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 4.410 Up 0.050 4.400 4.420 4.400 4.440 4.400 6,748,072 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
SYDLA8 27/11/2014 Call 3.400 1.025 1.025 0.000   0 1.025
SYDLB8 27/11/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDFW8 27/11/2014 Call 3.500 0.925 0.925 0.000   0 0.925
SYDFX8 27/11/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDF18 27/11/2014 Call 3.600 0.825 0.825 0.000   0 0.825
SYDF28 27/11/2014 Put 3.600 0.000 0.000 0.000   0 0.000
SYDEG8 27/11/2014 Call 3.700 0.725 0.725 0.000   0 0.725
SYDEH8 27/11/2014 Put 3.700 0.001 0.001 0.000   0 0.001
SYDDS8 27/11/2014 Call 3.800 0.625 0.625 0.000   1,057 0.625
SYDDT8 27/11/2014 Put 3.800 0.002 0.002 0.000   0 0.002
SYDEK8 27/11/2014 Call 3.900 0.525 0.525 0.000   0 0.525
SYDEL8 27/11/2014 Put 3.900 0.004 0.004 0.000   0 0.004
SYDDY8 27/11/2014 Call 4.000 0.430 0.430 0.000   300 0.430
SYDDZ8 27/11/2014 Put 4.000 0.007 0.007 0.000   100 0.007
SYDE58 27/11/2014 Call 4.100 0.330 0.330 0.000   0 0.330
SYDE68 27/11/2014 Put 4.100 0.010 0.010 0.000   5,405 0.010
SYDDU8 27/11/2014 Call 4.200 0.240 0.240 0.000   300 0.240
SYDDV8 27/11/2014 Put 4.200 0.020 0.020 0.000   1,000 0.020
SYDE38 27/11/2014 Call 4.300 0.155 0.155 0.000   897 0.155
SYDE48 27/11/2014 Put 4.300 0.035 0.035 0.000   3,220 0.035
SYDDW8 27/11/2014 Call 4.400 0.090 0.090 0.070 137 4,243 0.090
SYDDX8 27/11/2014 Put 4.400 0.070 0.070 0.000   364 0.070
SYDEI8 27/11/2014 Call 4.500 0.040 0.040 0.000   1,750 0.040
SYDEJ8 27/11/2014 Put 4.500 0.125 0.125 0.000   0 0.125
SYDDO8 27/11/2014 Call 4.600 0.015 0.015 0.000   200 0.015
SYDDP8 27/11/2014 Put 4.600 0.205 0.205 0.000   0 0.205
SYDE98 27/11/2014 Call 4.700 0.007 0.007 0.000   340 0.007
SYDEF8 27/11/2014 Put 4.700 0.295 0.295 0.000   0 0.295
SYDDQ8 27/11/2014 Call 4.800 0.002 0.002 0.000   0 0.002
SYDDR8 27/11/2014 Put 4.800 0.395 0.395 0.000   0 0.395
SYDEM8 27/11/2014 Call 4.900 0.001 0.001 0.000   0 0.001
SYDEN8 27/11/2014 Put 4.900 0.495 0.495 0.000   0 0.495
SYDE18 27/11/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDE28 27/11/2014 Put 5.000 0.595 0.595 0.000   0 0.595
SYDE78 27/11/2014 Call 5.250 0.000 0.000 0.000   0 0.000
SYDE88 27/11/2014 Put 5.250 0.845 0.845 0.000   0 0.845
SYDEW8 27/11/2014 Call 5.500 0.000 0.000 0.000   0 0.000
SYDEX8 27/11/2014 Put 5.500 1.095 1.095 0.000   0 1.095
SYDJW8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.000
SYDJX8 27/11/2014 Put 5.750 1.345 1.345 0.000   0 1.345
SYDS68 18/12/2014 Call 0.010 4.420 4.420 0.000 3,937 23,148 4.420
SYDXF8 18/12/2014 Call 3.020 1.400 1.400 0.000   0 1.400
