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 5.460 Up 0.040 5.420 5.470 5.450 5.460 5.430 6,832,147 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDNK8 28/05/2015 Call 3.700 1.770 1.770 0.000   0 1.770
SYDNL8 28/05/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDMV8 28/05/2015 Call 3.800 1.670 1.670 0.000   0 1.670
SYDMW8 28/05/2015 Put 3.800 0.000 0.000 0.000   0 0.000
SYDN88 28/05/2015 Call 3.900 1.570 1.570 0.000   0 1.570
SYDN98 28/05/2015 Put 3.900 0.000 0.000 0.000   0 0.000
SYDMX8 28/05/2015 Call 4.000 1.470 1.470 0.000   0 1.470
SYDMY8 28/05/2015 Put 4.000 0.000 0.000 0.000   0 0.000
SYDN28 28/05/2015 Call 4.100 1.370 1.370 0.000   0 1.370
SYDN38 28/05/2015 Put 4.100 0.000 0.000 0.000   0 0.000
SYDMT8 28/05/2015 Call 4.200 1.270 1.270 0.000   0 1.270
SYDMU8 28/05/2015 Put 4.200 0.000 0.000 0.000   0 0.000
SYDN68 28/05/2015 Call 4.300 1.170 1.170 0.000   0 1.170
SYDN78 28/05/2015 Put 4.300 0.000 0.000 0.000   0 0.000
SYDMR8 28/05/2015 Call 4.400 1.070 1.070 0.000   0 1.070
SYDMS8 28/05/2015 Put 4.400 0.000 0.000 0.000   0 0.000
SYDN48 28/05/2015 Call 4.500 0.970 0.970 0.000   475 0.970
SYDN58 28/05/2015 Put 4.500 0.001 0.001 0.000   0 0.001
SYDMN8 28/05/2015 Call 4.600 0.875 0.875 0.000   0 0.875
SYDMO8 28/05/2015 Put 4.600 0.001 0.001 0.000   200 0.001
SYDNO8 28/05/2015 Call 4.700 0.775 0.775 0.000   0 0.775
SYDNP8 28/05/2015 Put 4.700 0.002 0.002 0.000   0 0.002
SYDML8 28/05/2015 Call 4.800 0.675 0.675 0.000   0 0.675
SYDMM8 28/05/2015 Put 4.800 0.004 0.004 0.000   0 0.004
SYDNM8 28/05/2015 Call 4.900 0.580 0.580 0.000   0 0.580
SYDNN8 28/05/2015 Put 4.900 0.007 0.007 0.000   0 0.007
SYDMP8 28/05/2015 Call 5.000 0.485 0.485 0.000   500 0.485
SYDMQ8 28/05/2015 Put 5.000 0.015 0.015 0.000   1,630 0.015
SYDMZ8 28/05/2015 Call 5.250 0.270 0.270 0.000   8,060 0.270
SYDN18 28/05/2015 Put 5.250 0.045 0.045 0.000   3,490 0.045
SYDNQ8 28/05/2015 Call 5.500 0.110 0.110 0.070 1,350 2,189 0.110
SYDNR8 28/05/2015 Put 5.500 0.145 0.145 0.000   340 0.145
SYDNU8 28/05/2015 Call 5.750 0.025 0.025 0.000   0 0.025
SYDNV8 28/05/2015 Put 5.750 0.320 0.320 0.000   0 0.320
SYDP78 28/05/2015 Call 6.000 0.004 0.004 0.000   0 0.004
SYDP88 28/05/2015 Put 6.000 0.550 0.550 0.000   0 0.550
SYDQY8 28/05/2015 Call 6.250 0.000 0.000 0.000   0 0.000
SYDQZ8 28/05/2015 Put 6.250 0.795 0.795 0.000   0 0.795
SYDR18 28/05/2015 Call 6.500 0.000 0.000 0.000   0 0.000
SYDR28 28/05/2015 Put 6.500 1.040 1.040 0.000   0 1.040
SYDRS8 28/05/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRT8 28/05/2015 Put 6.750 1.290 1.290 0.000   0 1.290
SYDU18 28/05/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU28 28/05/2015 Put 7.000 1.540 1.540 0.000   0 1.540
SYDX48 28/05/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX58 28/05/2015 Put 7.250 1.790 1.790 0.000   0 1.790
SYDMK8 25/06/2015 Call 0.010 5.475 5.475 0.000   29,861 5.475
