000 1.820 1.820 0.000   0 1.820
SYDMK8 25/06/2015 Call 0.010 5.205 5.205 0.000   29,861 5.205
SYDJU9 25/06/2015 Call 3.400 1.805 1.805 0.000   0 1.805
SYDJV9 25/06/2015 Put 3.400 0.000 0.000 0.000   80 0.000
SYDFY8 25/06/2015 Call 3.500 1.705 1.705 0.000   0 1.705
SYDFZ8 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDFQ8 25/06/2015 Call 3.600 1.610 1.610 0.000   0 1.610
SYDFR8 25/06/2015 Put 3.600 0.001 0.001 0.000   0 0.001
SYDF98 25/06/2015 Call 3.700 1.510 1.510 0.000   0 1.510
SYDFF8 25/06/2015 Put 3.700 0.001 0.001 0.000   0 0.001
SYDK59 25/06/2015 Call 3.800 1.415 1.415 0.000   0 1.415
SYDK69 25/06/2015 Put 3.800 0.002 0.002 0.000   280 0.002
SYDFG8 25/06/2015 Call 3.900 1.315 1.315 0.000   0 1.315
SYDFH8 25/06/2015 Put 3.900 0.003 0.003 0.000   280 0.003
SYDFM8 25/06/2015 Call 4.000 1.220 1.220 0.000   0 1.220
SYDFN8 25/06/2015 Put 4.000 0.006 0.006 0.000   200 0.006
SYDFI8 25/06/2015 Call 4.100 1.125 1.125 0.000   0 1.125
SYDFJ8 25/06/2015 Put 4.100 0.009 0.009 0.000   500 0.009
SYDST9 25/06/2015 Call 4.200 1.030 1.030 0.000   0 1.030
SYDSU9 25/06/2015 Put 4.200 0.010 0.010 0.000   1,115 0.010
SYDFK8 25/06/2015 Call 4.300 0.935 0.935 0.000   224 0.935
SYDFL8 25/06/2015 Put 4.300 0.020 0.020 0.000   665 0.020
SYDFO8 25/06/2015 Call 4.400 0.840 0.840 0.000   0 0.840
SYDFP8 25/06/2015 Put 4.400 0.025 0.025 0.000   200 0.025
SYDF38 25/06/2015 Call 4.500 0.745 0.745 0.000   1,440 0.745
SYDF48 25/06/2015 Put 4.500 0.030 0.030 0.000   0 0.030
SYDI37 25/06/2015 Call 4.600 0.650 0.650 0.000   1,090 0.650
SYDI47 25/06/2015 Put 4.600 0.040 0.040 0.000   555 0.040
SYDJK8 25/06/2015 Call 4.610 0.645 0.645 0.000   300 0.645
SYDJL8 25/06/2015 Put 4.610 0.040 0.040 0.000   0 0.040
SYDF78 25/06/2015 Call 4.700 0.565 0.565 0.000   65 0.565
SYDF88 25/06/2015 Put 4.700 0.050 0.050 0.000   140 0.050
SYDJN8 25/06/2015 Call 4.710 0.555 0.555 0.000   0 0.555
SYDJM8 25/06/2015 Put 4.710 0.050 0.050 0.000   0 0.050
SYDFS8 25/06/2015 Call 4.800 0.480 0.480 0.000   0 0.480
SYDFT8 25/06/2015 Put 4.800 0.065 0.065 0.000   0 0.065
SYDJO8 25/06/2015 Call 4.810 0.470 0.470 0.000   0 0.470
SYDJP8 25/06/2015 Put 4.810 0.065 0.065 0.000   0 0.065
SYDF58 25/06/2015 Call 4.900 0.400 0.400 0.000   0 0.400
SYDF68 25/06/2015 Put 4.900 0.085 0.085 0.000   1,000 0.085
SYDJR8 25/06/2015 Call 4.910 0.390 0.390 0.000   140 0.390
SYDJQ8 25/06/2015 Put 4.910 0.090 0.090 0.000   0 0.090
SYDFU8 25/06/2015 Call 5.000 0.325 0.325 0.000   387 0.325
SYDFV8 25/06/2015 Put 5.000 0.115 0.115 0.000   918 0.115