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYZ7 18/12/2014 Call 3.030 1.390 1.390 0.000   0 1.390
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.000
SYDV58 18/12/2014 Call 3.100 1.320 1.320 0.000   0 1.320
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDV68 18/12/2014 Call 3.180 1.245 1.245 0.000   0 1.245
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDV98 18/12/2014 Call 3.250 1.175 1.175 0.000   0 1.175
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.000
SYDZ37 18/12/2014 Call 3.260 1.165 1.165 0.000   0 1.165
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.000
SYDVT7 18/12/2014 Call 3.330 1.095 1.095 0.000   0 1.095
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.000
SYDGR9 18/12/2014 Call 3.410 1.020 1.020 0.000   0 1.020
SYDGS9 18/12/2014 Put 3.410 0.000 0.000 0.000   150 0.000
SYDVR7 18/12/2014 Call 3.490 0.940 0.940 0.000   0 0.940
SYDVS7 18/12/2014 Put 3.490 0.000 0.000 0.000   0 0.000
SYDZ47 18/12/2014 Call 3.510 0.920 0.920 0.000   0 0.920
SYDZ57 18/12/2014 Put 3.510 0.000 0.000 0.000   0 0.000
SYDGT9 18/12/2014 Call 3.560 0.870 0.870 0.000   0 0.870
SYDGU9 18/12/2014 Put 3.560 0.000 0.000 0.000   250 0.000
SYDVP7 18/12/2014 Call 3.640 0.795 0.795 0.000   0 0.795
SYDVQ7 18/12/2014 Put 3.640 0.000 0.000 0.000   750 0.000
SYDZH7 18/12/2014 Call 3.660 0.775 0.775 0.000   0 0.775
SYDZI7 18/12/2014 Put 3.660 0.000 0.000 0.000   0 0.000
SYDL49 18/12/2014 Call 3.720 0.715 0.715 0.000   0 0.715
SYDL59 18/12/2014 Put 3.720 0.000 0.000 0.000   750 0.000
SYDZK7 18/12/2014 Call 3.730 0.705 0.705 0.000   0 0.705
SYDZJ7 18/12/2014 Put 3.730 0.000 0.000 0.000   0 0.000
SYDVX7 18/12/2014 Call 3.790 0.645 0.645 0.000   819 0.645
SYDVY7 18/12/2014 Put 3.790 0.000 0.000 0.000   0 0.000
SYDZ77 18/12/2014 Call 3.810 0.625 0.625 0.000   100 0.625
SYDZ67 18/12/2014 Put 3.810 0.000 0.000 0.000   550 0.000
SYDMU9 18/12/2014 Call 3.870 0.565 0.565 0.000   881 0.565
SYDMV9 18/12/2014 Put 3.870 0.001 0.001 0.000   100 0.001
SYDTF7 18/12/2014 Call 4.070 0.380 0.380 0.000   600 0.380
SYDTG7 18/12/2014 Put 4.070 0.006 0.006 0.000   4,040 0.006
SYDZ87 18/12/2014 Call 4.080 0.370 0.370 0.000   517 0.370
SYDZ97 18/12/2014 Put 4.080 0.006 0.006 0.000   200 0.006
SYDTI9 18/12/2014 Call 4.260 0.215 0.215 0.000   1,055 0.215
SYDTJ9 18/12/2014 Put 4.260 0.030 0.030 0.000   5,200 0.030
SYDZB7 18/12/2014 Call 4.270 0.210 0.210 0.000   0 0.210
SYDZA7 18/12/2014 Put 4.270 0.030 0.030 0.000   400 0.030
SYDTI7 18/12/2014 Call 4.450 0.090 0.090 0.000   158 0.090
SYDTH7 18/12/2014 Put 4.450 0.100 0.100 0.000   1,000 0.100
SYDZL7 18/12/2014 Call 4.460 0.085 0.085 0.060 457 623 0.085