SYDJU9 25/06/2015 Call 3.400 2.075 2.075 0.000   0 2.075
SYDJV9 25/06/2015 Put 3.400 0.000 0.000 0.000   80 0.000
SYDFY8 25/06/2015 Call 3.500 1.980 1.980 0.000   0 1.980
SYDFZ8 25/06/2015 Put 3.500 0.000 0.000 0.000   0 0.000
SYDFQ8 25/06/2015 Call 3.600 1.880 1.880 0.000   0 1.880
SYDFR8 25/06/2015 Put 3.600 0.000 0.000 0.000   0 0.000
SYDF98 25/06/2015 Call 3.700 1.780 1.780 0.000   0 1.780
SYDFF8 25/06/2015 Put 3.700 0.000 0.000 0.000   0 0.000
SYDK59 25/06/2015 Call 3.800 1.680 1.680 0.000   0 1.680
SYDK69 25/06/2015 Put 3.800 0.000 0.000 0.000   280 0.000
SYDFG8 25/06/2015 Call 3.900 1.580 1.580 0.000   0 1.580
SYDFH8 25/06/2015 Put 3.900 0.000 0.000 0.000   280 0.000
SYDFM8 25/06/2015 Call 4.000 1.480 1.480 0.000   0 1.480
SYDFN8 25/06/2015 Put 4.000 0.000 0.000 0.000   200 0.000
SYDFI8 25/06/2015 Call 4.100 1.380 1.380 0.000   0 1.380
SYDFJ8 25/06/2015 Put 4.100 0.000 0.000 0.000   500 0.000
SYDST9 25/06/2015 Call 4.200 1.280 1.280 0.000   0 1.280
SYDSU9 25/06/2015 Put 4.200 0.000 0.000 0.000   1,115 0.000
SYDFK8 25/06/2015 Call 4.300 1.180 1.180 0.000   224 1.180
SYDFL8 25/06/2015 Put 4.300 0.001 0.001 0.000   665 0.001
SYDFO8 25/06/2015 Call 4.400 1.080 1.080 0.000   0 1.080
SYDFP8 25/06/2015 Put 4.400 0.002 0.002 0.000   200 0.002
SYDF38 25/06/2015 Call 4.500 0.985 0.985 0.000   1,440 0.985
SYDF48 25/06/2015 Put 4.500 0.003 0.003 0.000   0 0.003
SYDI37 25/06/2015 Call 4.600 0.885 0.885 0.000   1,090 0.885
SYDI47 25/06/2015 Put 4.600 0.005 0.005 0.000   555 0.005
SYDJK8 25/06/2015 Call 4.610 0.875 0.875 0.000   300 0.875
SYDJL8 25/06/2015 Put 4.610 0.005 0.005 0.000   0 0.005
SYDF78 25/06/2015 Call 4.700 0.785 0.785 0.000   65 0.785
SYDF88 25/06/2015 Put 4.700 0.008 0.008 0.000   140 0.008
SYDJN8 25/06/2015 Call 4.710 0.780 0.780 0.000   0 0.780
SYDJM8 25/06/2015 Put 4.710 0.009 0.009 0.000   0 0.009
SYDFS8 25/06/2015 Call 4.800 0.690 0.690 0.000   0 0.690
SYDFT8 25/06/2015 Put 4.800 0.015 0.015 0.000   0 0.015
SYDJO8 25/06/2015 Call 4.810 0.680 0.680 0.000   0 0.680
SYDJP8 25/06/2015 Put 4.810 0.015 0.015 0.000   0 0.015
SYDF58 25/06/2015 Call 4.900 0.595 0.595 0.000   0 0.595
SYDF68 25/06/2015 Put 4.900 0.020 0.020 0.000   1,200 0.020
SYDJR8 25/06/2015 Call 4.910 0.590 0.590 0.000   140 0.590
SYDJQ8 25/06/2015 Put 4.910 0.020 0.020 0.000   0 0.020
SYDFU8 25/06/2015 Call 5.000 0.505 0.505 0.000   2,687 0.505
SYDFV8 25/06/2015 Put 5.000 0.030 0.030 0.000   918 0.030
SYDG18 25/06/2015 Call 5.250 0.300 0.300 0.000   995 0.300
SYDG28 25/06/2015 Put 5.250 0.070 0.070 0.000   400 0.070
SYDIJ8 25/06/2015 Call 5.500 0.140 0.140 0.130 20 2,250 0.140
SYDIK8 25/06/2015 Put 5.500 0.165 0.165 0.000   2,440 0.165
SYDXK8 25/06/2015 Call 5.510 0.135 0.135 0.000   0 0.135
SYDXJ8 25/06/2015 Put 5.510 0.170 0.170 0.000   0 0.170
SYDK78 25/06/2015 Call 5.750 0.050 0.050 0.035 503 603 0.050
SYDK88 25/06/2015 Put 5.750 0.330 0.330 0.000   0 0.330