SYDG18 25/06/2015 Call 5.250 0.180 0.180 0.000   995 0.180
SYDG28 25/06/2015 Put 5.250 0.215 0.215 0.000   100 0.215
SYDIJ8 25/06/2015 Call 5.500 0.085 0.085 0.000   0 0.085
SYDIK8 25/06/2015 Put 5.500 0.375 0.375 0.000   100 0.375
SYDK78 25/06/2015 Call 5.750 0.035 0.035 0.000   0 0.035
SYDK88 25/06/2015 Put 5.750 0.585 0.585 0.000   0 0.585
SYDP98 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
SYDPK8 25/06/2015 Put 6.000 0.820 0.820 0.000   0 0.820
SYDR38 25/06/2015 Call 6.250 0.004 0.004 0.000   0 0.004
SYDR48 25/06/2015 Put 6.250 1.070 1.070 0.000   0 1.070
SYDR58 25/06/2015 Call 6.500 0.001 0.001 0.000   0 0.001
SYDR68 25/06/2015 Put 6.500 1.320 1.320 0.000   0 1.320
SYDRU8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRV8 25/06/2015 Put 6.750 1.570 1.570 0.000   0 1.570
SYDU38 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU48 25/06/2015 Put 7.000 1.820 1.820 0.000   0 1.820
SYDSJ8 30/07/2015 Call 4.300 0.920 0.920 0.000   0 0.920
SYDSK8 30/07/2015 Put 4.300 0.040 0.040 0.000   0 0.040
SYDS78 30/07/2015 Call 4.400 0.825 0.825 0.000   0 0.825
SYDS88 30/07/2015 Put 4.400 0.040 0.040 0.000   0 0.040
SYDSL8 30/07/2015 Call 4.500 0.730 0.730 0.000   0 0.730
SYDSM8 30/07/2015 Put 4.500 0.045 0.045 0.000   0 0.045
SYDSD8 30/07/2015 Call 4.600 0.635 0.635 0.000   0 0.635
SYDSE8 30/07/2015 Put 4.600 0.060 0.060 0.000   0 0.060
SYDSN8 30/07/2015 Call 4.700 0.545 0.545 0.000   0 0.545
SYDSO8 30/07/2015 Put 4.700 0.075 0.075 0.000   0 0.075
SYDS58 30/07/2015 Call 4.800 0.465 0.465 0.000   0 0.465
SYDS68 30/07/2015 Put 4.800 0.100 0.100 0.000   0 0.100
SYDSP8 30/07/2015 Call 4.900 0.385 0.385 0.000   0 0.385
SYDSQ8 30/07/2015 Put 4.900 0.130 0.130 0.000   0 0.130
SYDSB8 30/07/2015 Call 5.000 0.315 0.315 0.000   0 0.315
SYDSC8 30/07/2015 Put 5.000 0.165 0.165 0.000   0 0.165
SYDTS8 30/07/2015 Call 5.010 0.265 0.265 0.000   300 0.265
SYDTT8 30/07/2015 Put 5.010 0.170 0.170 0.000   110 0.170
SYDST8 30/07/2015 Call 5.250 0.175 0.175 0.000   1,506 0.175
SYDSU8 30/07/2015 Put 5.250 0.295 0.295 0.000   0 0.295
SYDSF8 30/07/2015 Call 5.500 0.090 0.090 0.000   595 0.090
SYDSG8 30/07/2015 Put 5.500 0.475 0.475 0.000   0 0.475
SYDS38 30/07/2015 Call 5.750 0.045 0.045 0.000   1,022 0.045
SYDS48 30/07/2015 Put 5.750 0.690 0.690 0.000   0 0.690
SYDS98 30/07/2015 Call 6.000 0.025 0.025 0.000   0 0.025
SYDSA8 30/07/2015 Put 6.000 0.925 0.925 0.000   0 0.925
SYDSR8 30/07/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SYDSS8 30/07/2015 Put 6.250 1.165 1.165 0.000   0 1.165