SYDZM7 18/12/2014 Put 4.460 0.100 0.100 0.000   0 0.100
SYDVV9 18/12/2014 Call 4.650 0.020 0.020 0.000   650 0.020
SYDVW9 18/12/2014 Put 4.650 0.245 0.245 0.000   0 0.245
SYDZC7 18/12/2014 Call 4.660 0.020 0.020 0.000   0 0.020
SYDZD7 18/12/2014 Put 4.660 0.245 0.245 0.000   25 0.245
SYDVV7 18/12/2014 Call 4.840 0.003 0.003 0.000   0 0.003
SYDVW7 18/12/2014 Put 4.840 0.430 0.430 0.000   0 0.430
SYDGK7 18/12/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDGL7 18/12/2014 Put 5.030 0.620 0.620 0.000   0 0.620
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDW17 18/12/2014 Put 5.230 0.820 0.820 0.000   0 0.820
SYDIW7 18/12/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIX7 18/12/2014 Put 5.420 1.010 1.010 0.000   0 1.010
SYDYW7 18/12/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDYX7 18/12/2014 Put 5.620 1.210 1.210 0.000   0 1.210
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.000
SYDTM7 18/12/2014 Put 5.810 1.400 1.400 0.000   0 1.400
SYDJY8 18/12/2014 Call 6.000 0.000 0.000 0.000   0 0.000
SYDJZ8 18/12/2014 Put 6.000 1.590 1.590 0.000   0 1.590
SYDLC8 29/01/2015 Call 3.400 1.025 1.025 0.000   0 1.025
SYDLD8 29/01/2015 Put 3.400 0.002 0.002 0.000   0 0.002
SYDI88 29/01/2015 Call 3.500 0.925 0.925 0.000   0 0.925
SYDI98 29/01/2015 Put 3.500 0.004 0.004 0.000   0 0.004
SYDGN8 29/01/2015 Call 3.600 0.830 0.830 0.000   0 0.830
SYDGO8 29/01/2015 Put 3.600 0.007 0.007 0.000   0 0.007
SYDGR8 29/01/2015 Call 3.700 0.730 0.730 0.000   0 0.730
SYDGS8 29/01/2015 Put 3.700 0.010 0.010 0.000   0 0.010
SYDI48 29/01/2015 Call 3.800 0.630 0.630 0.000   0 0.630
SYDI58 29/01/2015 Put 3.800 0.015 0.015 0.000   0 0.015
SYDGP8 29/01/2015 Call 3.900 0.535 0.535 0.000   0 0.535
SYDGQ8 29/01/2015 Put 3.900 0.025 0.025 0.000   0 0.025
SYDI68 29/01/2015 Call 4.000 0.440 0.440 0.000   0 0.440
SYDI78 29/01/2015 Put 4.000 0.035 0.035 0.000   50 0.035
SYDG58 29/01/2015 Call 4.100 0.345 0.345 0.000   0 0.345
SYDG68 29/01/2015 Put 4.100 0.050 0.050 0.000   0 0.050
SYDI28 29/01/2015 Call 4.200 0.260 0.260 0.000   0 0.260
SYDI38 29/01/2015 Put 4.200 0.070 0.070 0.000   0 0.070
SYDGL8 29/01/2015 Call 4.300 0.185 0.185 0.000   100 0.185
SYDGM8 29/01/2015 Put 4.300 0.110 0.110 0.000   0 0.110
SYDGT8 29/01/2015 Call 4.400 0.120 0.120 0.000   500 0.120
SYDGU8 29/01/2015 Put 4.400 0.160 0.160 0.000   0 0.160
SYDG78 29/01/2015 Call 4.500 0.075 0.075 0.000   0 0.075
SYDG88 29/01/2015 Put 4.500 0.230 0.230 0.000   0 0.230
SYDGZ8 29/01/2015 Call 4.600 0.045 0.045 0.000   0 0.045
SYDI18 29/01/2015 Put 4.600 0.315 0.315 0.000   0 0.315
SYDG98 29/01/2015 Call 4.700 0.030 0.030 0.000   0 0.030
SYDGK8 29/01/2015 Put 4.700 0.405 0.405 0.000   0 0.405