SYDP98 25/06/2015 Call 6.000 0.015 0.015 0.000   0 0.015
SYDPK8 25/06/2015 Put 6.000 0.550 0.550 0.000   0 0.550
SYDR38 25/06/2015 Call 6.250 0.004 0.004 0.000   0 0.004
SYDR48 25/06/2015 Put 6.250 0.790 0.790 0.000   0 0.790
SYDR58 25/06/2015 Call 6.500 0.001 0.001 0.000   0 0.001
SYDR68 25/06/2015 Put 6.500 1.040 1.040 0.000   0 1.040
SYDRU8 25/06/2015 Call 6.750 0.000 0.000 0.000   0 0.000
SYDRV8 25/06/2015 Put 6.750 1.290 1.290 0.000   0 1.290
SYDU38 25/06/2015 Call 7.000 0.000 0.000 0.000   0 0.000
SYDU48 25/06/2015 Put 7.000 1.540 1.540 0.000   0 1.540
SYDX68 25/06/2015 Call 7.250 0.000 0.000 0.000   0 0.000
SYDX78 25/06/2015 Put 7.250 1.790 1.790 0.000   0 1.790
SYDSJ8 30/07/2015 Call 4.300 1.180 1.180 0.000   0 1.180
SYDSK8 30/07/2015 Put 4.300 0.010 0.010 0.000   0 0.010
SYDS78 30/07/2015 Call 4.400 1.080 1.080 0.000   0 1.080
SYDS88 30/07/2015 Put 4.400 0.020 0.020 0.000   0 0.020
SYDSL8 30/07/2015 Call 4.500 0.980 0.980 0.000   0 0.980
SYDSM8 30/07/2015 Put 4.500 0.020 0.020 0.000   0 0.020
SYDSD8 30/07/2015 Call 4.600 0.880 0.880 0.000   0 0.880
SYDSE8 30/07/2015 Put 4.600 0.025 0.025 0.000   0 0.025
SYDSN8 30/07/2015 Call 4.700 0.785 0.785 0.000   0 0.785
SYDSO8 30/07/2015 Put 4.700 0.030 0.030 0.000   0 0.030
SYDS58 30/07/2015 Call 4.800 0.690 0.690 0.000   0 0.690
SYDS68 30/07/2015 Put 4.800 0.040 0.040 0.000   0 0.040
SYDSP8 30/07/2015 Call 4.900 0.595 0.595 0.000   0 0.595
SYDSQ8 30/07/2015 Put 4.900 0.050 0.050 0.000   0 0.050
SYDSB8 30/07/2015 Call 5.000 0.505 0.505 0.000   0 0.505
SYDSC8 30/07/2015 Put 5.000 0.065 0.065 0.000   0 0.065
SYDTS8 30/07/2015 Call 5.010 0.425 0.425 0.000   300 0.425
SYDTT8 30/07/2015 Put 5.010 0.065 0.065 0.000   110 0.065
SYDST8 30/07/2015 Call 5.250 0.300 0.300 0.000   1,506 0.300
SYDSU8 30/07/2015 Put 5.250 0.135 0.135 0.000   0 0.135
SYDSF8 30/07/2015 Call 5.500 0.155 0.155 0.000   595 0.155
SYDSG8 30/07/2015 Put 5.500 0.260 0.260 0.000   0 0.260
SYDS38 30/07/2015 Call 5.750 0.070 0.070 0.000   1,022 0.070
SYDS48 30/07/2015 Put 5.750 0.440 0.440 0.000   0 0.440
SYDS98 30/07/2015 Call 6.000 0.030 0.030 0.000   0 0.030
SYDSA8 30/07/2015 Put 6.000 0.660 0.660 0.000   0 0.660
SYDSR8 30/07/2015 Call 6.250 0.015 0.015 0.000   0 0.015
SYDSS8 30/07/2015 Put 6.250 0.895 0.895 0.000   0 0.895
SYDSH8 30/07/2015 Call 6.500 0.008 0.008 0.000   0 0.008
SYDSI8 30/07/2015 Put 6.500 1.140 1.140 0.000   0 1.140
SYDS18 30/07/2015 Call 6.750 0.004 0.004 0.000   0 0.004
SYDS28 30/07/2015 Put 6.750 1.390 1.390 0.000   0 1.390
SYDU58 30/07/2015 Call 7.000 0.002 0.002 0.000   0 0.002
SYDU68 30/07/2015 Put 7.000 1.640 1.640 0.000   0 1.640
SYDX88 30/07/2015 Call 7.250 0.001 0.001 0.000   0 0.001
SYDX98 30/07/2015 Put 7.250 1.885 1.885 0.000   0 1.885
SYDV28 27/08/2015 Call 4.300 1.180 1.180 0.000   0 1.180
SYDV38 27/08/2015 Put 4.300 0.025 0.025 0.000   0 0.025