SYDSH8 30/07/2015 Call 6.500 0.008 0.008 0.000   0 0.008
SYDSI8 30/07/2015 Put 6.500 1.415 1.415 0.000   0 1.415
SYDS18 30/07/2015 Call 6.750 0.004 0.004 0.000   0 0.004
SYDS28 30/07/2015 Put 6.750 1.660 1.660 0.000   0 1.660
SYDU58 30/07/2015 Call 7.000 0.002 0.002 0.000   0 0.002
SYDU68 30/07/2015 Put 7.000 1.905 1.905 0.000   0 1.905
SYDV28 27/08/2015 Call 4.300 0.920 0.920 0.000   0 0.920
SYDV38 27/08/2015 Put 4.300 0.040 0.040 0.000   0 0.040
SYDUP8 27/08/2015 Call 4.400 0.820 0.820 0.000   0 0.820
SYDUQ8 27/08/2015 Put 4.400 0.045 0.045 0.000   0 0.045
SYDUZ8 27/08/2015 Call 4.500 0.730 0.730 0.000   0 0.730
SYDV18 27/08/2015 Put 4.500 0.060 0.060 0.000   0 0.060
SYDUJ8 27/08/2015 Call 4.600 0.635 0.635 0.000   0 0.635
SYDUK8 27/08/2015 Put 4.600 0.075 0.075 0.000   0 0.075
SYDV48 27/08/2015 Call 4.700 0.545 0.545 0.000   0 0.545
SYDV58 27/08/2015 Put 4.700 0.095 0.095 0.000   0 0.095
SYDUN8 27/08/2015 Call 4.800 0.465 0.465 0.000   0 0.465
SYDUO8 27/08/2015 Put 4.800 0.120 0.120 0.000   0 0.120
SYDUX8 27/08/2015 Call 4.900 0.385 0.385 0.000   0 0.385
SYDUY8 27/08/2015 Put 4.900 0.150 0.150 0.000   0 0.150
SYDUL8 27/08/2015 Call 5.000 0.320 0.320 0.000   0 0.320
SYDUM8 27/08/2015 Put 5.000 0.190 0.190 0.000   0 0.190
SYDV88 27/08/2015 Call 5.250 0.180 0.180 0.000   0 0.180
SYDV98 27/08/2015 Put 5.250 0.315 0.315 0.000   0 0.315
SYDUV8 27/08/2015 Call 5.500 0.095 0.095 0.000   0 0.095
SYDUW8 27/08/2015 Put 5.500 0.490 0.490 0.000   0 0.490
SYDUH8 27/08/2015 Call 5.750 0.050 0.050 0.000   0 0.050
SYDUI8 27/08/2015 Put 5.750 0.695 0.695 0.000   0 0.695
SYDUR8 27/08/2015 Call 6.000 0.030 0.030 0.000   0 0.030
SYDUS8 27/08/2015 Put 6.000 0.925 0.925 0.000   0 0.925
SYDV68 27/08/2015 Call 6.250 0.020 0.020 0.000   0 0.020
SYDV78 27/08/2015 Put 6.250 1.170 1.170 0.000   0 1.170
SYDUT8 27/08/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDUU8 27/08/2015 Put 6.500 1.415 1.415 0.000   0 1.415
SYDUF8 27/08/2015 Call 6.750 0.015 0.015 0.000   0 0.015
SYDUG8 27/08/2015 Put 6.750 1.660 1.660 0.000   0 1.660
SYDVA8 27/08/2015 Call 7.000 0.008 0.008 0.000   0 0.008
SYDVB8 27/08/2015 Put 7.000 1.910 1.910 0.000   0 1.910
SYDLG8 24/09/2015 Call 3.400 1.800 1.800 0.000   0 1.800
SYDLH8 24/09/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SYDL88 24/09/2015 Call 3.500 1.700 1.700 0.000   0 1.700
SYDL98 24/09/2015 Put 3.500 0.015 0.015 0.000   0 0.015
SYDKN8 24/09/2015 Call 3.600 1.600 1.600 0.000   0 1.600
SYDKO8 24/09/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDKZ8 24/09/2015 Call 3.700 1.500 1.500 0.000   0 1.500
