Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SYD * 4.305 Up 0.025 4.300 4.310 4.300 4.320 4.280 1,893,927 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDZE7 25/09/2014 Call 0.010 0.000 0.000 0.000   0 4.270
SYDQP9 25/09/2014 Call 3.000 0.000 0.000 0.000   0 1.280
SYDQQ9 25/09/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDRT7 25/09/2014 Call 3.010 0.000 0.000 0.000   0 1.270
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.000
SYDSG7 25/09/2014 Call 3.100 0.000 0.000 0.000   0 1.180
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDQT9 25/09/2014 Call 3.200 0.000 0.000 0.000   0 1.080
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   700 0.000
SYDRW7 25/09/2014 Call 3.210 1.085 1.085 0.000   0 1.070
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.000
SYDR47 25/09/2014 Call 3.300 0.000 0.000 0.000   0 0.985
SYDR57 25/09/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDQX9 25/09/2014 Call 3.400 0.895 0.895 0.000   0 0.885
SYDQY9 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDRX7 25/09/2014 Call 3.410 0.885 0.885 0.000   0 0.875
SYDRY7 25/09/2014 Put 3.410 0.000 0.000 0.000   0 0.000
SYDR27 25/09/2014 Call 3.500 0.795 0.795 0.000   320 0.785
SYDR37 25/09/2014 Put 3.500 0.000 0.000 0.000   260 0.000
SYDQZ9 25/09/2014 Call 3.600 0.695 0.695 0.000   0 0.685
SYDR19 25/09/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDS17 25/09/2014 Call 3.610 0.685 0.685 0.000   0 0.675
SYDRZ7 25/09/2014 Put 3.610 0.000 0.000 0.000   0 0.000
SYDQZ7 25/09/2014 Call 3.700 0.600 0.600 0.000   0 0.585
SYDR17 25/09/2014 Put 3.700 0.000 0.000 0.000   100 0.000
SYDS27 25/09/2014 Call 3.710 0.590 0.590 0.000   0 0.575
SYDS37 25/09/2014 Put 3.710 0.000 0.000 0.000   700 0.000
SYDQL9 25/09/2014 Call 3.800 0.500 0.500 0.000   1,057 0.485
SYDQM9 25/09/2014 Put 3.800 0.000 0.000 0.000   40 0.000
SYDQC7 25/09/2014 Call 3.900 0.400 0.400 0.000   0 0.385
SYDQB7 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDS57 25/09/2014 Call 3.910 0.390 0.390 0.000   1,137 0.375
SYDS47 25/09/2014 Put 3.910 0.000 0.000 0.000   0 0.000
SYDQN9 25/09/2014 Call 4.000 0.300 0.300 0.000   0 0.285
SYDQO9 25/09/2014 Put 4.000 0.001 0.001 0.000   0 0.000
SYDS67 25/09/2014 Call 4.010 0.290 0.290 0.000   150 0.275
SYDS77 25/09/2014 Put 4.010 0.001 0.001 0.000   100 0.001
SYDQD7 25/09/2014 Call 4.100 0.175 0.235 0.000   0 0.190
SYDQE7 25/09/2014 Put 4.100 0.005 0.005 0.000   378 0.004
SYDSI7 25/09/2014 Call 4.110 0.195 0.195 0.000   381 0.180
SYDSJ7 25/09/2014 Put 4.110 0.005 0.005 0.000   370 0.005
SYDSR9 25/09/2014 Call 4.200 0.095 0.135 0.000   80 0.105
SYDSS9 25/09/2014 Put 4.200 0.000 0.035 0.000   1,000 0.020
SYDS97 25/09/2014 Call 4.210 0.105 0.105 0.000   19 0.095
SYDS87 25/09/2014 Put 4.210 0.020 0.020 0.000   0 0.025
SYDQX7 25/09/2014 Call 4.300 0.030 0.050 0.000   267 0.040
SYDQY7 25/09/2014 Put 4.300 0.025 0.040 0.000   3,573 0.065
