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 4.280 0.000 4.270 4.280 4.290 4.320 4.260 1,409,338 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
SYDCF8 30/10/2014 Call 3.400 0.875 0.875 0.000   0 0.880
SYDCG8 30/10/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDC68 30/10/2014 Call 3.500 0.775 0.775 0.000   0 0.780
SYDC78 30/10/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDCJ8 30/10/2014 Call 3.600 0.675 0.675 0.000   0 0.680
SYDCK8 30/10/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDC88 30/10/2014 Call 3.700 0.575 0.575 0.000   0 0.585
SYDC98 30/10/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDCH8 30/10/2014 Call 3.800 0.465 0.485 0.000   0 0.480
SYDCI8 30/10/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDC48 30/10/2014 Call 3.900 0.370 0.390 0.000   0 0.380
SYDC58 30/10/2014 Put 3.900 0.000 0.000 0.000   0 0.000
SYDCP8 30/10/2014 Call 4.000 0.270 0.290 0.000   0 0.280
SYDCQ8 30/10/2014 Put 4.000 0.001 0.001 0.000   0 0.002
SYDBZ8 30/10/2014 Call 4.100 0.170 0.190 0.000   0 0.185
SYDC18 30/10/2014 Put 4.100 0.000 0.020 0.000   5,100 0.007
SYDCN8 30/10/2014 Call 4.200 0.080 0.100 0.000   1,289 0.095
SYDCO8 30/10/2014 Put 4.200 0.006 0.040 0.000   1,390 0.025
SYDBX8 30/10/2014 Call 4.300 0.015 0.040 0.000   1,900 0.030
SYDBY8 30/10/2014 Put 4.300 0.040 0.055 0.000   3,799 0.070
SYDCL8 30/10/2014 Call 4.400 0.000 0.020 0.000   445 0.006
SYDCM8 30/10/2014 Put 4.400 0.115 0.135 0.000   2,800 0.145
SYDC28 30/10/2014 Call 4.500 0.000 0.015 0.000   395 0.001
SYDC38 30/10/2014 Put 4.500 0.235 0.235 0.000   0 0.235
SYDCT8 30/10/2014 Call 4.600 0.000 0.000 0.000   729 0.000
SYDCU8 30/10/2014 Put 4.600 0.335 0.335 0.000   0 0.330
SYDBV8 30/10/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDBW8 30/10/2014 Put 4.700 0.435 0.435 0.000   0 0.430
SYDCR8 30/10/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDCS8 30/10/2014 Put 4.800 0.535 0.535 0.000   0 0.530
SYDCV8 30/10/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDCW8 30/10/2014 Put 4.900 0.630 0.630 0.000   0 0.630
SYDCX8 30/10/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDCY8 30/10/2014 Put 5.000 0.730 0.730 0.000   0 0.730
SYDD88 30/10/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDD98 30/10/2014 Put 5.250 0.980 0.980 0.000   0 0.975
SYDEU8 30/10/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEV8 30/10/2014 Put 5.500 1.230 1.230 0.000   0 1.225
SYDJU8 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJV8 30/10/2014 Put 5.750 1.480 1.480 0.000   0 1.475
SYDLA8 27/11/2014 Call 3.400 0.880 0.880 0.000   0 0.890