SYDGX8 29/01/2015 Call 4.800 0.020 0.020 0.000   0 0.020
SYDGY8 29/01/2015 Put 4.800 0.505 0.505 0.000   0 0.505
SYDG38 29/01/2015 Call 4.900 0.015 0.015 0.000   0 0.015
SYDG48 29/01/2015 Put 4.900 0.600 0.600 0.000   0 0.600
SYDGV8 29/01/2015 Call 5.000 0.010 0.010 0.000   0 0.010
SYDGW8 29/01/2015 Put 5.000 0.700 0.700 0.000   0 0.700
SYDIF8 29/01/2015 Call 5.250 0.003 0.003 0.000   0 0.003
SYDIG8 29/01/2015 Put 5.250 0.950 0.950 0.000   0 0.950
SYDIH8 29/01/2015 Call 5.500 0.001 0.001 0.000   0 0.001
SYDII8 29/01/2015 Put 5.500 1.200 1.200 0.000   0 1.200
SYDK18 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
SYDK28 29/01/2015 Put 5.750 1.450 1.450 0.000   0 1.450
SYDLE8 26/02/2015 Call 3.400 1.025 1.025 0.000   0 1.025
SYDLF8 26/02/2015 Put 3.400 0.005 0.005 0.000   0 0.005
SYDL68 26/02/2015 Call 3.500 0.925 0.925 0.000   0 0.925
SYDL78 26/02/2015 Put 3.500 0.008 0.008 0.000   0 0.008
SYDKD8 26/02/2015 Call 3.600 0.830 0.830 0.000   0 0.830
SYDKE8 26/02/2015 Put 3.600 0.010 0.010 0.000   0 0.010
SYDIP8 26/02/2015 Call 3.700 0.730 0.730 0.000   0 0.730
SYDIQ8 26/02/2015 Put 3.700 0.015 0.015 0.000   0 0.015
SYDJ48 26/02/2015 Call 3.800 0.630 0.630 0.000   0 0.630
SYDJ58 26/02/2015 Put 3.800 0.025 0.025 0.000   0 0.025
SYDIN8 26/02/2015 Call 3.900 0.535 0.535 0.000   0 0.535
SYDIO8 26/02/2015 Put 3.900 0.030 0.030 0.000   0 0.030
SYDJC8 26/02/2015 Call 4.000 0.440 0.440 0.000   0 0.440
SYDJD8 26/02/2015 Put 4.000 0.040 0.040 0.000   0 0.040
SYDIT8 26/02/2015 Call 4.100 0.350 0.350 0.000   0 0.350
SYDIU8 26/02/2015 Put 4.100 0.060 0.060 0.000   0 0.060
SYDJE8 26/02/2015 Call 4.200 0.265 0.265 0.000   0 0.265
SYDJF8 26/02/2015 Put 4.200 0.085 0.085 0.000   0 0.085
SYDIX8 26/02/2015 Call 4.300 0.195 0.195 0.000   0 0.195
SYDIY8 26/02/2015 Put 4.300 0.120 0.120 0.000   0 0.120
SYDJA8 26/02/2015 Call 4.400 0.135 0.135 0.000   0 0.135
SYDJB8 26/02/2015 Put 4.400 0.170 0.170 0.000   0 0.170
SYDIV8 26/02/2015 Call 4.500 0.090 0.090 0.000   0 0.090
SYDIW8 26/02/2015 Put 4.500 0.235 0.235 0.000   0 0.235
SYDJ88 26/02/2015 Call 4.600 0.060 0.060 0.000   0 0.060
SYDJ98 26/02/2015 Put 4.600 0.310 0.310 0.000   0 0.310
SYDIR8 26/02/2015 Call 4.700 0.040 0.040 0.000   0 0.040
SYDIS8 26/02/2015 Put 4.700 0.400 0.400 0.000   0 0.400
SYDJ68 26/02/2015 Call 4.800 0.030 0.030 0.000   0 0.030
SYDJ78 26/02/2015 Put 4.800 0.495 0.495 0.000   0 0.495
SYDIL8 26/02/2015 Call 4.900 0.020 0.020 0.000   0 0.020
SYDIM8 26/02/2015 Put 4.900 0.590 0.590 0.000   0 0.590
SYDJ28 26/02/2015 Call 5.000 0.015 0.015 0.000   0 0.015
SYDJ38 26/02/2015 Put 5.000 0.690 0.690 0.000   0 0.690