SYDSA7 25/09/2014 Call 4.310 0.020 0.045 0.000   2,414 0.035
SYDSB7 25/09/2014 Put 4.310 0.055 0.055 0.000   0 0.070
SYDVT9 25/09/2014 Call 4.400 0.000 0.035 0.000   957 0.008
SYDVU9 25/09/2014 Put 4.400 0.080 0.120 0.000   2,150 0.140
SYDQT7 25/09/2014 Call 4.500 0.001 0.001 0.000   573 0.001
SYDQU7 25/09/2014 Put 4.500 0.210 0.210 0.000   0 0.230
SYDSD7 25/09/2014 Call 4.510 0.000 0.000 0.000   0 0.001
SYDSC7 25/09/2014 Put 4.510 0.220 0.220 0.000   0 0.240
SYDGY7 25/09/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SYDGZ7 25/09/2014 Put 4.600 0.305 0.305 0.000   0 0.330
SYDSE7 25/09/2014 Call 4.610 0.000 0.000 0.000   0 0.000
SYDSF7 25/09/2014 Put 4.610 0.315 0.315 0.000   0 0.340
SYDQV7 25/09/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDQW7 25/09/2014 Put 4.700 0.405 0.405 0.000   0 0.425
SYDP87 25/09/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDP97 25/09/2014 Put 4.800 0.505 0.505 0.000   0 0.525
SYDUC7 25/09/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDUD7 25/09/2014 Put 4.900 0.605 0.605 0.000   0 0.625
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZW7 25/09/2014 Put 5.000 0.705 0.705 0.000   0 0.725
SYDD68 25/09/2014 Call 5.250 0.000 0.050 0.000   0 0.000
SYDD78 25/09/2014 Put 5.250 0.000 0.000 0.000   0 0.975
SYDES8 25/09/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDET8 25/09/2014 Put 5.500 0.000 0.000 0.000   0 1.220
SYDJS8 25/09/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJT8 25/09/2014 Put 5.750 0.000 0.000 0.000   0 1.470
SYDCF8 30/10/2014 Call 3.400 0.905 0.905 0.000   0 0.895
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.805 0.805 0.000   0 0.795
SYDC78 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.001
SYDCJ8 30/10/2014 Call 3.600 0.705 0.705 0.000   0 0.695
SYDCK8 30/10/2014 Put 3.600 0.001 0.001 0.000   0 0.002
SYDC88 30/10/2014 Call 3.700 0.610 0.610 0.000   0 0.595
SYDC98 30/10/2014 Put 3.700 0.002 0.002 0.000   0 0.004
SYDCH8 30/10/2014 Call 3.800 0.510 0.510 0.000   0 0.500
SYDCI8 30/10/2014 Put 3.800 0.005 0.005 0.000   0 0.008
SYDC48 30/10/2014 Call 3.900 0.410 0.410 0.000   0 0.400
SYDC58 30/10/2014 Put 3.900 0.009 0.009 0.000   0 0.010
SYDCP8 30/10/2014 Call 4.000 0.315 0.315 0.000   0 0.305
SYDCQ8 30/10/2014 Put 4.000 0.015 0.015 0.000   0 0.020
SYDBZ8 30/10/2014 Call 4.100 0.215 0.255 0.000   0 0.220
SYDC18 30/10/2014 Put 4.100 0.030 0.030 0.000   0 0.030
SYDCN8 30/10/2014 Call 4.200 0.130 0.170 0.000   0 0.140
SYDCO8 30/10/2014 Put 4.200 0.030 0.045 0.000   415 0.055
SYDBX8 30/10/2014 Call 4.300 0.080 0.100 0.000   50 0.080
SYDBY8 30/10/2014 Put 4.300 0.065 0.085 0.000   2,799 0.095
SYDCL8 30/10/2014 Call 4.400 0.035 0.055 0.000   140 0.040
SYDCM8 30/10/2014 Put 4.400 0.115 0.145 0.000   2,800 0.155
SYDC28 30/10/2014 Call 4.500 0.010 0.040 0.000   395 0.020
SYDC38 30/10/2014 Put 4.500 0.180 0.235 0.000   0 0.235
SYDCT8 30/10/2014 Call 4.600 0.015 0.015 0.000   729 0.007