SYDLB8 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDFW8 27/11/2014 Call 3.500 0.780 0.780 0.000   0 0.790
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.685 0.685 0.000   0 0.690
SYDF28 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.585 0.585 0.000   0 0.590
SYDEH8 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SYDDS8 27/11/2014 Call 3.800 0.470 0.505 0.000   1,057 0.490
SYDDT8 27/11/2014 Put 3.800 0.002 0.002 0.000   0 0.002
SYDEK8 27/11/2014 Call 3.900 0.375 0.410 0.000   0 0.395
SYDEL8 27/11/2014 Put 3.900 0.005 0.005 0.000   0 0.005
SYDDY8 27/11/2014 Call 4.000 0.285 0.315 0.000   300 0.300
SYDDZ8 27/11/2014 Put 4.000 0.000 0.040 0.000   100 0.010
SYDE58 27/11/2014 Call 4.100 0.200 0.230 0.000   0 0.210
SYDE68 27/11/2014 Put 4.100 0.020 0.040 0.000   5,405 0.025
SYDDU8 27/11/2014 Call 4.200 0.120 0.150 0.000   300 0.135
SYDDV8 27/11/2014 Put 4.200 0.030 0.055 0.000   1,000 0.050
SYDE38 27/11/2014 Call 4.300 0.060 0.085 0.080 27 870 0.080
SYDE48 27/11/2014 Put 4.300 0.090 0.090 0.000   3,220 0.090
SYDDW8 27/11/2014 Call 4.400 0.030 0.045 0.000   3,739 0.040
SYDDX8 27/11/2014 Put 4.400 0.155 0.155 0.000   350 0.155
SYDEI8 27/11/2014 Call 4.500 0.000 0.040 0.000   1,750 0.020
SYDEJ8 27/11/2014 Put 4.500 0.215 0.235 0.000   0 0.235
SYDDO8 27/11/2014 Call 4.600 0.008 0.008 0.000   200 0.008
SYDDP8 27/11/2014 Put 4.600 0.330 0.330 0.000   0 0.325
SYDE98 27/11/2014 Call 4.700 0.003 0.003 0.000   340 0.003
SYDEF8 27/11/2014 Put 4.700 0.430 0.430 0.000   0 0.420
SYDDQ8 27/11/2014 Call 4.800 0.001 0.001 0.000   0 0.001
SYDDR8 27/11/2014 Put 4.800 0.530 0.530 0.000   0 0.520
SYDEM8 27/11/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDEN8 27/11/2014 Put 4.900 0.630 0.630 0.000   0 0.620
SYDE18 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDE28 27/11/2014 Put 5.000 0.730 0.730 0.000   0 0.720
SYDE78 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDE88 27/11/2014 Put 5.250 0.980 0.980 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 1.230 1.230 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 1.480 1.480 0.000   0 1.470
SYDS68 18/12/2014 Call 0.010 4.280 4.280 0.000   23,148 4.290
SYDXF8 18/12/2014 Call 3.020 1.265 1.265 0.000   0 1.275
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.255 1.255 0.000   0 1.265
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.190 1.190 0.000   0 1.195
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.110 1.110 0.000   0 1.115
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.040 1.040 0.000   0 1.045
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.030 1.030 0.000   0 1.035
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 0.960 0.960 0.000   0 0.965