SYDIZ8 26/02/2015 Call 5.250 0.007 0.007 0.000   0 0.007
SYDJ18 26/02/2015 Put 5.250 0.940 0.940 0.000   0 0.940
SYDJG8 26/02/2015 Call 5.500 0.002 0.002 0.000   0 0.002
SYDJH8 26/02/2015 Put 5.500 1.185 1.185 0.000   0 1.185
SYDK38 26/02/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK48 26/02/2015 Put 5.750 1.435 1.435 0.000   0 1.435
SYDBY7 26/03/2015 Call 3.000 1.425 1.425 0.000   0 1.425
SYDBZ7 26/03/2015 Put 3.000 0.002 0.002 0.000   0 0.002
SYDC37 26/03/2015 Call 3.200 1.225 1.225 0.000   0 1.225
SYDC47 26/03/2015 Put 3.200 0.007 0.007 0.000   900 0.007
SYDBU7 26/03/2015 Call 3.400 1.025 1.025 0.000   0 1.025
SYDBV7 26/03/2015 Put 3.400 0.015 0.015 0.000   0 0.015
SYDB78 26/03/2015 Call 3.500 0.925 0.925 0.000   0 0.925
SYDB88 26/03/2015 Put 3.500 0.020 0.020 0.000   0 0.020
SYDBW7 26/03/2015 Call 3.600 0.825 0.825 0.000   0 0.825
SYDBX7 26/03/2015 Put 3.600 0.025 0.025 0.000   200 0.025
SYDBL8 26/03/2015 Call 3.610 0.735 0.735 0.000   0 0.735
SYDBK8 26/03/2015 Put 3.610 0.025 0.025 0.000   0 0.025
SYDB98 26/03/2015 Call 3.700 0.730 0.730 0.000   0 0.730
SYDBF8 26/03/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDBM8 26/03/2015 Call 3.710 0.645 0.645 0.000   150 0.645
SYDBO8 26/03/2015 Put 3.710 0.030 0.030 0.000   900 0.030
SYDBS7 26/03/2015 Call 3.800 0.630 0.630 0.000   0 0.630
SYDBT7 26/03/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SYDBQ8 26/03/2015 Call 3.810 0.555 0.555 0.000   0 0.555
SYDBP8 26/03/2015 Put 3.810 0.040 0.040 0.000   0 0.040
SYDBG8 26/03/2015 Call 3.900 0.535 0.535 0.000   0 0.535
SYDBH8 26/03/2015 Put 3.900 0.050 0.050 0.000   0 0.050
SYDBR8 26/03/2015 Call 3.910 0.465 0.465 0.000   0 0.465
SYDBS8 26/03/2015 Put 3.910 0.050 0.050 0.000   889 0.050
SYDC17 26/03/2015 Call 4.000 0.445 0.445 0.000   662 0.445
SYDC27 26/03/2015 Put 4.000 0.065 0.065 0.000   0 0.065
SYDBU8 26/03/2015 Call 4.010 0.385 0.385 0.000   1,756 0.385
SYDBT8 26/03/2015 Put 4.010 0.065 0.065 0.000   0 0.065
SYDB38 26/03/2015 Call 4.100 0.355 0.355 0.000   0 0.355
SYDB48 26/03/2015 Put 4.100 0.085 0.085 0.000   0 0.085
SYDK98 26/03/2015 Call 4.110 0.305 0.305 0.000   150 0.305
SYDKA8 26/03/2015 Put 4.110 0.085 0.085 0.000   0 0.085
SYDCI7 26/03/2015 Call 4.200 0.275 0.275 0.000   120 0.275
SYDCJ7 26/03/2015 Put 4.200 0.115 0.115 0.000   600 0.115
SYDKC8 26/03/2015 Call 4.210 0.240 0.240 0.000   0 0.240
SYDKB8 26/03/2015 Put 4.210 0.115 0.115 0.000   0 0.115
SYDBI8 26/03/2015 Call 4.300 0.205 0.205 0.000   0 0.205
SYDBJ8 26/03/2015 Put 4.300 0.155 0.155 0.000   250 0.155
SYDFH7 26/03/2015 Call 4.400 0.150 0.150 0.000   755 0.150
SYDFI7 26/03/2015 Put 4.400 0.205 0.205 0.000   0 0.205