SYDCU8 30/10/2014 Put 4.600 0.265 0.330 0.000   0 0.325
SYDBV8 30/10/2014 Call 4.700 0.009 0.009 0.000   0 0.003
SYDBW8 30/10/2014 Put 4.700 0.405 0.405 0.000   0 0.425
SYDCR8 30/10/2014 Call 4.800 0.005 0.005 0.000   0 0.001
SYDCS8 30/10/2014 Put 4.800 0.505 0.505 0.000   0 0.520
SYDCV8 30/10/2014 Call 4.900 0.002 0.002 0.000   0 0.000
SYDCW8 30/10/2014 Put 4.900 0.605 0.605 0.000   0 0.620
SYDCX8 30/10/2014 Call 5.000 0.001 0.001 0.000   0 0.000
SYDCY8 30/10/2014 Put 5.000 0.705 0.705 0.000   0 0.720
SYDD88 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD98 30/10/2014 Put 5.250 0.000 0.000 0.000   0 0.970
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 0.000 0.000 0.000   0 1.220
SYDJU8 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJV8 30/10/2014 Put 5.750 0.000 0.000 0.000   0 1.470
SYDFW8 27/11/2014 Call 3.500 0.820 0.820 0.000   0 0.805
SYDFX8 27/11/2014 Put 3.500 0.003 0.003 0.000   0 0.002
SYDF18 27/11/2014 Call 3.600 0.725 0.725 0.000   0 0.705
SYDF28 27/11/2014 Put 3.600 0.006 0.006 0.000   0 0.004
SYDEG8 27/11/2014 Call 3.700 0.625 0.625 0.000   0 0.610
SYDEH8 27/11/2014 Put 3.700 0.010 0.010 0.000   0 0.007
SYDDS8 27/11/2014 Call 3.800 0.530 0.530 0.000   1,057 0.510
SYDDT8 27/11/2014 Put 3.800 0.015 0.015 0.000   0 0.010
SYDEK8 27/11/2014 Call 3.900 0.435 0.435 0.000   0 0.415
SYDEL8 27/11/2014 Put 3.900 0.004 0.040 0.000   0 0.020
SYDDY8 27/11/2014 Call 4.000 0.340 0.340 0.000   0 0.325
SYDDZ8 27/11/2014 Put 4.000 0.025 0.025 0.000   0 0.025
SYDE58 27/11/2014 Call 4.100 0.225 0.280 0.000   0 0.245
SYDE68 27/11/2014 Put 4.100 0.025 0.040 0.000   5,000 0.040
SYDDU8 27/11/2014 Call 4.200 0.155 0.205 0.000   0 0.170
SYDDV8 27/11/2014 Put 4.200 0.045 0.070 0.000   1,000 0.065
SYDE38 27/11/2014 Call 4.300 0.100 0.130 0.000   500 0.115
SYDE48 27/11/2014 Put 4.300 0.075 0.110 0.000   220 0.105
SYDDW8 27/11/2014 Call 4.400 0.050 0.075 0.000   0 0.070
SYDDX8 27/11/2014 Put 4.400 0.130 0.170 0.000   350 0.165
SYDEI8 27/11/2014 Call 4.500 0.020 0.050 0.000   1,750 0.045
SYDEJ8 27/11/2014 Put 4.500 0.190 0.240 0.000   0 0.240
SYDDO8 27/11/2014 Call 4.600 0.010 0.040 0.000   200 0.025
SYDDP8 27/11/2014 Put 4.600 0.270 0.330 0.000   0 0.330
SYDE98 27/11/2014 Call 4.700 0.001 0.040 0.000   340 0.015
SYDEF8 27/11/2014 Put 4.700 0.405 0.405 0.000   0 0.425
SYDDQ8 27/11/2014 Call 4.800 0.010 0.010 0.000   0 0.010
SYDDR8 27/11/2014 Put 4.800 0.505 0.505 0.000   0 0.525
SYDEM8 27/11/2014 Call 4.900 0.006 0.006 0.000   0 0.006
SYDEN8 27/11/2014 Put 4.900 0.605 0.605 0.000   0 0.620
SYDE18 27/11/2014 Call 5.000 0.003 0.003 0.000   0 0.003
SYDE28 27/11/2014 Put 5.000 0.705 0.705 0.000   0 0.720
SYDE78 27/11/2014 Call 5.250 0.001 0.001 0.000   0 0.001
SYDE88 27/11/2014 Put 5.250 0.955 0.955 0.000   0 0.970
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 0.000 0.000 0.000   0 1.220
SYDJW8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJX8 27/11/2014 Put 5.750 0.000 0.000 0.000   0 1.470