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 0.885 0.885 0.000   0 0.890
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   150 0.000
SYDVR7 18/12/2014 Call 3.490 0.805 0.805 0.000   0 0.810
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 0.785 0.785 0.000   0 0.790
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.735 0.735 0.000   0 0.740
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   250 0.000
SYDVP7 18/12/2014 Call 3.640 0.655 0.655 0.000   0 0.660
SYDVQ7 18/12/2014 Put 3.640 0.000 0.000 0.000   750 0.001
SYDZH7 18/12/2014 Call 3.660 0.635 0.635 0.000   0 0.640
SYDZI7 18/12/2014 Put 3.660 0.001 0.001 0.000   0 0.001
SYDL49 18/12/2014 Call 3.720 0.575 0.575 0.000   0 0.585
SYDL59 18/12/2014 Put 3.720 0.001 0.001 0.000   750 0.002
SYDZK7 18/12/2014 Call 3.730 0.565 0.565 0.000   0 0.575
SYDZJ7 18/12/2014 Put 3.730 0.001 0.001 0.000   0 0.002
SYDVX7 18/12/2014 Call 3.790 0.460 0.555 0.000   819 0.515
SYDVY7 18/12/2014 Put 3.790 0.003 0.003 0.000   0 0.003
SYDZ77 18/12/2014 Call 3.810 0.490 0.490 0.000   100 0.495
SYDZ67 18/12/2014 Put 3.810 0.003 0.003 0.000   550 0.004
SYDMU9 18/12/2014 Call 3.870 0.420 0.450 0.000   881 0.440
SYDMV9 18/12/2014 Put 3.870 0.000 0.030 0.000   100 0.007
SYDTF7 18/12/2014 Call 4.070 0.245 0.265 0.000   600 0.265
SYDTG7 18/12/2014 Put 4.070 0.030 0.030 0.000   4,040 0.030
SYDZ87 18/12/2014 Call 4.080 0.255 0.255 0.000   517 0.255
SYDZ97 18/12/2014 Put 4.080 0.030 0.030 0.000   200 0.035
SYDTI9 18/12/2014 Call 4.260 0.110 0.140 0.000   1,055 0.130
SYDTJ9 18/12/2014 Put 4.260 0.075 0.100 0.000   5,200 0.095
SYDZB7 18/12/2014 Call 4.270 0.125 0.125 0.000   0 0.125
SYDZA7 18/12/2014 Put 4.270 0.100 0.100 0.000   400 0.100
SYDTI7 18/12/2014 Call 4.450 0.025 0.055 0.000   120 0.050
SYDTH7 18/12/2014 Put 4.450 0.185 0.210 0.000   0 0.215
SYDZL7 18/12/2014 Call 4.460 0.050 0.050 0.000   166 0.050
SYDZM7 18/12/2014 Put 4.460 0.220 0.220 0.000   0 0.220
SYDVV9 18/12/2014 Call 4.650 0.000 0.030 0.000   650 0.015
SYDVW9 18/12/2014 Put 4.650 0.335 0.400 0.000   0 0.385
SYDZC7 18/12/2014 Call 4.660 0.015 0.015 0.000   0 0.015
SYDZD7 18/12/2014 Put 4.660 0.390 0.390 0.000   25 0.385
SYDVV7 18/12/2014 Call 4.840 0.003 0.003 0.000   0 0.003
SYDVW7 18/12/2014 Put 4.840 0.570 0.570 0.000   0 0.565
SYDGK7 18/12/2014 Call 5.030 0.001 0.001 0.000   0 0.001
SYDGL7 18/12/2014 Put 5.030 0.760 0.760 0.000   0 0.750
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDW17 18/12/2014 Put 5.230 0.960 0.960 0.000   0 0.950
SYDIW7 18/12/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIX7 18/12/2014 Put 5.420 1.150 1.150 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 1.350 1.350 0.000   0 1.345
