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 * 4.110 Up 0.020 4.100 4.110 4.100 4.120 4.090 5,650,018 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
SYDWM7 23/04/2014 Call 3.000 1.100 1.100 0.000   0 1.095
SYDWN7 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDVH7 23/04/2014 Call 3.100 1.000 1.000 0.000   0 0.995
SYDVI7 23/04/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDUE7 23/04/2014 Call 3.200 0.900 0.900 0.000   0 0.895
SYDUF7 23/04/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SYDSO7 23/04/2014 Call 3.300 0.800 0.800 0.000   0 0.795
SYDSP7 23/04/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDT77 23/04/2014 Call 3.400 0.700 0.700 0.000   0 0.695
SYDT87 23/04/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDSK7 23/04/2014 Call 3.500 0.600 0.600 0.000   0 0.595
SYDSL7 23/04/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDT37 23/04/2014 Call 3.600 0.505 0.505 0.000   0 0.495
SYDT47 23/04/2014 Put 3.600 0.000 0.000 0.000   320 0.000
SYDSS7 23/04/2014 Call 3.700 0.405 0.405 0.000   0 0.395
SYDST7 23/04/2014 Put 3.700 0.000 0.000 0.000   0 0.001
SYDT97 23/04/2014 Call 3.800 0.305 0.305 0.000   0 0.300
SYDTA7 23/04/2014 Put 3.800 0.000 0.000 0.000   0 0.002
SYDSW7 23/04/2014 Call 3.900 0.000 0.000 0.000   5,000 0.205
SYDSX7 23/04/2014 Put 3.900 0.000 0.000 0.000   10,250 0.006
SYDTB7 23/04/2014 Call 4.000 0.000 0.000 0.000   1,488 0.115
SYDTC7 23/04/2014 Put 4.000 0.000 0.000 0.000   637 0.015
SYDSU7 23/04/2014 Call 4.100 0.000 0.000 0.000 50 5,724 0.045
SYDSV7 23/04/2014 Put 4.100 0.000 0.000 0.000 50 1,105 0.050
SYDT57 23/04/2014 Call 4.200 0.000 0.000 0.000   3,518 0.010
SYDT67 23/04/2014 Put 4.200 0.000 0.000 0.000   1,259 0.115
SYDZG7 23/04/2014 Call 4.210 0.000 0.000 0.000   100 0.008
SYDZF7 23/04/2014 Put 4.210 0.120 0.120 0.000   0 0.125
SYDSQ7 23/04/2014 Call 4.300 0.000 0.000 0.000   610 0.001
SYDSR7 23/04/2014 Put 4.300 0.205 0.205 0.000   0 0.210
SYDT17 23/04/2014 Call 4.400 0.000 0.000 0.000   251 0.000
SYDT27 23/04/2014 Put 4.400 0.300 0.300 0.000   0 0.310
SYDSM7 23/04/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SYDSN7 23/04/2014 Put 4.500 0.400 0.400 0.000   0 0.410
SYDTD7 23/04/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SYDTE7 23/04/2014 Put 4.600 0.500 0.500 0.000   0 0.510
SYDSY7 23/04/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDSZ7 23/04/2014 Put 4.700 0.600 0.600 0.000   0 0.610
SYDTJ7 23/04/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDTK7 23/04/2014 Put 4.800 0.700 0.700 0.000   0 0.710
SYDU87 23/04/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDU97 23/04/2014 Put 4.900 0.800 0.800 0.000   0 0.810
SYDZN7 23/04/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZO7 23/04/2014 Put 5.000 0.900 0.900 0.000   0 0.910
SYDWO7 29/05/2014 Call 3.000 1.110 1.110 0.000   0 1.100
SYDWP7 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDVJ7 29/05/2014 Call 3.100 1.010 1.010 0.000   0 1.000