SYDS68 18/12/2014 Call 0.010 0.000 0.000 0.000   24,901 4.300
SYDXF8 18/12/2014 Call 3.020 0.000 0.000 0.000   0 1.295
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 0.000 0.000 0.000   0 1.285
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 0.000 0.000 0.000   0 1.215
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.140 1.140 0.000   0 1.135
SYDV78 18/12/2014 Put 3.180 0.001 0.001 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.070 1.070 0.000   0 1.065
SYDV88 18/12/2014 Put 3.250 0.002 0.002 0.000   0 0.001
SYDZ37 18/12/2014 Call 3.260 1.060 1.060 0.000   0 1.055
SYDZ27 18/12/2014 Put 3.260 0.002 0.002 0.000   0 0.001
SYDVT7 18/12/2014 Call 3.330 0.995 0.995 0.000   0 0.985
SYDVU7 18/12/2014 Put 3.330 0.003 0.003 0.000   550 0.001
SYDGR9 18/12/2014 Call 3.410 0.915 0.915 0.000   0 0.905
SYDGS9 18/12/2014 Put 3.410 0.004 0.004 0.000   150 0.002
SYDVR7 18/12/2014 Call 3.490 0.840 0.840 0.000   0 0.830
SYDVS7 18/12/2014 Put 3.490 0.006 0.006 0.000   0 0.004
SYDZ47 18/12/2014 Call 3.510 0.820 0.820 0.000   0 0.810
SYDZ57 18/12/2014 Put 3.510 0.007 0.007 0.000   0 0.004
SYDGT9 18/12/2014 Call 3.560 0.770 0.770 0.000   0 0.760
SYDGU9 18/12/2014 Put 3.560 0.008 0.008 0.000   250 0.005
SYDVP7 18/12/2014 Call 3.640 0.695 0.695 0.000   0 0.680
SYDVQ7 18/12/2014 Put 3.640 0.010 0.010 0.000   750 0.008
SYDZH7 18/12/2014 Call 3.660 0.675 0.675 0.000   0 0.660
SYDZI7 18/12/2014 Put 3.660 0.010 0.010 0.000   0 0.009
SYDL49 18/12/2014 Call 3.720 0.615 0.615 0.000   0 0.605
SYDL59 18/12/2014 Put 3.720 0.015 0.015 0.000   750 0.010
SYDZK7 18/12/2014 Call 3.730 0.605 0.605 0.000   0 0.595
SYDZJ7 18/12/2014 Put 3.730 0.015 0.015 0.000   0 0.010
SYDVX7 18/12/2014 Call 3.790 0.550 0.550 0.000   0 0.535
SYDVY7 18/12/2014 Put 3.790 0.002 0.030 0.000   0 0.015
SYDZ77 18/12/2014 Call 3.810 0.530 0.530 0.000   100 0.520
SYDZ67 18/12/2014 Put 3.810 0.020 0.020 0.000   550 0.015
SYDMU9 18/12/2014 Call 3.870 0.435 0.515 0.000   0 0.460
SYDMV9 18/12/2014 Put 3.870 0.025 0.025 0.000   100 0.025
SYDTF7 18/12/2014 Call 4.070 0.280 0.315 0.000   500 0.295
SYDTG7 18/12/2014 Put 4.070 0.020 0.055 0.000   40 0.055
SYDZ87 18/12/2014 Call 4.080 0.295 0.295 0.000   517 0.285
SYDZ97 18/12/2014 Put 4.080 0.050 0.050 0.000   200 0.055
SYDTI9 18/12/2014 Call 4.260 0.135 0.190 0.000   955 0.165
SYDTJ9 18/12/2014 Put 4.260 0.070 0.115 0.000   5,200 0.115
SYDZB7 18/12/2014 Call 4.270 0.165 0.165 0.000   0 0.160
SYDZA7 18/12/2014 Put 4.270 0.105 0.105 0.000   400 0.120
SYDTI7 18/12/2014 Call 4.450 0.055 0.095 0.000   0 0.080
SYDTH7 18/12/2014 Put 4.450 0.165 0.225 0.000   0 0.225
SYDZL7 18/12/2014 Call 4.460 0.080 0.080 0.000   166 0.075
SYDZM7 18/12/2014 Put 4.460 0.205 0.205 0.000   0 0.225
SYDVV9 18/12/2014 Call 4.650 0.010 0.045 0.000   650 0.035
SYDVW9 18/12/2014 Put 4.650 0.310 0.390 0.000   0 0.385
SYDZC7 18/12/2014 Call 4.660 0.030 0.030 0.000   0 0.030