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.540 1.540 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 1.735 1.735 0.000   0 1.720
SYDLC8 29/01/2015 Call 3.400 0.890 0.890 0.000   0 0.900
SYDLD8 29/01/2015 Put 3.400 0.007 0.007 0.000   0 0.008
SYDI88 29/01/2015 Call 3.500 0.795 0.795 0.000   0 0.800
SYDI98 29/01/2015 Put 3.500 0.010 0.010 0.000   0 0.015
SYDGN8 29/01/2015 Call 3.600 0.695 0.695 0.000   0 0.700
SYDGO8 29/01/2015 Put 3.600 0.015 0.015 0.000   0 0.020
SYDGR8 29/01/2015 Call 3.700 0.595 0.595 0.000   0 0.600
SYDGS8 29/01/2015 Put 3.700 0.020 0.020 0.000   0 0.025
SYDI48 29/01/2015 Call 3.800 0.500 0.500 0.000   0 0.505
SYDI58 29/01/2015 Put 3.800 0.030 0.030 0.000   0 0.030
SYDGP8 29/01/2015 Call 3.900 0.405 0.405 0.000   0 0.410
SYDGQ8 29/01/2015 Put 3.900 0.040 0.040 0.000   0 0.045
SYDI68 29/01/2015 Call 4.000 0.320 0.320 0.000   0 0.320
SYDI78 29/01/2015 Put 4.000 0.040 0.075 0.000   50 0.060
SYDG58 29/01/2015 Call 4.100 0.240 0.240 0.000   0 0.235
SYDG68 29/01/2015 Put 4.100 0.065 0.105 0.000   0 0.090
SYDI28 29/01/2015 Call 4.200 0.140 0.200 0.000   0 0.165
SYDI38 29/01/2015 Put 4.200 0.105 0.150 0.000   0 0.135
SYDGL8 29/01/2015 Call 4.300 0.115 0.115 0.000   100 0.110
SYDGM8 29/01/2015 Put 4.300 0.160 0.205 0.000   0 0.190
SYDGT8 29/01/2015 Call 4.400 0.050 0.090 0.000   500 0.075
SYDGU8 29/01/2015 Put 4.400 0.225 0.280 0.000   0 0.260
SYDG78 29/01/2015 Call 4.500 0.025 0.060 0.000   0 0.045
SYDG88 29/01/2015 Put 4.500 0.300 0.360 0.000   0 0.340
SYDGZ8 29/01/2015 Call 4.600 0.030 0.030 0.000   0 0.030
SYDI18 29/01/2015 Put 4.600 0.390 0.450 0.000   0 0.430
SYDG98 29/01/2015 Call 4.700 0.020 0.020 0.000   0 0.020
SYDGK8 29/01/2015 Put 4.700 0.530 0.530 0.000   0 0.525
SYDGX8 29/01/2015 Call 4.800 0.000 0.040 0.000   0 0.015
SYDGY8 29/01/2015 Put 4.800 0.630 0.630 0.000   0 0.620
SYDG38 29/01/2015 Call 4.900 0.010 0.010 0.000   0 0.010
SYDG48 29/01/2015 Put 4.900 0.725 0.725 0.000   0 0.720
SYDGV8 29/01/2015 Call 5.000 0.008 0.008 0.000   0 0.007
SYDGW8 29/01/2015 Put 5.000 0.825 0.825 0.000   0 0.820
SYDIF8 29/01/2015 Call 5.250 0.003 0.003 0.000   0 0.002
SYDIG8 29/01/2015 Put 5.250 1.075 1.075 0.000   0 1.070
SYDIH8 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SYDII8 29/01/2015 Put 5.500 1.320 1.320 0.000   0 1.320
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 1.570 1.570 0.000   0 1.570
SYDLE8 26/02/2015 Call 3.400 0.890 0.890 0.000   0 0.900
SYDLF8 26/02/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SYDL68 26/02/2015 Call 3.500 0.795 0.795 0.000   0 0.800