SYDVK7 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDUY7 29/05/2014 Call 3.200 0.910 0.910 0.000   0 0.905
SYDUZ7 29/05/2014 Put 3.200 0.000 0.000 0.000   0 0.001
SYDV97 29/05/2014 Call 3.300 0.810 0.810 0.000   0 0.805
SYDVA7 29/05/2014 Put 3.300 0.001 0.001 0.000   0 0.002
SYDUO7 29/05/2014 Call 3.400 0.710 0.710 0.000   0 0.705
SYDUP7 29/05/2014 Put 3.400 0.001 0.001 0.000   0 0.003
SYDV17 29/05/2014 Call 3.500 0.615 0.615 0.000   0 0.605
SYDV27 29/05/2014 Put 3.500 0.000 0.000 0.000   0 0.005
SYDUQ7 29/05/2014 Call 3.600 0.515 0.515 0.000   0 0.510
SYDUR7 29/05/2014 Put 3.600 0.005 0.005 0.000   200 0.008
SYDV77 29/05/2014 Call 3.700 0.420 0.420 0.000   0 0.415
SYDV87 29/05/2014 Put 3.700 0.000 0.000 0.000   0 0.010
SYDUS7 29/05/2014 Call 3.800 0.325 0.325 0.000   0 0.320
SYDUT7 29/05/2014 Put 3.800 0.000 0.000 0.000   0 0.020
SYDVD7 29/05/2014 Call 3.900 0.000 0.000 0.000   1,442 0.235
SYDVE7 29/05/2014 Put 3.900 0.000 0.000 0.000   0 0.030
SYDUU7 29/05/2014 Call 4.000 0.000 0.000 0.000   904 0.160
SYDUV7 29/05/2014 Put 4.000 0.000 0.000 0.000   5,248 0.045
SYDVB7 29/05/2014 Call 4.100 0.000 0.000 0.000   1,240 0.095
SYDVC7 29/05/2014 Put 4.100 0.000 0.000 0.000 450 6,900 0.075
SYDUK7 29/05/2014 Call 4.200 0.000 0.000 0.000   3,552 0.050
SYDUL7 29/05/2014 Put 4.200 0.000 0.000 0.000   400 0.130
SYDV37 29/05/2014 Call 4.300 0.000 0.000 0.000   2,090 0.025
SYDV47 29/05/2014 Put 4.300 0.000 0.000 0.000   5,000 0.210
SYDUM7 29/05/2014 Call 4.400 0.000 0.000 0.000   1,200 0.009
SYDUN7 29/05/2014 Put 4.400 0.300 0.300 0.000   0 0.310
SYDV57 29/05/2014 Call 4.500 0.000 0.000 0.000   0 0.003
SYDV67 29/05/2014 Put 4.500 0.400 0.400 0.000   0 0.410
SYDUW7 29/05/2014 Call 4.600 0.000 0.000 0.000   0 0.001
SYDUX7 29/05/2014 Put 4.600 0.500 0.500 0.000   0 0.510
SYDXM7 29/05/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDXN7 29/05/2014 Put 4.700 0.600 0.600 0.000   0 0.610
SYDXQ7 29/05/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDXR7 29/05/2014 Put 4.800 0.700 0.700 0.000   0 0.710
SYDYQ7 29/05/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYR7 29/05/2014 Put 4.900 0.800 0.800 0.000   0 0.810
SYDZP7 29/05/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZQ7 29/05/2014 Put 5.000 0.900 0.900 0.000   0 0.910
SYDM88 26/06/2014 Call 0.010 4.000 4.000 0.000   0 3.995
SYDJC9 26/06/2014 Call 2.170 1.940 1.940 0.000   0 1.935
SYDJD9 26/06/2014 Put 2.170 0.000 0.000 0.000   0 0.000
SYDFY9 26/06/2014 Call 2.320 1.790 1.790 0.000   0 1.785
SYDFZ9 26/06/2014 Put 2.320 0.000 0.000 0.000   0 0.000
SYDG19 26/06/2014 Call 2.480 1.635 1.635 0.000   0 1.630
SYDG29 26/06/2014 Put 2.480 0.000 0.000 0.000   0 0.000
SYDG39 26/06/2014 Call 2.630 1.485 1.485 0.000   0 1.480
SYDG49 26/06/2014 Put 2.630 0.000 0.000 0.000   0 0.000
SYDLY8 26/06/2014 Call 2.710 1.405 1.405 0.000   0 1.400
SYDLZ8 26/06/2014 Put 2.710 0.000 0.000 0.000   0 0.000
SYDLR8 26/06/2014 Call 2.790 1.325 1.325 0.000   0 1.320
SYDLS8 26/06/2014 Put 2.790 0.000 0.000 0.000   0 0.000
SYDMR8 26/06/2014 Call 2.870 1.245 1.245 0.000   0 1.240