SYDUP8 27/08/2015 Call 4.400 1.080 1.080 0.000   0 1.080
SYDUQ8 27/08/2015 Put 4.400 0.025 0.025 0.000   0 0.025
SYDUZ8 27/08/2015 Call 4.500 0.980 0.980 0.000   0 0.980
SYDV18 27/08/2015 Put 4.500 0.030 0.030 0.000   0 0.030
SYDUJ8 27/08/2015 Call 4.600 0.880 0.880 0.000   0 0.880
SYDUK8 27/08/2015 Put 4.600 0.030 0.030 0.000   0 0.030
SYDV48 27/08/2015 Call 4.700 0.785 0.785 0.000   0 0.785
SYDV58 27/08/2015 Put 4.700 0.035 0.035 0.000   0 0.035
SYDUN8 27/08/2015 Call 4.800 0.690 0.690 0.000   0 0.690
SYDUO8 27/08/2015 Put 4.800 0.045 0.045 0.000   0 0.045
SYDUX8 27/08/2015 Call 4.900 0.600 0.600 0.000   0 0.600
SYDUY8 27/08/2015 Put 4.900 0.060 0.060 0.000   0 0.060
SYDUL8 27/08/2015 Call 5.000 0.510 0.510 0.000   0 0.510
SYDUM8 27/08/2015 Put 5.000 0.075 0.075 0.000   0 0.075
SYDV88 27/08/2015 Call 5.250 0.315 0.315 0.000   0 0.315
SYDV98 27/08/2015 Put 5.250 0.150 0.150 0.000   0 0.150
SYDUV8 27/08/2015 Call 5.500 0.175 0.175 0.000   0 0.175
SYDUW8 27/08/2015 Put 5.500 0.280 0.280 0.000   0 0.280
SYDUH8 27/08/2015 Call 5.750 0.090 0.090 0.000   0 0.090
SYDUI8 27/08/2015 Put 5.750 0.455 0.455 0.000   0 0.455
SYDUR8 27/08/2015 Call 6.000 0.050 0.050 0.000   0 0.050
SYDUS8 27/08/2015 Put 6.000 0.670 0.670 0.000   0 0.670
SYDV68 27/08/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDV78 27/08/2015 Put 6.250 0.900 0.900 0.000   0 0.900
SYDUT8 27/08/2015 Call 6.500 0.020 0.020 0.000   0 0.020
SYDUU8 27/08/2015 Put 6.500 1.145 1.145 0.000   0 1.145
SYDUF8 27/08/2015 Call 6.750 0.010 0.010 0.000   0 0.010
SYDUG8 27/08/2015 Put 6.750 1.390 1.390 0.000   0 1.390
SYDVA8 27/08/2015 Call 7.000 0.007 0.007 0.000   0 0.007
SYDVB8 27/08/2015 Put 7.000 1.640 1.640 0.000   0 1.640
SYDXA8 27/08/2015 Call 7.250 0.004 0.004 0.000   0 0.004
SYDXB8 27/08/2015 Put 7.250 1.885 1.885 0.000   0 1.885
SYDLG8 24/09/2015 Call 3.400 2.075 2.075 0.000   0 2.075
SYDLH8 24/09/2015 Put 3.400 0.000 0.000 0.000   0 0.000
SYDL88 24/09/2015 Call 3.500 1.980 1.980 0.000   0 1.980
SYDL98 24/09/2015 Put 3.500 0.001 0.001 0.000   0 0.001
SYDKN8 24/09/2015 Call 3.600 1.880 1.880 0.000   0 1.880
SYDKO8 24/09/2015 Put 3.600 0.001 0.001 0.000   0 0.001
SYDKZ8 24/09/2015 Call 3.700 1.780 1.780 0.000   0 1.780
SYDL18 24/09/2015 Put 3.700 0.003 0.003 0.000   0 0.003
SYDKL8 24/09/2015 Call 3.800 1.680 1.680 0.000   0 1.680
SYDKM8 24/09/2015 Put 3.800 0.004 0.004 0.000   0 0.004
SYDL48 24/09/2015 Call 3.900 1.580 1.580 0.000   0 1.580
SYDL58 24/09/2015 Put 3.900 0.006 0.006 0.000   0 0.006
SYDRH7 24/09/2015 Call 4.000 1.480 1.480 0.000   0 1.480
SYDRI7 24/09/2015 Put 4.000 0.009 0.009 0.000   290 0.009
SYDL28 24/09/2015 Call 4.100 1.380 1.380 0.000   0 1.380
SYDL38 24/09/2015 Put 4.100 0.015 0.015 0.000   0 0.015
SYDKJ8 24/09/2015 Call 4.200 1.280 1.280 0.000   0 1.280
SYDKK8 24/09/2015 Put 4.200 0.015 0.015 0.000   0 0.015
SYDKX8 24/09/2015 Call 4.300 1.180 1.180 0.000   0 1.180