SYDL78 26/02/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SYDKD8 26/02/2015 Call 3.600 0.695 0.695 0.000   0 0.705
SYDKE8 26/02/2015 Put 3.600 0.025 0.025 0.000   0 0.025
SYDIP8 26/02/2015 Call 3.700 0.600 0.600 0.000   0 0.605
SYDIQ8 26/02/2015 Put 3.700 0.030 0.030 0.000   0 0.035
SYDJ48 26/02/2015 Call 3.800 0.505 0.505 0.000   0 0.510
SYDJ58 26/02/2015 Put 3.800 0.040 0.040 0.000   0 0.045
SYDIN8 26/02/2015 Call 3.900 0.410 0.410 0.000   0 0.415
SYDIO8 26/02/2015 Put 3.900 0.055 0.055 0.000   0 0.060
SYDJC8 26/02/2015 Call 4.000 0.325 0.325 0.000   0 0.330
SYDJD8 26/02/2015 Put 4.000 0.080 0.080 0.000   0 0.080
SYDIT8 26/02/2015 Call 4.100 0.245 0.245 0.000   0 0.250
SYDIU8 26/02/2015 Put 4.100 0.115 0.115 0.000   0 0.115
SYDJE8 26/02/2015 Call 4.200 0.175 0.175 0.000   0 0.180
SYDJF8 26/02/2015 Put 4.200 0.160 0.160 0.000   0 0.160
SYDIX8 26/02/2015 Call 4.300 0.125 0.125 0.000   0 0.125
SYDIY8 26/02/2015 Put 4.300 0.215 0.215 0.000   0 0.215
SYDJA8 26/02/2015 Call 4.400 0.085 0.085 0.000   0 0.085
SYDJB8 26/02/2015 Put 4.400 0.285 0.285 0.000   0 0.280
SYDIV8 26/02/2015 Call 4.500 0.055 0.055 0.000   0 0.055
SYDIW8 26/02/2015 Put 4.500 0.360 0.360 0.000   0 0.355
SYDJ88 26/02/2015 Call 4.600 0.040 0.040 0.000   0 0.040
SYDJ98 26/02/2015 Put 4.600 0.445 0.445 0.000   0 0.440
SYDIR8 26/02/2015 Call 4.700 0.025 0.025 0.000   0 0.030
SYDIS8 26/02/2015 Put 4.700 0.540 0.540 0.000   0 0.530
SYDJ68 26/02/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SYDJ78 26/02/2015 Put 4.800 0.630 0.630 0.000   0 0.625
SYDIL8 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SYDIM8 26/02/2015 Put 4.900 0.730 0.730 0.000   0 0.720
SYDJ28 26/02/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SYDJ38 26/02/2015 Put 5.000 0.825 0.825 0.000   0 0.820
SYDIZ8 26/02/2015 Call 5.250 0.005 0.005 0.000   0 0.005
SYDJ18 26/02/2015 Put 5.250 1.075 1.075 0.000   0 1.065
SYDJG8 26/02/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDJH8 26/02/2015 Put 5.500 1.320 1.320 0.000   0 1.315
SYDK38 26/02/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK48 26/02/2015 Put 5.750 1.570 1.570 0.000   0 1.565
SYDBY7 26/03/2015 Call 3.000 1.285 1.285 0.000   0 1.295
SYDBZ7 26/03/2015 Put 3.000 0.003 0.003 0.000   0 0.003
SYDC37 26/03/2015 Call 3.200 1.090 1.090 0.000   0 1.095
SYDC47 26/03/2015 Put 3.200 0.008 0.008 0.000   900 0.008
SYDBU7 26/03/2015 Call 3.400 0.890 0.890 0.000   0 0.900
SYDBV7 26/03/2015 Put 3.400 0.020 0.020 0.000   0 0.020
SYDB78 26/03/2015 Call 3.500 0.795 0.795 0.000   0 0.800
SYDB88 26/03/2015 Put 3.500 0.025 0.025 0.000   0 0.025
SYDBW7 26/03/2015 Call 3.600 0.695 0.695 0.000   0 0.700