SYDZD7 18/12/2014 Put 4.660 0.355 0.355 0.000   25 0.380
SYDVV7 18/12/2014 Call 4.840 0.002 0.030 0.000   0 0.015
SYDVW7 18/12/2014 Put 4.840 0.545 0.545 0.000   0 0.560
SYDGK7 18/12/2014 Call 5.030 0.005 0.005 0.000   0 0.005
SYDGL7 18/12/2014 Put 5.030 0.735 0.735 0.000   0 0.750
SYDVZ7 18/12/2014 Call 5.230 0.002 0.002 0.000   0 0.002
SYDW17 18/12/2014 Put 5.230 0.935 0.935 0.000   0 0.950
SYDIW7 18/12/2014 Call 5.420 0.001 0.001 0.000   0 0.001
SYDIX7 18/12/2014 Put 5.420 1.125 1.125 0.000   0 1.140
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 0.000 0.000 0.000   0 1.340
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 0.000 0.000 0.000   0 1.530
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 0.000 0.000 0.000   0 1.720
SYDI88 29/01/2015 Call 3.500 0.825 0.825 0.000   0 0.810
SYDI98 29/01/2015 Put 3.500 0.015 0.015 0.000   0 0.025
SYDGN8 29/01/2015 Call 3.600 0.730 0.730 0.000   0 0.710
SYDGO8 29/01/2015 Put 3.600 0.020 0.020 0.000   0 0.025
SYDGR8 29/01/2015 Call 3.700 0.630 0.630 0.000   0 0.615
SYDGS8 29/01/2015 Put 3.700 0.025 0.025 0.000   0 0.030
SYDI48 29/01/2015 Call 3.800 0.535 0.535 0.000   0 0.520
SYDI58 29/01/2015 Put 3.800 0.035 0.035 0.000   0 0.035
SYDGP8 29/01/2015 Call 3.900 0.440 0.440 0.000   0 0.425
SYDGQ8 29/01/2015 Put 3.900 0.045 0.045 0.000   0 0.050
SYDI68 29/01/2015 Call 4.000 0.350 0.350 0.000   0 0.340
SYDI78 29/01/2015 Put 4.000 0.070 0.070 0.000   0 0.070
SYDG58 29/01/2015 Call 4.100 0.270 0.270 0.000   0 0.260
SYDG68 29/01/2015 Put 4.100 0.100 0.100 0.000   0 0.105
SYDI28 29/01/2015 Call 4.200 0.195 0.195 0.000   0 0.190
SYDI38 29/01/2015 Put 4.200 0.140 0.140 0.000   0 0.145
SYDGL8 29/01/2015 Call 4.300 0.135 0.135 0.000   0 0.135
SYDGM8 29/01/2015 Put 4.300 0.195 0.195 0.000   0 0.205
SYDGT8 29/01/2015 Call 4.400 0.095 0.095 0.000   0 0.095
SYDGU8 29/01/2015 Put 4.400 0.265 0.265 0.000   0 0.275
SYDG78 29/01/2015 Call 4.500 0.065 0.065 0.000   0 0.065
SYDG88 29/01/2015 Put 4.500 0.340 0.340 0.000   0 0.355
SYDGZ8 29/01/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SYDI18 29/01/2015 Put 4.600 0.425 0.425 0.000   0 0.440
SYDG98 29/01/2015 Call 4.700 0.035 0.035 0.000   0 0.035
SYDGK8 29/01/2015 Put 4.700 0.515 0.515 0.000   0 0.530
SYDGX8 29/01/2015 Call 4.800 0.025 0.025 0.000   0 0.025
SYDGY8 29/01/2015 Put 4.800 0.610 0.610 0.000   0 0.625
SYDG38 29/01/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDG48 29/01/2015 Put 4.900 0.705 0.705 0.000   0 0.720
SYDGV8 29/01/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDGW8 29/01/2015 Put 5.000 0.800 0.800 0.000   0 0.820
SYDIF8 29/01/2015 Call 5.250 0.007 0.007 0.000   0 0.006
SYDIG8 29/01/2015 Put 5.250 1.040 1.040 0.000   0 1.065
SYDIH8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.002
SYDII8 29/01/2015 Put 5.500 0.000 0.000 0.000   0 1.310
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.001
SYDK28 29/01/2015 Put 5.750 0.000 0.000 0.000   0 1.560