SYDKY8 24/09/2015 Put 4.300 0.020 0.020 0.000   1,450 0.020
SYDKP8 24/09/2015 Call 4.400 1.080 1.080 0.000   0 1.080
SYDKQ8 24/09/2015 Put 4.400 0.025 0.025 0.000   0 0.025
SYDKF8 24/09/2015 Call 4.500 0.985 0.985 0.000   0 0.985
SYDKG8 24/09/2015 Put 4.500 0.035 0.035 0.000   150 0.035
SYDTG8 24/09/2015 Call 4.510 0.905 0.905 0.000   0 0.905
SYDTH8 24/09/2015 Put 4.510 0.035 0.035 0.000   0 0.035
SYDRP7 24/09/2015 Call 4.600 0.885 0.885 0.000   336 0.885
SYDRQ7 24/09/2015 Put 4.600 0.040 0.040 0.000   100 0.040
SYDTJ8 24/09/2015 Call 4.610 0.815 0.815 0.000   0 0.815
SYDTI8 24/09/2015 Put 4.610 0.040 0.040 0.000   0 0.040
SYDKV8 24/09/2015 Call 4.700 0.790 0.790 0.000   0 0.790
SYDKW8 24/09/2015 Put 4.700 0.050 0.050 0.000   0 0.050
SYDTK8 24/09/2015 Call 4.710 0.725 0.725 0.000   400 0.725
SYDTL8 24/09/2015 Put 4.710 0.050 0.050 0.000   1,450 0.050
SYDKT8 24/09/2015 Call 4.800 0.700 0.700 0.000   0 0.700
SYDKU8 24/09/2015 Put 4.800 0.065 0.065 0.000   300 0.065
SYDSV8 24/09/2015 Call 4.810 0.640 0.640 0.000   0 0.640
SYDSW8 24/09/2015 Put 4.810 0.065 0.065 0.000   100 0.065
SYDKH8 24/09/2015 Call 4.900 0.610 0.610 0.000   865 0.610
SYDKI8 24/09/2015 Put 4.900 0.080 0.080 0.000   0 0.080
SYDKR8 24/09/2015 Call 5.000 0.525 0.525 0.000   0 0.525
SYDKS8 24/09/2015 Put 5.000 0.100 0.100 0.000   400 0.100
SYDSY8 24/09/2015 Call 5.010 0.480 0.480 0.000   0 0.480
SYDSX8 24/09/2015 Put 5.010 0.100 0.100 0.000   90 0.100
SYDME8 24/09/2015 Call 5.250 0.335 0.335 0.000   450 0.335
SYDMF8 24/09/2015 Put 5.250 0.180 0.180 0.000   580 0.180
SYDVC8 24/09/2015 Call 5.260 0.310 0.310 0.000   80 0.310
SYDVD8 24/09/2015 Put 5.260 0.180 0.180 0.000   100 0.180
SYDMI8 24/09/2015 Call 5.500 0.195 0.195 0.000   0 0.195
SYDMJ8 24/09/2015 Put 5.500 0.300 0.300 0.000   0 0.300
SYDVF8 24/09/2015 Call 5.510 0.185 0.185 0.000   250 0.185
SYDVE8 24/09/2015 Put 5.510 0.300 0.300 0.000   0 0.300
SYDNW8 24/09/2015 Call 5.750 0.105 0.105 0.000   230 0.105
SYDNX8 24/09/2015 Put 5.750 0.470 0.470 0.000   0 0.470
SYDPL8 24/09/2015 Call 6.000 0.055 0.055 0.000   0 0.055
SYDPM8 24/09/2015 Put 6.000 0.675 0.675 0.000   0 0.675
SYDR78 24/09/2015 Call 6.250 0.030 0.030 0.000   0 0.030
SYDR88 24/09/2015 Put 6.250 0.900 0.900 0.000   0 0.900
SYDR98 24/09/2015 Call 6.500 0.020 0.020 0.000   100 0.020
SYDRF8 24/09/2015 Put 6.500 1.145 1.145 0.000   0 1.145
SYDRW8 24/09/2015 Call 6.750 0.010 0.010 0.000   0 0.010
SYDRX8 24/09/2015 Put 6.750 1.390 1.390 0.000   0 1.390
SYDU78 24/09/2015 Call 7.000 0.006 0.006 0.000   0 0.006
SYDU88 24/09/2015 Put 7.000 1.640 1.640 0.000   0 1.640
SYDXC8 24/09/2015 Call 7.250 0.003 0.003 0.000   0 0.003
SYDXD8 24/09/2015 Put 7.250 1.890 1.890 0.000   0 1.890
SYDXP8 29/10/2015 Call 4.500 0.980 0.980 0.000   0 0.980
SYDXQ8 29/10/2015 Put 4.500 0.035 0.035 0.000   0 0.035
SYDYB8 29/10/2015 Call 4.600 0.880 0.880 0.000   0 0.880