SYDBX7 26/03/2015 Put 3.600 0.030 0.030 0.000   200 0.030
SYDBL8 26/03/2015 Call 3.610 0.620 0.620 0.000   0 0.620
SYDBK8 26/03/2015 Put 3.610 0.030 0.030 0.000   0 0.030
SYDB98 26/03/2015 Call 3.700 0.600 0.600 0.000   0 0.605
SYDBF8 26/03/2015 Put 3.700 0.040 0.040 0.000   0 0.040
SYDBM8 26/03/2015 Call 3.710 0.530 0.530 0.000   150 0.530
SYDBO8 26/03/2015 Put 3.710 0.040 0.040 0.000   900 0.040
SYDBS7 26/03/2015 Call 3.800 0.505 0.505 0.000   0 0.510
SYDBT7 26/03/2015 Put 3.800 0.055 0.055 0.000   0 0.050
SYDBQ8 26/03/2015 Call 3.810 0.445 0.445 0.000   0 0.445
SYDBP8 26/03/2015 Put 3.810 0.055 0.055 0.000   0 0.050
SYDBG8 26/03/2015 Call 3.900 0.415 0.415 0.000   0 0.420
SYDBH8 26/03/2015 Put 3.900 0.070 0.070 0.000   0 0.070
SYDBR8 26/03/2015 Call 3.910 0.365 0.365 0.000   0 0.365
SYDBS8 26/03/2015 Put 3.910 0.070 0.070 0.000   889 0.070
SYDC17 26/03/2015 Call 4.000 0.330 0.330 0.000   662 0.335
SYDC27 26/03/2015 Put 4.000 0.095 0.095 0.000   0 0.095
SYDBU8 26/03/2015 Call 4.010 0.290 0.290 0.000   1,756 0.290
SYDBT8 26/03/2015 Put 4.010 0.095 0.095 0.000   0 0.095
SYDB38 26/03/2015 Call 4.100 0.255 0.255 0.000   0 0.260
SYDB48 26/03/2015 Put 4.100 0.130 0.130 0.000   0 0.130
SYDK98 26/03/2015 Call 4.110 0.225 0.225 0.000   150 0.225
SYDKA8 26/03/2015 Put 4.110 0.130 0.130 0.000   0 0.130
SYDCI7 26/03/2015 Call 4.200 0.195 0.195 0.000   120 0.195
SYDCJ7 26/03/2015 Put 4.200 0.175 0.175 0.000   600 0.175
SYDKC8 26/03/2015 Call 4.210 0.170 0.170 0.000   0 0.170
SYDKB8 26/03/2015 Put 4.210 0.175 0.175 0.000   0 0.175
SYDBI8 26/03/2015 Call 4.300 0.140 0.140 0.000   0 0.140
SYDBJ8 26/03/2015 Put 4.300 0.230 0.230 0.000   250 0.230
SYDFH7 26/03/2015 Call 4.400 0.100 0.100 0.000   755 0.100
SYDFI7 26/03/2015 Put 4.400 0.295 0.295 0.000   0 0.290
SYDB58 26/03/2015 Call 4.500 0.070 0.070 0.000   840 0.070
SYDB68 26/03/2015 Put 4.500 0.370 0.370 0.000   0 0.365
SYDI17 26/03/2015 Call 4.600 0.050 0.050 0.000   221 0.050
SYDI27 26/03/2015 Put 4.600 0.450 0.450 0.000   0 0.445
SYDJI8 26/03/2015 Call 4.610 0.045 0.045 0.000   0 0.045
SYDJJ8 26/03/2015 Put 4.610 0.440 0.440 0.000   0 0.440
SYDB18 26/03/2015 Call 4.700 0.035 0.035 0.000   10 0.035
SYDB28 26/03/2015 Put 4.700 0.540 0.540 0.000   0 0.535
SYDPK7 26/03/2015 Call 4.800 0.030 0.030 0.000   10 0.025
SYDPL7 26/03/2015 Put 4.800 0.630 0.630 0.000   0 0.625
SYDZX7 26/03/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDZY7 26/03/2015 Put 4.900 0.730 0.730 0.000   0 0.720
SYDTN7 26/03/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDTO7 26/03/2015 Put 5.000 0.825 0.825 0.000   0 0.820