SYDKD8 26/02/2015 Call 3.600 0.725 0.725 0.000   0 0.715
SYDKE8 26/02/2015 Put 3.600 0.025 0.025 0.000   0 0.020
SYDIP8 26/02/2015 Call 3.700 0.630 0.630 0.000   0 0.615
SYDIQ8 26/02/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDJ48 26/02/2015 Call 3.800 0.540 0.540 0.000   0 0.520
SYDJ58 26/02/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SYDIN8 26/02/2015 Call 3.900 0.445 0.445 0.000   0 0.430
SYDIO8 26/02/2015 Put 3.900 0.060 0.060 0.000   0 0.060
SYDJC8 26/02/2015 Call 4.000 0.360 0.360 0.000   0 0.345
SYDJD8 26/02/2015 Put 4.000 0.080 0.080 0.000   0 0.085
SYDIT8 26/02/2015 Call 4.100 0.275 0.275 0.000   0 0.270
SYDIU8 26/02/2015 Put 4.100 0.115 0.115 0.000   0 0.120
SYDJE8 26/02/2015 Call 4.200 0.205 0.205 0.000   0 0.200
SYDJF8 26/02/2015 Put 4.200 0.155 0.155 0.000   0 0.160
SYDIX8 26/02/2015 Call 4.300 0.150 0.150 0.000   0 0.145
SYDIY8 26/02/2015 Put 4.300 0.210 0.210 0.000   0 0.215
SYDJA8 26/02/2015 Call 4.400 0.105 0.105 0.000   0 0.105
SYDJB8 26/02/2015 Put 4.400 0.275 0.275 0.000   0 0.285
SYDIV8 26/02/2015 Call 4.500 0.075 0.075 0.000   0 0.070
SYDIW8 26/02/2015 Put 4.500 0.350 0.350 0.000   0 0.360
SYDJ88 26/02/2015 Call 4.600 0.050 0.050 0.000   0 0.050
SYDJ98 26/02/2015 Put 4.600 0.430 0.430 0.000   0 0.445
SYDIR8 26/02/2015 Call 4.700 0.040 0.040 0.000   0 0.040
SYDIS8 26/02/2015 Put 4.700 0.515 0.515 0.000   0 0.535
SYDJ68 26/02/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SYDJ78 26/02/2015 Put 4.800 0.610 0.610 0.000   0 0.630
SYDIL8 26/02/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDIM8 26/02/2015 Put 4.900 0.705 0.705 0.000   0 0.725
SYDJ28 26/02/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDJ38 26/02/2015 Put 5.000 0.800 0.800 0.000   0 0.820
SYDIZ8 26/02/2015 Call 5.250 0.008 0.008 0.000   0 0.009
SYDJ18 26/02/2015 Put 5.250 1.040 1.040 0.000   0 1.065
SYDJG8 26/02/2015 Call 5.500 0.000 0.000 0.000   0 0.004
SYDJH8 26/02/2015 Put 5.500 0.000 0.000 0.000   0 1.310
SYDK38 26/02/2015 Call 5.750 0.000 0.000 0.000   0 0.002
SYDK48 26/02/2015 Put 5.750 0.000 0.000 0.000   0 1.560
SYDBY7 26/03/2015 Call 3.000 0.000 0.000 0.000   0 1.305
SYDBZ7 26/03/2015 Put 3.000 0.000 0.000 0.000   0 0.008
SYDC37 26/03/2015 Call 3.200 1.120 1.120 0.000   0 1.110
SYDC47 26/03/2015 Put 3.200 0.004 0.004 0.000   900 0.015
SYDBU7 26/03/2015 Call 3.400 0.920 0.920 0.000   0 0.910
SYDBV7 26/03/2015 Put 3.400 0.010 0.010 0.000   0 0.020
SYDB78 26/03/2015 Call 3.500 0.820 0.820 0.000   0 0.815
SYDB88 26/03/2015 Put 3.500 0.015 0.015 0.000   0 0.025
SYDBW7 26/03/2015 Call 3.600 0.725 0.725 0.000   0 0.715
SYDBX7 26/03/2015 Put 3.600 0.025 0.025 0.000   200 0.030
SYDBL8 26/03/2015 Call 3.610 0.630 0.630 0.000   0 0.630
SYDBK8 26/03/2015 Put 3.610 0.025 0.025 0.000   0 0.030
SYDB98 26/03/2015 Call 3.700 0.630 0.630 0.000   0 0.620
SYDBF8 26/03/2015 Put 3.700 0.035 0.035 0.000   0 0.040
SYDBM8 26/03/2015 Call 3.710 0.545 0.545 0.000   150 0.540