SYDYC8 29/10/2015 Put 4.600 0.045 0.045 0.000   0 0.045
SYDXR8 29/10/2015 Call 4.700 0.785 0.785 0.000   0 0.785
SYDXS8 29/10/2015 Put 4.700 0.060 0.060 0.000   0 0.060
SYDY98 29/10/2015 Call 4.800 0.695 0.695 0.000   0 0.695
SYDYA8 29/10/2015 Put 4.800 0.075 0.075 0.000   0 0.075
SYDXN8 29/10/2015 Call 4.900 0.605 0.605 0.000   0 0.605
SYDXO8 29/10/2015 Put 4.900 0.095 0.095 0.000   0 0.095
SYDYF8 29/10/2015 Call 5.000 0.520 0.520 0.000   0 0.520
SYDYG8 29/10/2015 Put 5.000 0.125 0.125 0.000   0 0.125
SYDY58 29/10/2015 Call 5.250 0.345 0.345 0.000   0 0.345
SYDY68 29/10/2015 Put 5.250 0.215 0.215 0.000   0 0.215
SYDXL8 29/10/2015 Call 5.500 0.215 0.215 0.000   0 0.215
SYDXM8 29/10/2015 Put 5.500 0.340 0.340 0.000   0 0.340
SYDXT8 29/10/2015 Call 5.750 0.130 0.130 0.000   0 0.130
SYDXU8 29/10/2015 Put 5.750 0.505 0.505 0.000   0 0.505
SYDYD8 29/10/2015 Call 6.000 0.075 0.075 0.000   0 0.075
SYDYE8 29/10/2015 Put 6.000 0.695 0.695 0.000   0 0.695
SYDY18 29/10/2015 Call 6.250 0.045 0.045 0.000   0 0.045
SYDY28 29/10/2015 Put 6.250 0.915 0.915 0.000   0 0.915
SYDXV8 29/10/2015 Call 6.500 0.025 0.025 0.000   0 0.025
SYDXW8 29/10/2015 Put 6.500 1.145 1.145 0.000   0 1.145
SYDXY8 29/10/2015 Call 6.750 0.015 0.015 0.000   0 0.015
SYDXZ8 29/10/2015 Put 6.750 1.385 1.385 0.000   0 1.385
SYDY78 29/10/2015 Call 7.000 0.006 0.006 0.000   0 0.006
SYDY88 29/10/2015 Put 7.000 1.635 1.635 0.000   0 1.635
SYDY38 29/10/2015 Call 7.250 0.002 0.002 0.000   0 0.002
SYDY48 29/10/2015 Put 7.250 1.880 1.880 0.000   0 1.880
SYDT78 17/12/2015 Call 3.800 1.675 1.675 0.000   0 1.675
SYDT68 17/12/2015 Put 3.800 0.020 0.020 0.000   0 0.020
SYDT88 17/12/2015 Call 3.900 1.580 1.580 0.000   0 1.580
SYDT98 17/12/2015 Put 3.900 0.020 0.020 0.000   0 0.020
SYDQC8 17/12/2015 Call 4.000 1.480 1.480 0.000   0 1.480
SYDQD8 17/12/2015 Put 4.000 0.025 0.025 0.000   1,600 0.025
SYDPP8 17/12/2015 Call 4.100 1.380 1.380 0.000   0 1.380
SYDPQ8 17/12/2015 Put 4.100 0.025 0.025 0.000   0 0.025
SYDVI8 17/12/2015 Call 4.110 1.315 1.315 0.000   0 1.315
SYDVJ8 17/12/2015 Put 4.110 0.025 0.025 0.000   0 0.025
SYDQA8 17/12/2015 Call 4.200 1.280 1.280 0.000   0 1.280
SYDQB8 17/12/2015 Put 4.200 0.030 0.030 0.000   0 0.030
SYDVL8 17/12/2015 Call 4.210 1.215 1.215 0.000   0 1.215
SYDVK8 17/12/2015 Put 4.210 0.035 0.035 0.000   0 0.035
SYDPV8 17/12/2015 Call 4.300 1.180 1.180 0.000   0 1.180
SYDPW8 17/12/2015 Put 4.300 0.040 0.040 0.000   0 0.040
SYDTB8 17/12/2015 Call 4.310 1.120 1.120 0.000   0 1.120
SYDTA8 17/12/2015 Put 4.310 0.040 0.040 0.000   0 0.040
SYDQE8 17/12/2015 Call 4.400 1.085 1.085 0.000   0 1.085
SYDQF8 17/12/2015 Put 4.400 0.045 0.045 0.000   0 0.045
SYDTC8 17/12/2015 Call 4.410 1.030 1.030 0.000   0 1.030
SYDTD8 17/12/2015 Put 4.410 0.045 0.045 0.000   0 0.045
SYDPT8 17/12/2015 Call 4.500 0.990 0.990 0.000   716 0.990
SYDPU8 17/12/2015 Put 4.500 0.055 0.055 0.000   0 0.055