SYDDK8 26/03/2015 Call 5.250 0.008 0.008 0.000   0 0.007
SYDDL8 26/03/2015 Put 5.250 1.075 1.075 0.000   150 1.065
SYDEY8 26/03/2015 Call 5.500 0.003 0.003 0.000   0 0.003
SYDEZ8 26/03/2015 Put 5.500 1.320 1.320 0.000   0 1.315
SYDK58 26/03/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK68 26/03/2015 Put 5.750 1.570 1.570 0.000   0 1.565
SYDJU9 25/06/2015 Call 3.400 0.895 0.895 0.000   0 0.900
SYDJV9 25/06/2015 Put 3.400 0.020 0.020 0.000   80 0.020
SYDFY8 25/06/2015 Call 3.500 0.795 0.795 0.000   0 0.800
SYDFZ8 25/06/2015 Put 3.500 0.030 0.030 0.000   0 0.025
SYDFQ8 25/06/2015 Call 3.600 0.700 0.700 0.000   0 0.705
SYDFR8 25/06/2015 Put 3.600 0.040 0.040 0.000   0 0.040
SYDF98 25/06/2015 Call 3.700 0.610 0.610 0.000   0 0.610
SYDFF8 25/06/2015 Put 3.700 0.055 0.055 0.000   0 0.055
SYDK59 25/06/2015 Call 3.800 0.520 0.520 0.000   0 0.525
SYDK69 25/06/2015 Put 3.800 0.070 0.070 0.000   100 0.070
SYDFG8 25/06/2015 Call 3.900 0.435 0.435 0.000   0 0.440
SYDFH8 25/06/2015 Put 3.900 0.095 0.095 0.000   0 0.095
SYDFM8 25/06/2015 Call 4.000 0.360 0.360 0.000   0 0.365
SYDFN8 25/06/2015 Put 4.000 0.125 0.125 0.000   200 0.125
SYDFI8 25/06/2015 Call 4.100 0.290 0.290 0.000   0 0.300
SYDFJ8 25/06/2015 Put 4.100 0.165 0.165 0.000   500 0.160
SYDST9 25/06/2015 Call 4.200 0.230 0.230 0.000   0 0.240
SYDSU9 25/06/2015 Put 4.200 0.205 0.205 0.000   900 0.205
SYDFK8 25/06/2015 Call 4.300 0.180 0.180 0.000   650 0.190
SYDFL8 25/06/2015 Put 4.300 0.260 0.260 0.000   600 0.255
SYDFO8 25/06/2015 Call 4.400 0.140 0.140 0.000   600 0.145
SYDFP8 25/06/2015 Put 4.400 0.320 0.320 0.000   200 0.315
SYDF38 25/06/2015 Call 4.500 0.105 0.105 0.000   0 0.110
SYDF48 25/06/2015 Put 4.500 0.390 0.390 0.000   0 0.385
SYDI37 25/06/2015 Call 4.600 0.080 0.080 0.000   750 0.080
SYDI47 25/06/2015 Put 4.600 0.470 0.470 0.000   200 0.460
SYDJK8 25/06/2015 Call 4.610 0.075 0.075 0.000   1,050 0.080
SYDJL8 25/06/2015 Put 4.610 0.450 0.450 0.000   0 0.445
SYDF78 25/06/2015 Call 4.700 0.055 0.055 0.000   0 0.060
SYDF88 25/06/2015 Put 4.700 0.550 0.550 0.000   0 0.545
SYDJN8 25/06/2015 Call 4.710 0.055 0.055 0.000   0 0.060
SYDJM8 25/06/2015 Put 4.710 0.530 0.530 0.000   0 0.525
SYDFS8 25/06/2015 Call 4.800 0.040 0.040 0.000   0 0.045
SYDFT8 25/06/2015 Put 4.800 0.640 0.640 0.000   0 0.635
SYDJO8 25/06/2015 Call 4.810 0.040 0.040 0.000   0 0.045
SYDJP8 25/06/2015 Put 4.810 0.615 0.615 0.000   0 0.605
SYDF58 25/06/2015 Call 4.900 0.030 0.030 0.000   0 0.035
SYDF68 25/06/2015 Put 4.900 0.735 0.735 0.000   0 0.725
SYDJR8 25/06/2015 Call 4.910 0.030 0.030 0.000   0 0.030
SYDJQ8 25/06/2015 Put 4.910 0.700 0.700 0.000   0 0.695