SYDL18 24/09/2015 Put 3.700 0.025 0.025 0.000   0 0.025
SYDKL8 24/09/2015 Call 3.800 1.405 1.405 0.000   0 1.405
SYDKM8 24/09/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDL48 24/09/2015 Call 3.900 1.305 1.305 0.000   0 1.305
SYDL58 24/09/2015 Put 3.900 0.030 0.030 0.000   0 0.030
SYDRH7 24/09/2015 Call 4.000 1.210 1.210 0.000   0 1.210
SYDRI7 24/09/2015 Put 4.000 0.035 0.035 0.000   290 0.035
SYDL28 24/09/2015 Call 4.100 1.115 1.115 0.000   0 1.115
SYDL38 24/09/2015 Put 4.100 0.035 0.035 0.000   0 0.035
SYDKJ8 24/09/2015 Call 4.200 1.020 1.020 0.000   0 1.020
SYDKK8 24/09/2015 Put 4.200 0.045 0.045 0.000   0 0.045
SYDKX8 24/09/2015 Call 4.300 0.920 0.920 0.000   0 0.920
SYDKY8 24/09/2015 Put 4.300 0.050 0.050 0.000   1,450 0.050
SYDKP8 24/09/2015 Call 4.400 0.830 0.830 0.000   0 0.830
SYDKQ8 24/09/2015 Put 4.400 0.060 0.060 0.000   0 0.060
SYDKF8 24/09/2015 Call 4.500 0.735 0.735 0.000   0 0.735
SYDKG8 24/09/2015 Put 4.500 0.075 0.075 0.000   150 0.075
SYDTG8 24/09/2015 Call 4.510 0.675 0.675 0.000   0 0.675
SYDTH8 24/09/2015 Put 4.510 0.075 0.075 0.000   0 0.075
SYDRP7 24/09/2015 Call 4.600 0.645 0.645 0.000   336 0.645
SYDRQ7 24/09/2015 Put 4.600 0.090 0.090 0.000   100 0.090
SYDTJ8 24/09/2015 Call 4.610 0.590 0.590 0.000   0 0.590
SYDTI8 24/09/2015 Put 4.610 0.090 0.090 0.000   0 0.090
SYDKV8 24/09/2015 Call 4.700 0.560 0.560 0.000   0 0.560
SYDKW8 24/09/2015 Put 4.700 0.110 0.110 0.000   0 0.110
SYDTK8 24/09/2015 Call 4.710 0.510 0.510 0.000   400 0.510
SYDTL8 24/09/2015 Put 4.710 0.110 0.110 0.000   1,450 0.110
SYDKT8 24/09/2015 Call 4.800 0.480 0.480 0.000   0 0.480
SYDKU8 24/09/2015 Put 4.800 0.135 0.135 0.000   300 0.135
SYDSV8 24/09/2015 Call 4.810 0.440 0.440 0.000   0 0.440
SYDSW8 24/09/2015 Put 4.810 0.140 0.140 0.000   100 0.140
SYDKH8 24/09/2015 Call 4.900 0.405 0.405 0.000   865 0.405
SYDKI8 24/09/2015 Put 4.900 0.170 0.170 0.000   0 0.170
SYDKR8 24/09/2015 Call 5.000 0.335 0.335 0.000   0 0.335
SYDKS8 24/09/2015 Put 5.000 0.210 0.210 0.000   400 0.210
SYDSY8 24/09/2015 Call 5.010 0.310 0.310 0.000   0 0.310
SYDSX8 24/09/2015 Put 5.010 0.210 0.210 0.000   90 0.210
SYDME8 24/09/2015 Call 5.250 0.205 0.205 0.000   450 0.205
SYDMF8 24/09/2015 Put 5.250 0.335 0.335 0.000   280 0.335
SYDVC8 24/09/2015 Call 5.260 0.190 0.190 0.000   80 0.190
SYDVD8 24/09/2015 Put 5.260 0.330 0.330 0.000   100 0.330
SYDMI8 24/09/2015 Call 5.500 0.115 0.115 0.000   0 0.115
SYDMJ8 24/09/2015 Put 5.500 0.500 0.500 0.000   0 0.500