SYDTF8 17/12/2015 Call 4.510 0.945 0.945 0.000   0 0.945
SYDTE8 17/12/2015 Put 4.510 0.055 0.055 0.000   1,700 0.055
SYDQ68 17/12/2015 Call 4.600 0.900 0.900 0.000   0 0.900
SYDQ78 17/12/2015 Put 4.600 0.070 0.070 0.000   633 0.070
SYDPX8 17/12/2015 Call 4.700 0.810 0.810 0.000   0 0.810
SYDPY8 17/12/2015 Put 4.700 0.080 0.080 0.000   0 0.080
SYDQ88 17/12/2015 Call 4.800 0.725 0.725 0.000   0 0.725
SYDQ98 17/12/2015 Put 4.800 0.100 0.100 0.000   0 0.100
SYDT28 17/12/2015 Call 4.810 0.700 0.700 0.000   0 0.700
SYDT38 17/12/2015 Put 4.810 0.100 0.100 0.000   0 0.100
SYDPR8 17/12/2015 Call 4.900 0.645 0.645 0.000   0 0.645
SYDPS8 17/12/2015 Put 4.900 0.125 0.125 0.000   0 0.125
SYDQ48 17/12/2015 Call 5.000 0.570 0.570 0.000   200 0.570
SYDQ58 17/12/2015 Put 5.000 0.150 0.150 0.000   300 0.150
SYDSZ8 17/12/2015 Call 5.010 0.555 0.555 0.000   700 0.555
SYDT18 17/12/2015 Put 5.010 0.150 0.150 0.000   500 0.150
SYDPN8 17/12/2015 Call 5.250 0.400 0.400 0.000   240 0.400
SYDPO8 17/12/2015 Put 5.250 0.235 0.235 0.230 50 50 0.235
SYDT48 17/12/2015 Call 5.260 0.395 0.395 0.000   700 0.395
SYDT58 17/12/2015 Put 5.260 0.235 0.235 0.000   0 0.235
SYDPZ8 17/12/2015 Call 5.500 0.270 0.270 0.000   0 0.270
SYDQ18 17/12/2015 Put 5.500 0.355 0.355 0.000   0 0.355
SYDTN8 17/12/2015 Call 5.510 0.265 0.265 0.000   215 0.265
SYDTM8 17/12/2015 Put 5.510 0.350 0.350 0.000   0 0.350
SYDQG8 17/12/2015 Call 5.750 0.170 0.170 0.000   0 0.170
SYDQH8 17/12/2015 Put 5.750 0.515 0.515 0.000   0 0.515
SYDTO8 17/12/2015 Call 5.760 0.165 0.165 0.000   1,150 0.165
SYDTP8 17/12/2015 Put 5.760 0.505 0.505 0.000   0 0.505
SYDQ28 17/12/2015 Call 6.000 0.100 0.100 0.000   0 0.100
SYDQ38 17/12/2015 Put 6.000 0.700 0.700 0.000   0 0.700
SYDTR8 17/12/2015 Call 6.010 0.100 0.100 0.000   0 0.100
SYDTQ8 17/12/2015 Put 6.010 0.685 0.685 0.000   0 0.685
SYDRG8 17/12/2015 Call 6.250 0.060 0.060 0.000   0 0.060
SYDRH8 17/12/2015 Put 6.250 0.915 0.915 0.000   0 0.915
SYDRI8 17/12/2015 Call 6.500 0.040 0.040 0.000   0 0.040
SYDRJ8 17/12/2015 Put 6.500 1.150 1.150 0.000   0 1.150
SYDRY8 17/12/2015 Call 6.750 0.025 0.025 0.000   0 0.025
SYDRZ8 17/12/2015 Put 6.750 1.390 1.390 0.000   0 1.390
SYDU98 17/12/2015 Call 7.000 0.025 0.025 0.000   0 0.025
SYDUA8 17/12/2015 Put 7.000 1.635 1.635 0.000   0 1.635
SYDVH8 17/12/2015 Call 7.010 0.025 0.025 0.000   0 0.025
SYDVG8 17/12/2015 Put 7.010 1.585 1.585 0.000   0 1.585
SYDXF8 17/12/2015 Call 7.250 0.020 0.020 0.000   0 0.020
SYDXG8 17/12/2015 Put 7.250 1.880 1.880 0.000   0 1.880
SYDWY8 23/03/2016 Call 4.100 1.375 1.375 0.000   0 1.375
SYDWX8 23/03/2016 Put 4.100 0.045 0.045 0.000   900 0.045
SYDWZ8 23/03/2016 Call 4.200 1.275 1.275 0.000   0 1.275
SYDX18 23/03/2016 Put 4.200 0.055 0.055 0.000   0 0.055
SYDWH8 23/03/2016 Call 4.310 1.035 1.035 0.000   0 1.035
SYDWI8 23/03/2016 Put 4.310 0.070 0.070 0.000   0 0.070