SYDBO8 26/03/2015 Put 3.710 0.035 0.035 0.000   900 0.040
SYDBS7 26/03/2015 Call 3.800 0.535 0.535 0.000   0 0.525
SYDBT7 26/03/2015 Put 3.800 0.050 0.050 0.000   0 0.050
SYDBQ8 26/03/2015 Call 3.810 0.460 0.460 0.000   0 0.455
SYDBP8 26/03/2015 Put 3.810 0.050 0.050 0.000   0 0.055
SYDBG8 26/03/2015 Call 3.900 0.445 0.445 0.000   0 0.435
SYDBH8 26/03/2015 Put 3.900 0.070 0.070 0.000   0 0.070
SYDBR8 26/03/2015 Call 3.910 0.385 0.385 0.000   0 0.375
SYDBS8 26/03/2015 Put 3.910 0.070 0.070 0.000   1,650 0.070
SYDC17 26/03/2015 Call 4.000 0.365 0.365 0.000   662 0.355
SYDC27 26/03/2015 Put 4.000 0.095 0.095 0.000   0 0.100
SYDBU8 26/03/2015 Call 4.010 0.315 0.315 0.000   1,756 0.305
SYDBT8 26/03/2015 Put 4.010 0.095 0.095 0.000   0 0.100
SYDB38 26/03/2015 Call 4.100 0.290 0.290 0.000   0 0.280
SYDB48 26/03/2015 Put 4.100 0.125 0.125 0.000   0 0.130
SYDK98 26/03/2015 Call 4.110 0.250 0.250 0.000   150 0.240
SYDKA8 26/03/2015 Put 4.110 0.125 0.125 0.000   0 0.130
SYDCI7 26/03/2015 Call 4.200 0.225 0.225 0.000   40 0.215
SYDCJ7 26/03/2015 Put 4.200 0.170 0.170 0.000   500 0.175
SYDKC8 26/03/2015 Call 4.210 0.195 0.195 0.000   0 0.190
SYDKB8 26/03/2015 Put 4.210 0.170 0.170 0.000   0 0.175
SYDBI8 26/03/2015 Call 4.300 0.170 0.170 0.000   0 0.160
SYDBJ8 26/03/2015 Put 4.300 0.220 0.220 0.000   250 0.225
SYDFH7 26/03/2015 Call 4.400 0.125 0.125 0.000   555 0.120
SYDFI7 26/03/2015 Put 4.400 0.280 0.280 0.000   0 0.290
SYDB58 26/03/2015 Call 4.500 0.090 0.090 0.000   840 0.085
SYDB68 26/03/2015 Put 4.500 0.350 0.350 0.000   0 0.360
SYDI17 26/03/2015 Call 4.600 0.065 0.065 0.000   221 0.060
SYDI27 26/03/2015 Put 4.600 0.430 0.430 0.000   0 0.440
SYDJI8 26/03/2015 Call 4.610 0.060 0.060 0.000   0 0.060
SYDJJ8 26/03/2015 Put 4.610 0.420 0.420 0.000   0 0.430
SYDB18 26/03/2015 Call 4.700 0.045 0.045 0.000   10 0.045
SYDB28 26/03/2015 Put 4.700 0.510 0.510 0.000   0 0.525
SYDPK7 26/03/2015 Call 4.800 0.035 0.035 0.000   10 0.035
SYDPL7 26/03/2015 Put 4.800 0.600 0.600 0.000   0 0.615
SYDZX7 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.695 0.695 0.000   0 0.710
SYDTN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.790 0.790 0.000   0 0.805
SYDDK8 26/03/2015 Call 5.250 0.009 0.009 0.000   0 0.010
SYDDL8 26/03/2015 Put 5.250 1.035 1.035 0.000   150 1.050
SYDEY8 26/03/2015 Call 5.500 0.000 0.000 0.000   0 0.005
SYDEZ8 26/03/2015 Put 5.500 0.000 0.000 0.000   0 1.300
SYDK58 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.002
SYDK68 26/03/2015 Put 5.750 0.000 0.000 0.000   0 1.545
SYDJU9 25/06/2015 Call 3.400 0.920 0.920 0.000   0 0.915
SYDJV9 25/06/2015 Put 3.400 0.020 0.020 0.000   80 0.020
SYDFY8 25/06/2015 Call 3.500 0.825 0.825 0.000   0 0.820
SYDFZ8 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.030
SYDFQ8 25/06/2015 Call 3.600 0.735 0.735 0.000   0 0.725
SYDFR8 25/06/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SYDF98 25/06/2015 Call 3.700 0.640 0.640 0.000   0 0.630