SYDVF8 24/09/2015 Call 5.510 0.110 0.110 0.000   250 0.110
SYDVE8 24/09/2015 Put 5.510 0.495 0.495 0.000   0 0.495
SYDNW8 24/09/2015 Call 5.750 0.065 0.065 0.000   230 0.065
SYDNX8 24/09/2015 Put 5.750 0.700 0.700 0.000   0 0.700
SYDPL8 24/09/2015 Call 6.000 0.040 0.040 0.000   0 0.040
SYDPM8 24/09/2015 Put 6.000 0.925 0.925 0.000   0 0.925
SYDR78 24/09/2015 Call 6.250 0.025 0.025 0.000   0 0.025
SYDR88 24/09/2015 Put 6.250 1.165 1.165 0.000   0 1.165
SYDR98 24/09/2015 Call 6.500 0.020 0.020 0.000   100 0.020
SYDRF8 24/09/2015 Put 6.500 1.410 1.410 0.000   0 1.410
SYDRW8 24/09/2015 Call 6.750 0.020 0.020 0.000   0 0.020
SYDRX8 24/09/2015 Put 6.750 1.660 1.660 0.000   0 1.660
SYDU78 24/09/2015 Call 7.000 0.015 0.015 0.000   0 0.015
SYDU88 24/09/2015 Put 7.000 1.905 1.905 0.000   0 1.905
SYDT78 17/12/2015 Call 3.800 1.400 1.400 0.000   0 1.400
SYDT68 17/12/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDT88 17/12/2015 Call 3.900 1.305 1.305 0.000   0 1.305
SYDT98 17/12/2015 Put 3.900 0.030 0.030 0.000   0 0.030
SYDQC8 17/12/2015 Call 4.000 1.205 1.205 0.000   0 1.205
SYDQD8 17/12/2015 Put 4.000 0.040 0.040 0.000   1,600 0.040
SYDPP8 17/12/2015 Call 4.100 1.115 1.115 0.000   0 1.115
SYDPQ8 17/12/2015 Put 4.100 0.045 0.045 0.000   0 0.045
SYDVI8 17/12/2015 Call 4.110 1.060 1.060 0.000   0 1.060
SYDVJ8 17/12/2015 Put 4.110 0.045 0.045 0.000   0 0.045
SYDQA8 17/12/2015 Call 4.200 1.025 1.025 0.000   0 1.025
SYDQB8 17/12/2015 Put 4.200 0.055 0.055 0.000   0 0.055
SYDVL8 17/12/2015 Call 4.210 0.975 0.975 0.000   0 0.975
SYDVK8 17/12/2015 Put 4.210 0.055 0.055 0.000   0 0.055
SYDPV8 17/12/2015 Call 4.300 0.935 0.935 0.000   0 0.935
SYDPW8 17/12/2015 Put 4.300 0.070 0.070 0.000   0 0.070
SYDTB8 17/12/2015 Call 4.310 0.895 0.895 0.000   0 0.895
SYDTA8 17/12/2015 Put 4.310 0.070 0.070 0.000   0 0.070
SYDQE8 17/12/2015 Call 4.400 0.845 0.845 0.000   0 0.845
SYDQF8 17/12/2015 Put 4.400 0.080 0.080 0.000   0 0.080
SYDTC8 17/12/2015 Call 4.410 0.810 0.810 0.000   0 0.810
SYDTD8 17/12/2015 Put 4.410 0.080 0.080 0.000   0 0.080
SYDPT8 17/12/2015 Call 4.500 0.760 0.760 0.000   716 0.760
SYDPU8 17/12/2015 Put 4.500 0.100 0.100 0.000   0 0.100
SYDTF8 17/12/2015 Call 4.510 0.730 0.730 0.000   0 0.730
SYDTE8 17/12/2015 Put 4.510 0.100 0.100 0.000   1,700 0.100
SYDQ68 17/12/2015 Call 4.600 0.675 0.675 0.000   0 0.675
SYDQ78 17/12/2015 Put 4.600 0.120 0.120 0.110 900 1,800 0.120
SYDPX8 17/12/2015 Call 4.700 0.600 0.600 0.000   0 0.600
SYDPY8 17/12/2015 Put 4.700 0.145 0.145 0.000   0 0.145