SYDVQ8 23/03/2016 Call 4.400 1.080 1.080 0.000   0 1.080
SYDVR8 23/03/2016 Put 4.400 0.085 0.085 0.000   0 0.085
SYDW38 23/03/2016 Call 4.500 0.985 0.985 0.000   0 0.985
SYDW48 23/03/2016 Put 4.500 0.105 0.105 0.000   0 0.105
SYDWS8 23/03/2016 Call 4.510 0.870 0.870 0.000   0 0.870
SYDWR8 23/03/2016 Put 4.510 0.105 0.105 0.000   0 0.105
SYDVY8 23/03/2016 Call 4.600 0.895 0.895 0.000   0 0.895
SYDVZ8 23/03/2016 Put 4.600 0.125 0.125 0.000   0 0.125
SYDWT8 23/03/2016 Call 4.610 0.795 0.795 0.000   0 0.795
SYDWU8 23/03/2016 Put 4.610 0.125 0.125 0.000   0 0.125
SYDW98 23/03/2016 Call 4.700 0.810 0.810 0.000   0 0.810
SYDWA8 23/03/2016 Put 4.700 0.155 0.155 0.000   0 0.155
SYDWW8 23/03/2016 Call 4.710 0.720 0.720 0.000   0 0.720
SYDWV8 23/03/2016 Put 4.710 0.150 0.150 0.000   900 0.150
SYDW18 23/03/2016 Call 4.800 0.725 0.725 0.000   0 0.725
SYDW28 23/03/2016 Put 4.800 0.180 0.180 0.000   0 0.180
SYDWK8 23/03/2016 Call 4.810 0.655 0.655 0.000   0 0.655
SYDWJ8 23/03/2016 Put 4.810 0.180 0.180 0.150 1,800 1,800 0.180
SYDW58 23/03/2016 Call 4.900 0.650 0.650 0.000   0 0.650
SYDW68 23/03/2016 Put 4.900 0.215 0.215 0.000   0 0.215
SYDVW8 23/03/2016 Call 5.000 0.580 0.580 0.000   0 0.580
SYDVX8 23/03/2016 Put 5.000 0.250 0.250 0.000   0 0.250
SYDVM8 23/03/2016 Call 5.250 0.430 0.430 0.000   0 0.430
SYDVN8 23/03/2016 Put 5.250 0.355 0.355 0.000   0 0.355
SYDW78 23/03/2016 Call 5.500 0.310 0.310 0.000   0 0.310
SYDW88 23/03/2016 Put 5.500 0.490 0.490 0.000   0 0.490
SYDWD8 23/03/2016 Call 5.750 0.215 0.215 0.000   0 0.215
SYDWE8 23/03/2016 Put 5.750 0.645 0.645 0.000   0 0.645
SYDWL8 23/03/2016 Call 5.760 0.205 0.205 0.000   0 0.205
SYDWM8 23/03/2016 Put 5.760 0.640 0.640 0.000   0 0.640
SYDVU8 23/03/2016 Call 6.000 0.150 0.150 0.000   0 0.150
SYDVV8 23/03/2016 Put 6.000 0.825 0.825 0.000   0 0.825
SYDWO8 23/03/2016 Call 6.010 0.140 0.140 0.000   0 0.140
SYDWN8 23/03/2016 Put 6.010 0.815 0.815 0.000   0 0.815
SYDVO8 23/03/2016 Call 6.250 0.100 0.100 0.000   0 0.100
SYDVP8 23/03/2016 Put 6.250 1.025 1.025 0.000   0 1.025
SYDWP8 23/03/2016 Call 6.260 0.095 0.095 0.000   0 0.095
SYDWQ8 23/03/2016 Put 6.260 1.010 1.010 0.000   0 1.010
SYDWB8 23/03/2016 Call 6.500 0.065 0.065 0.000   0 0.065
SYDWC8 23/03/2016 Put 6.500 1.235 1.235 0.000   0 1.235
SYDWF8 23/03/2016 Call 6.750 0.045 0.045 0.000   0 0.045
SYDWG8 23/03/2016 Put 6.750 1.460 1.460 0.000   0 1.460
SYDVS8 23/03/2016 Call 7.000 0.025 0.025 0.000   0 0.025
SYDVT8 23/03/2016 Put 7.000 1.695 1.695 0.000   0 1.695
SYDXH8 23/03/2016 Call 7.250 0.015 0.015 0.000   0 0.015
SYDXI8 23/03/2016 Put 7.250 1.935 1.935 0.000   0 1.935
SYDKS7 23/06/2016 Call 3.200 2.270 2.270 0.000   0 2.270
SYDKT7 23/06/2016 Put 3.200 0.007 0.007 0.000   100 0.007
SYDKG7 23/06/2016 Call 4.200 1.295 1.295 0.000   0 1.295
SYDKH7 23/06/2016 Put 4.200 0.009 0.009 0.000   130 0.009

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.