SYDFU8 25/06/2015 Call 5.000 0.020 0.020 0.000   0 0.025
SYDFV8 25/06/2015 Put 5.000 0.830 0.830 0.000   0 0.825
SYDG18 25/06/2015 Call 5.250 0.009 0.009 0.000   0 0.010
SYDG28 25/06/2015 Put 5.250 1.075 1.075 0.000   0 1.065
SYDIJ8 25/06/2015 Call 5.500 0.003 0.003 0.000   0 0.005
SYDIK8 25/06/2015 Put 5.500 1.320 1.320 0.000   0 1.310
SYDK78 25/06/2015 Call 5.750 0.001 0.001 0.000   0 0.002
SYDK88 25/06/2015 Put 5.750 1.570 1.570 0.000   0 1.560
SYDLG8 24/09/2015 Call 3.400 0.885 0.885 0.000   0 0.895
SYDLH8 24/09/2015 Put 3.400 0.050 0.050 0.000   0 0.050
SYDL88 24/09/2015 Call 3.500 0.790 0.790 0.000   0 0.800
SYDL98 24/09/2015 Put 3.500 0.060 0.060 0.000   0 0.060
SYDKN8 24/09/2015 Call 3.600 0.695 0.695 0.000   0 0.700
SYDKO8 24/09/2015 Put 3.600 0.075 0.075 0.000   0 0.080
SYDKZ8 24/09/2015 Call 3.700 0.600 0.600 0.000   0 0.605
SYDL18 24/09/2015 Put 3.700 0.100 0.100 0.000   0 0.100
SYDKL8 24/09/2015 Call 3.800 0.510 0.510 0.000   0 0.515
SYDKM8 24/09/2015 Put 3.800 0.125 0.125 0.000   0 0.125
SYDL48 24/09/2015 Call 3.900 0.430 0.430 0.000   0 0.430
SYDL58 24/09/2015 Put 3.900 0.160 0.160 0.000   0 0.160
SYDRH7 24/09/2015 Call 4.000 0.355 0.355 0.000   0 0.355
SYDRI7 24/09/2015 Put 4.000 0.195 0.195 0.000   290 0.195
SYDL28 24/09/2015 Call 4.100 0.290 0.290 0.000   0 0.290
SYDL38 24/09/2015 Put 4.100 0.240 0.240 0.000   0 0.240
SYDKJ8 24/09/2015 Call 4.200 0.230 0.230 0.000   0 0.235
SYDKK8 24/09/2015 Put 4.200 0.295 0.295 0.000   0 0.290
SYDKX8 24/09/2015 Call 4.300 0.185 0.185 0.000   0 0.190
SYDKY8 24/09/2015 Put 4.300 0.350 0.350 0.000   0 0.350
SYDKP8 24/09/2015 Call 4.400 0.145 0.145 0.000   0 0.150
SYDKQ8 24/09/2015 Put 4.400 0.415 0.415 0.000   0 0.410
SYDKF8 24/09/2015 Call 4.500 0.120 0.120 0.000   0 0.125
SYDKG8 24/09/2015 Put 4.500 0.485 0.485 0.000   0 0.480
SYDRP7 24/09/2015 Call 4.600 0.090 0.090 0.000   200 0.100
SYDRQ7 24/09/2015 Put 4.600 0.560 0.560 0.000   0 0.555
SYDKV8 24/09/2015 Call 4.700 0.070 0.070 0.000   0 0.080
SYDKW8 24/09/2015 Put 4.700 0.640 0.640 0.000   0 0.635
SYDKT8 24/09/2015 Call 4.800 0.050 0.050 0.000   0 0.065
SYDKU8 24/09/2015 Put 4.800 0.725 0.725 0.000   0 0.720
SYDKH8 24/09/2015 Call 4.900 0.040 0.040 0.000   0 0.050
SYDKI8 24/09/2015 Put 4.900 0.810 0.810 0.000   0 0.805
SYDKR8 24/09/2015 Call 5.000 0.040 0.040 0.000   0 0.040
SYDKS8 24/09/2015 Put 5.000 0.895 0.895 0.000   0 0.895
SYDKS7 23/06/2016 Call 3.200 1.095 1.095 0.000   0 1.105
SYDKT7 23/06/2016 Put 3.200 0.125 0.125 0.000   100 0.120
SYDKG7 23/06/2016 Call 4.200 0.445 0.445 0.000   0 0.450
SYDKH7 23/06/2016 Put 4.200 0.545 0.545 0.000   30 0.540

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.