SYDQ88 17/12/2015 Call 4.800 0.525 0.525 0.000   0 0.525
SYDQ98 17/12/2015 Put 4.800 0.175 0.175 0.000   0 0.175
SYDT28 17/12/2015 Call 4.810 0.510 0.510 0.000   0 0.510
SYDT38 17/12/2015 Put 4.810 0.175 0.175 0.000   0 0.175
SYDPR8 17/12/2015 Call 4.900 0.455 0.455 0.000   0 0.455
SYDPS8 17/12/2015 Put 4.900 0.210 0.210 0.000   0 0.210
SYDQ48 17/12/2015 Call 5.000 0.395 0.395 0.000   200 0.395
SYDQ58 17/12/2015 Put 5.000 0.250 0.250 0.000   0 0.250
SYDSZ8 17/12/2015 Call 5.010 0.380 0.380 0.000   700 0.380
SYDT18 17/12/2015 Put 5.010 0.250 0.250 0.000   0 0.250
SYDPN8 17/12/2015 Call 5.250 0.260 0.260 0.000   240 0.260
SYDPO8 17/12/2015 Put 5.250 0.375 0.375 0.000   50 0.375
SYDT48 17/12/2015 Call 5.260 0.255 0.255 0.000   700 0.255
SYDT58 17/12/2015 Put 5.260 0.370 0.370 0.000   0 0.370
SYDPZ8 17/12/2015 Call 5.500 0.165 0.165 0.000   0 0.165
SYDQ18 17/12/2015 Put 5.500 0.530 0.530 0.000   0 0.530
SYDTN8 17/12/2015 Call 5.510 0.160 0.160 0.155 650 215 0.160
SYDTM8 17/12/2015 Put 5.510 0.520 0.520 0.000   0 0.520
SYDQG8 17/12/2015 Call 5.750 0.095 0.095 0.000   0 0.095
SYDQH8 17/12/2015 Put 5.750 0.720 0.720 0.000   0 0.720
SYDTO8 17/12/2015 Call 5.760 0.095 0.095 0.000 650 1,150 0.095
SYDTP8 17/12/2015 Put 5.760 0.700 0.700 0.000   0 0.700
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 0.905 0.905 0.000   0 0.905
SYDRG8 17/12/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDRH8 17/12/2015 Put 6.250 1.170 1.170 0.000   0 1.170
SYDRI8 17/12/2015 Call 6.500 0.015 0.015 0.000   0 0.015
SYDRJ8 17/12/2015 Put 6.500 1.410 1.410 0.000   0 1.410
SYDRY8 17/12/2015 Call 6.750 0.009 0.009 0.000   0 0.009
SYDRZ8 17/12/2015 Put 6.750 1.655 1.655 0.000   0 1.655
SYDU98 17/12/2015 Call 7.000 0.005 0.005 0.000   0 0.005
SYDUA8 17/12/2015 Put 7.000 1.900 1.900 0.000   0 1.900
SYDVH8 17/12/2015 Call 7.010 0.005 0.005 0.000   0 0.005
SYDVG8 17/12/2015 Put 7.010 1.845 1.845 0.000   0 1.845
SYDWY8 23/03/2016 Call 4.100 1.105 1.105 0.000   0 1.105
SYDWX8 23/03/2016 Put 4.100 0.075 0.075 0.000 900 900 0.075
SYDWZ8 23/03/2016 Call 4.200 1.010 1.010 0.000   0 1.010
SYDX18 23/03/2016 Put 4.200 0.085 0.085 0.000   0 0.085
SYDWH8 23/03/2016 Call 4.310 0.800 0.800 0.000   0 0.800
SYDWI8 23/03/2016 Put 4.310 0.105 0.105 0.000   0 0.105
SYDVQ8 23/03/2016 Call 4.400 0.830 0.830 0.000   0 0.830
SYDVR8 23/03/2016 Put 4.400 0.120 0.120 0.000   0 0.120
SYDW38 23/03/2016 Call 4.500 0.745 0.745 0.000   0 0.745
SYDW48 23/03/2016 Put 4.500 0.145 0.145 0.000   0 0.145
SYDWS8 23/03/2016 Call 4.510 0.660 0.660 0.000   0 0.660