SYDB58 26/03/2015 Call 4.500 0.105 0.105 0.000   840 0.105
SYDB68 26/03/2015 Put 4.500 0.270 0.270 0.000   0 0.270
SYDI17 26/03/2015 Call 4.600 0.075 0.075 0.000   221 0.075
SYDI27 26/03/2015 Put 4.600 0.340 0.340 0.000   0 0.340
SYDJI8 26/03/2015 Call 4.610 0.070 0.070 0.000   0 0.070
SYDJJ8 26/03/2015 Put 4.610 0.335 0.335 0.000   0 0.335
SYDB18 26/03/2015 Call 4.700 0.050 0.050 0.000   10 0.050
SYDB28 26/03/2015 Put 4.700 0.420 0.420 0.000   0 0.420
SYDPK7 26/03/2015 Call 4.800 0.040 0.040 0.000   10 0.040
SYDPL7 26/03/2015 Put 4.800 0.510 0.510 0.000   0 0.510
SYDZX7 26/03/2015 Call 4.900 0.025 0.025 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.600 0.600 0.000   0 0.600
SYDTN7 26/03/2015 Call 5.000 0.020 0.020 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.695 0.695 0.000   0 0.695
SYDDK8 26/03/2015 Call 5.250 0.008 0.008 0.000   0 0.008
SYDDL8 26/03/2015 Put 5.250 0.940 0.940 0.000   150 0.940
SYDEY8 26/03/2015 Call 5.500 0.003 0.003 0.000   0 0.003
SYDEZ8 26/03/2015 Put 5.500 1.185 1.185 0.000   0 1.185
SYDK58 26/03/2015 Call 5.750 0.001 0.001 0.000   0 0.001
SYDK68 26/03/2015 Put 5.750 1.435 1.435 0.000   0 1.435
SYDLI8 23/04/2015 Call 3.700 0.735 0.735 0.000   0 0.735
SYDLJ8 23/04/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDLK8 23/04/2015 Call 3.800 0.635 0.635 0.000   0 0.635
SYDLL8 23/04/2015 Put 3.800 0.040 0.040 0.000   0 0.040
SYDLM8 23/04/2015 Call 3.900 0.540 0.540 0.000   0 0.540
SYDLN8 23/04/2015 Put 3.900 0.050 0.050 0.000   0 0.050
SYDLO8 23/04/2015 Call 4.000 0.445 0.445 0.000   0 0.445
SYDLP8 23/04/2015 Put 4.000 0.070 0.070 0.000   0 0.070
SYDLQ8 23/04/2015 Call 4.100 0.360 0.360 0.000   0 0.360
SYDLR8 23/04/2015 Put 4.100 0.090 0.090 0.000   0 0.090
SYDLS8 23/04/2015 Call 4.200 0.280 0.280 0.000   0 0.280
SYDLT8 23/04/2015 Put 4.200 0.125 0.125 0.000   0 0.125
SYDLU8 23/04/2015 Call 4.300 0.215 0.215 0.000   0 0.215
SYDLW8 23/04/2015 Put 4.300 0.165 0.165 0.000   0 0.165
SYDLX8 23/04/2015 Call 4.400 0.160 0.160 0.000   0 0.160
SYDLY8 23/04/2015 Put 4.400 0.215 0.215 0.000   0 0.215
SYDLZ8 23/04/2015 Call 4.500 0.115 0.115 0.000   0 0.115
SYDM18 23/04/2015 Put 4.500 0.280 0.280 0.000   0 0.280
SYDM28 23/04/2015 Call 4.600 0.085 0.085 0.000   0 0.085
SYDM38 23/04/2015 Put 4.600 0.350 0.350 0.000   0 0.350
SYDM48 23/04/2015 Call 4.700 0.060 0.060 0.000   0 0.060
SYDM58 23/04/2015 Put 4.700 0.430 0.430 0.000   0 0.430
SYDM68 23/04/2015 Call 4.800 0.045 0.045 0.000   0 0.045
SYDM78 23/04/2015 Put 4.800 0.520 0.520 0.000   0 0.520
SYDM88 23/04/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SYDM98 23/04/2015 Put 4.900 0.610 0.610 0.000   0 0.610