SYDFF8 25/06/2015 Put 3.700 0.055 0.055 0.000   0 0.055
SYDK59 25/06/2015 Call 3.800 0.555 0.555 0.000   0 0.540
SYDK69 25/06/2015 Put 3.800 0.070 0.070 0.000   100 0.075
SYDFG8 25/06/2015 Call 3.900 0.475 0.475 0.000   0 0.460
SYDFH8 25/06/2015 Put 3.900 0.095 0.095 0.000   0 0.100
SYDFM8 25/06/2015 Call 4.000 0.395 0.395 0.000   0 0.385
SYDFN8 25/06/2015 Put 4.000 0.125 0.125 0.000   600 0.125
SYDFI8 25/06/2015 Call 4.100 0.325 0.325 0.000   0 0.315
SYDFJ8 25/06/2015 Put 4.100 0.160 0.160 0.000   500 0.165
SYDST9 25/06/2015 Call 4.200 0.265 0.265 0.000   0 0.255
SYDSU9 25/06/2015 Put 4.200 0.200 0.200 0.000   900 0.205
SYDFK8 25/06/2015 Call 4.300 0.210 0.210 0.000   0 0.200
SYDFL8 25/06/2015 Put 4.300 0.250 0.250 0.000   600 0.255
SYDFO8 25/06/2015 Call 4.400 0.160 0.160 0.000   600 0.155
SYDFP8 25/06/2015 Put 4.400 0.305 0.305 0.000   0 0.315
SYDF38 25/06/2015 Call 4.500 0.125 0.125 0.000   240 0.120
SYDF48 25/06/2015 Put 4.500 0.375 0.375 0.000   0 0.385
SYDI37 25/06/2015 Call 4.600 0.095 0.095 0.000   750 0.090
SYDI47 25/06/2015 Put 4.600 0.445 0.445 0.000   0 0.460
SYDJK8 25/06/2015 Call 4.610 0.090 0.090 0.000   1,050 0.085
SYDJL8 25/06/2015 Put 4.610 0.425 0.425 0.000   0 0.440
SYDF78 25/06/2015 Call 4.700 0.070 0.070 0.000   0 0.065
SYDF88 25/06/2015 Put 4.700 0.525 0.525 0.000   0 0.540
SYDJN8 25/06/2015 Call 4.710 0.065 0.065 0.000   0 0.065
SYDJM8 25/06/2015 Put 4.710 0.500 0.500 0.000   0 0.515
SYDFS8 25/06/2015 Call 4.800 0.050 0.050 0.000   0 0.050
SYDFT8 25/06/2015 Put 4.800 0.610 0.610 0.000   0 0.625
SYDJO8 25/06/2015 Call 4.810 0.050 0.050 0.000   0 0.050
SYDJP8 25/06/2015 Put 4.810 0.580 0.580 0.000   0 0.595
SYDF58 25/06/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SYDF68 25/06/2015 Put 4.900 0.700 0.700 0.000   0 0.715
SYDJR8 25/06/2015 Call 4.910 0.035 0.035 0.000   0 0.035
SYDJQ8 25/06/2015 Put 4.910 0.665 0.665 0.000   0 0.680
SYDFU8 25/06/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDFV8 25/06/2015 Put 5.000 0.795 0.795 0.000   0 0.810
SYDG18 25/06/2015 Call 5.250 0.010 0.010 0.000   0 0.010
SYDG28 25/06/2015 Put 5.250 1.035 1.035 0.000   0 1.050
SYDIJ8 25/06/2015 Call 5.500 0.000 0.000 0.000   0 0.004
SYDIK8 25/06/2015 Put 5.500 0.000 0.000 0.000   0 1.300
SYDK78 25/06/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SYDK88 25/06/2015 Put 5.750 1.530 1.530 0.000   0 1.545
SYDRH7 24/09/2015 Call 4.000 0.395 0.395 0.000   0 0.380
SYDRI7 24/09/2015 Put 4.000 0.160 0.160 0.000   250 0.165
SYDRP7 24/09/2015 Call 4.600 0.120 0.120 0.000   200 0.115
SYDRQ7 24/09/2015 Put 4.600 0.535 0.535 0.000   0 0.550
SYDKS7 23/06/2016 Call 3.200 1.130 1.130 0.000   0 1.115
SYDKT7 23/06/2016 Put 3.200 0.125 0.125 0.000   100 0.125
SYDKG7 23/06/2016 Call 4.200 0.480 0.480 0.000   0 0.470
SYDKH7 23/06/2016 Put 4.200 0.535 0.535 0.000   30 0.545

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.