SYDWR8 23/03/2016 Put 4.510 0.145 0.145 0.000   0 0.145
SYDVY8 23/03/2016 Call 4.600 0.665 0.665 0.000   0 0.665
SYDVZ8 23/03/2016 Put 4.600 0.170 0.170 0.000   0 0.170
SYDWT8 23/03/2016 Call 4.610 0.590 0.590 0.000   0 0.590
SYDWU8 23/03/2016 Put 4.610 0.170 0.170 0.000   0 0.170
SYDW98 23/03/2016 Call 4.700 0.595 0.595 0.000   0 0.595
SYDWA8 23/03/2016 Put 4.700 0.200 0.200 0.000   0 0.200
SYDWW8 23/03/2016 Call 4.710 0.530 0.530 0.000   0 0.530
SYDWV8 23/03/2016 Put 4.710 0.200 0.200 0.000 900 900 0.200
SYDW18 23/03/2016 Call 4.800 0.525 0.525 0.000   0 0.525
SYDW28 23/03/2016 Put 4.800 0.235 0.235 0.000   0 0.235
SYDWK8 23/03/2016 Call 4.810 0.470 0.470 0.000   0 0.470
SYDWJ8 23/03/2016 Put 4.810 0.235 0.235 0.000   0 0.235
SYDW58 23/03/2016 Call 4.900 0.465 0.465 0.000   0 0.465
SYDW68 23/03/2016 Put 4.900 0.275 0.275 0.000   0 0.275
SYDVW8 23/03/2016 Call 5.000 0.410 0.410 0.000   0 0.410
SYDVX8 23/03/2016 Put 5.000 0.325 0.325 0.000   0 0.325
SYDVM8 23/03/2016 Call 5.250 0.290 0.290 0.000   0 0.290
SYDVN8 23/03/2016 Put 5.250 0.460 0.460 0.000   0 0.460
SYDW78 23/03/2016 Call 5.500 0.200 0.200 0.000   0 0.200
SYDW88 23/03/2016 Put 5.500 0.630 0.630 0.000   0 0.630
SYDWD8 23/03/2016 Call 5.750 0.140 0.140 0.000   0 0.140
SYDWE8 23/03/2016 Put 5.750 0.820 0.820 0.000   0 0.820
SYDWL8 23/03/2016 Call 5.760 0.130 0.130 0.000   0 0.130
SYDWM8 23/03/2016 Put 5.760 0.810 0.810 0.000   0 0.810
SYDVU8 23/03/2016 Call 6.000 0.090 0.090 0.000   0 0.090
SYDVV8 23/03/2016 Put 6.000 1.030 1.030 0.000   0 1.030
SYDWO8 23/03/2016 Call 6.010 0.085 0.085 0.000   0 0.085
SYDWN8 23/03/2016 Put 6.010 1.020 1.020 0.000   0 1.020
SYDVO8 23/03/2016 Call 6.250 0.060 0.060 0.000   0 0.060
SYDVP8 23/03/2016 Put 6.250 1.250 1.250 0.000   0 1.250
SYDWP8 23/03/2016 Call 6.260 0.055 0.055 0.000   0 0.055
SYDWQ8 23/03/2016 Put 6.260 1.235 1.235 0.000   0 1.235
SYDWB8 23/03/2016 Call 6.500 0.040 0.040 0.000   0 0.040
SYDWC8 23/03/2016 Put 6.500 1.485 1.485 0.000   0 1.485
SYDWF8 23/03/2016 Call 6.750 0.025 0.025 0.000   0 0.025
SYDWG8 23/03/2016 Put 6.750 1.720 1.720 0.000   0 1.720
SYDVS8 23/03/2016 Call 7.000 0.015 0.015 0.000   0 0.015
SYDVT8 23/03/2016 Put 7.000 1.960 1.960 0.000   0 1.960
SYDKS7 23/06/2016 Call 3.200 1.995 1.995 0.000   0 1.995
SYDKT7 23/06/2016 Put 3.200 0.015 0.015 0.000   100 0.015
SYDKG7 23/06/2016 Call 4.200 1.060 1.060 0.000   0 1.060
SYDKH7 23/06/2016 Put 4.200 0.025 0.025 0.000   130 0.025

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.