SYDMA8 23/04/2015 Call 5.000 0.025 0.025 0.000   0 0.025
SYDMB8 23/04/2015 Put 5.000 0.700 0.700 0.000   0 0.700
SYDMC8 23/04/2015 Call 5.250 0.009 0.009 0.000   0 0.009
SYDMD8 23/04/2015 Put 5.250 0.940 0.940 0.000   0 0.940
SYDJU9 25/06/2015 Call 3.400 1.030 1.030 0.000   0 1.030
SYDJV9 25/06/2015 Put 3.400 0.007 0.007 0.000   80 0.007
SYDFY8 25/06/2015 Call 3.500 0.935 0.935 0.000   0 0.935
SYDFZ8 25/06/2015 Put 3.500 0.010 0.010 0.000   0 0.010
SYDFQ8 25/06/2015 Call 3.600 0.835 0.835 0.000   0 0.835
SYDFR8 25/06/2015 Put 3.600 0.020 0.020 0.000   0 0.020
SYDF98 25/06/2015 Call 3.700 0.740 0.740 0.000   0 0.740
SYDFF8 25/06/2015 Put 3.700 0.030 0.030 0.000   0 0.030
SYDK59 25/06/2015 Call 3.800 0.645 0.645 0.000   0 0.645
SYDK69 25/06/2015 Put 3.800 0.045 0.045 0.000   100 0.045
SYDFG8 25/06/2015 Call 3.900 0.550 0.550 0.000   0 0.550
SYDFH8 25/06/2015 Put 3.900 0.060 0.060 0.000   0 0.060
SYDFM8 25/06/2015 Call 4.000 0.465 0.465 0.000   0 0.465
SYDFN8 25/06/2015 Put 4.000 0.085 0.085 0.000   200 0.085
SYDFI8 25/06/2015 Call 4.100 0.385 0.385 0.000   0 0.385
SYDFJ8 25/06/2015 Put 4.100 0.110 0.110 0.000   500 0.110
SYDST9 25/06/2015 Call 4.200 0.315 0.315 0.000   0 0.315
SYDSU9 25/06/2015 Put 4.200 0.145 0.145 0.000   900 0.145
SYDFK8 25/06/2015 Call 4.300 0.250 0.250 0.000   650 0.250
SYDFL8 25/06/2015 Put 4.300 0.185 0.185 0.000   800 0.185
SYDFO8 25/06/2015 Call 4.400 0.195 0.195 0.000   600 0.195
SYDFP8 25/06/2015 Put 4.400 0.235 0.235 0.000   200 0.235
SYDF38 25/06/2015 Call 4.500 0.150 0.150 0.000   0 0.150
SYDF48 25/06/2015 Put 4.500 0.295 0.295 0.000   0 0.295
SYDI37 25/06/2015 Call 4.600 0.115 0.115 0.000   750 0.115
SYDI47 25/06/2015 Put 4.600 0.360 0.360 0.000   200 0.360
SYDJK8 25/06/2015 Call 4.610 0.110 0.110 0.000   1,050 0.110
SYDJL8 25/06/2015 Put 4.610 0.345 0.345 0.000   0 0.345
SYDF78 25/06/2015 Call 4.700 0.085 0.085 0.000   0 0.085
SYDF88 25/06/2015 Put 4.700 0.430 0.430 0.000   0 0.430
SYDJN8 25/06/2015 Call 4.710 0.085 0.085 0.000   0 0.085
SYDJM8 25/06/2015 Put 4.710 0.415 0.415 0.000   0 0.415
SYDFS8 25/06/2015 Call 4.800 0.065 0.065 0.000   0 0.065
SYDFT8 25/06/2015 Put 4.800 0.515 0.515 0.000   0 0.515
SYDJO8 25/06/2015 Call 4.810 0.060 0.060 0.000   0 0.060
SYDJP8 25/06/2015 Put 4.810 0.490 0.490 0.000   0 0.490
SYDF58 25/06/2015 Call 4.900 0.045 0.045 0.000   0 0.045
SYDF68 25/06/2015 Put 4.900 0.600 0.600 0.000   0 0.600
SYDJR8 25/06/2015 Call 4.910 0.045 0.045 0.000   0 0.045
SYDJQ8 25/06/2015 Put 4.910 0.570 0.570 0.000   0 0.570
SYDFU8 25/06/2015 Call 5.000 0.035 0.035 0.000   0 0.035
SYDFV8 25/06/2015 Put 5.000 0.695 0.695 0.000   0 0.695
SYDG18 25/06/2015 Call 5.250 0.015 0.015 0.000   0 0.015
SYDG28 25/06/2015 Put 5.250 0.940 0.940 0.000   0 0.940
SYDIJ8 25/06/2015 Call 5.500 0.005 0.005 0.000   0 0.005
SYDIK8 25/06/2015 Put 5.500 1.185 1.185 0.000   0 1.185
SYDK78 25/06/2015 Call 5.750 0.002 0.002 0.000   0 0.002
SYDK88 25/06/2015 Put 5.750 1.435 1.435 0.000   0 1.435
SYDLG8 24/09/2015 Call 3.400 1.025 1.025 0.000   0 1.025
SYDLH8 24/09/2015 Put 3.400 0.030 0.030 0.000   0 0.030
SYDL88 24/09/2015 Call 3.500 0.925 0.925 0.000   0 0.925
SYDL98 24/09/2015 Put 3.500 0.040 0.040 0.000   0 0.040
SYDKN8 24/09/2015 Call 3.600 0.825 0.825 0.000   0 0.825
SYDKO8 24/09/2015 Put 3.600 0.050 0.050 0.000   0 0.050
SYDKZ8 24/09/2015 Call 3.700 0.730 0.730 0.000   0 0.730
SYDL18 24/09/2015 Put 3.700 0.070 0.070 0.000   0 0.070
SYDKL8 24/09/2015 Call 3.800 0.635 0.635 0.000   0 0.635
SYDKM8 24/09/2015 Put 3.800 0.090 0.090 0.000   0 0.090
SYDL48 24/09/2015 Call 3.900 0.540 0.540 0.000   0 0.540
SYDL58 24/09/2015 Put 3.900 0.115 0.115 0.000   0 0.115
SYDRH7 24/09/2015 Call 4.000 0.455 0.455 0.000   0 0.455
SYDRI7 24/09/2015 Put 4.000 0.145 0.145 0.000   290 0.145
SYDL28 24/09/2015 Call 4.100 0.380 0.380 0.000   0 0.380
SYDL38 24/09/2015 Put 4.100 0.180 0.180 0.000   0 0.180
SYDKJ8 24/09/2015 Call 4.200 0.310 0.310 0.000   0 0.310
SYDKK8 24/09/2015 Put 4.200 0.225 0.225 0.000   0 0.225
SYDKX8 24/09/2015 Call 4.300 0.250 0.250 0.000   0 0.250
SYDKY8 24/09/2015 Put 4.300 0.275 0.275 0.000   0 0.275
SYDKP8 24/09/2015 Call 4.400 0.200 0.200 0.000   0 0.200
SYDKQ8 24/09/2015 Put 4.400 0.330 0.330 0.000   0 0.330
SYDKF8 24/09/2015 Call 4.500 0.165 0.165 0.000   0 0.165
SYDKG8 24/09/2015 Put 4.500 0.390 0.390 0.000   0 0.390
SYDRP7 24/09/2015 Call 4.600 0.130 0.130 0.000   400 0.130
SYDRQ7 24/09/2015 Put 4.600 0.460 0.460 0.000   0 0.460
SYDKV8 24/09/2015 Call 4.700 0.105 0.105 0.000   0 0.105
SYDKW8 24/09/2015 Put 4.700 0.530 0.530 0.000   0 0.530
SYDKT8 24/09/2015 Call 4.800 0.080 0.080 0.000   0 0.080
SYDKU8 24/09/2015 Put 4.800 0.605 0.605 0.000   0 0.605
SYDKH8 24/09/2015 Call 4.900 0.065 0.065 0.000   0 0.065
SYDKI8 24/09/2015 Put 4.900 0.690 0.690 0.000   0 0.690
SYDKR8 24/09/2015 Call 5.000 0.050 0.050 0.000   0 0.050
SYDKS8 24/09/2015 Put 5.000 0.775 0.775 0.000   0 0.775
SYDME8 24/09/2015 Call 5.250 0.040 0.040 0.000   0 0.040
SYDMF8 24/09/2015 Put 5.250 1.000 1.000 0.000   0 1.000
SYDKS7 23/06/2016 Call 3.200 1.225 1.225 0.000   0 1.225
SYDKT7 23/06/2016 Put 3.200 0.100 0.100 0.000   100 0.100
SYDKG7 23/06/2016 Call 4.200 0.525 0.525 0.000   0 0.525
SYDKH7 23/06/2016 Put 4.200 0.255 0.255 0.000   130 0.255

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.