SYDMS8 26/06/2014 Put 2.870 0.000 0.000 0.000   0 0.000
SYDUR8 26/06/2014 Call 2.940 1.175 1.175 0.000   0 1.175
SYDUS8 26/06/2014 Put 2.940 0.000 0.000 0.000   0 0.000
SYDXC8 26/06/2014 Call 3.020 1.095 1.095 0.000   0 1.090
SYDXD8 26/06/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYP8 26/06/2014 Call 3.100 1.015 1.015 0.000   0 1.010
SYDYQ8 26/06/2014 Put 3.100 0.000 0.000 0.000   485 0.001
SYDZB8 26/06/2014 Call 3.180 0.935 0.935 0.000   0 0.930
SYDZC8 26/06/2014 Put 3.180 0.001 0.001 0.000   0 0.001
SYDG59 26/06/2014 Call 3.250 0.865 0.865 0.000   0 0.860
SYDG69 26/06/2014 Put 3.250 0.002 0.002 0.000   1,249 0.002
SYDK47 26/06/2014 Call 3.330 0.790 0.790 0.000   0 0.785
SYDK57 26/06/2014 Put 3.330 0.003 0.003 0.000   0 0.004
SYDG79 26/06/2014 Call 3.410 0.710 0.710 0.000   0 0.705
SYDG89 26/06/2014 Put 3.410 0.005 0.005 0.000   213 0.007
SYDPS7 26/06/2014 Call 3.420 0.580 0.580 0.000   0 0.585
SYDPT7 26/06/2014 Put 3.420 0.006 0.006 0.000   0 0.007
SYDKA7 26/06/2014 Call 3.490 0.630 0.630 0.000   0 0.625
SYDKB7 26/06/2014 Put 3.490 0.009 0.009 0.000   100 0.010
SYDPV7 26/06/2014 Call 3.510 0.495 0.495 0.000   0 0.495
SYDPU7 26/06/2014 Put 3.510 0.010 0.010 0.000   215 0.010
SYDG99 26/06/2014 Call 3.560 0.560 0.560 0.000   0 0.560
SYDGK9 26/06/2014 Put 3.560 0.000 0.000 0.000   0 0.015
SYDPW7 26/06/2014 Call 3.570 0.440 0.440 0.000   0 0.440
SYDPX7 26/06/2014 Put 3.570 0.015 0.015 0.000   0 0.015
SYDK87 26/06/2014 Call 3.640 0.485 0.485 0.000   612 0.480
SYDK97 26/06/2014 Put 3.640 0.000 0.000 0.000   300 0.020
SYDPZ7 26/06/2014 Call 3.660 0.355 0.355 0.000   0 0.360
SYDPY7 26/06/2014 Put 3.660 0.000 0.000 0.000   1,100 0.025
SYDL29 26/06/2014 Call 3.720 0.410 0.410 0.000   395 0.405
SYDL39 26/06/2014 Put 3.720 0.000 0.000 0.000   200 0.030
SYDQ17 26/06/2014 Call 3.730 0.295 0.295 0.000   2,887 0.300
SYDQ27 26/06/2014 Put 3.730 0.000 0.000 0.000   0 0.035
SYDK67 26/06/2014 Call 3.790 0.000 0.000 0.000   5,750 0.345
SYDK77 26/06/2014 Put 3.790 0.000 0.000 0.000   0 0.045
SYDMS9 26/06/2014 Call 3.870 0.000 0.000 0.000   300 0.275
SYDMT9 26/06/2014 Put 3.870 0.000 0.000 0.000   200 0.065
SYDQ47 26/06/2014 Call 3.880 0.180 0.180 0.000   3,716 0.190
SYDQ37 26/06/2014 Put 3.880 0.000 0.000 0.000   50 0.065
SYDKC7 26/06/2014 Call 4.070 0.000 0.000 0.000   999 0.135
SYDKD7 26/06/2014 Put 4.070 0.000 0.000 0.000   400 0.150
SYDQ57 26/06/2014 Call 4.080 0.000 0.000 0.000   388 0.075
SYDQ67 26/06/2014 Put 4.080 0.155 0.155 0.000   700 0.155
SYDTG9 26/06/2014 Call 4.260 0.000 0.000 0.000   598 0.055
SYDTH9 26/06/2014 Put 4.260 0.000 0.000 0.000   334 0.285
SYDQ87 26/06/2014 Call 4.270 0.000 0.000 0.000   640 0.025
SYDQ77 26/06/2014 Put 4.270 0.290 0.290 0.000   0 0.295
SYDKY7 26/06/2014 Call 4.450 0.000 0.000 0.000   846 0.015
SYDKZ7 26/06/2014 Put 4.450 0.450 0.450 0.000   252 0.460
SYDQ97 26/06/2014 Call 4.460 0.000 0.000 0.000   307 0.007
SYDQA7 26/06/2014 Put 4.460 0.460 0.460 0.000   60 0.470
SYDVR9 26/06/2014 Call 4.650 0.000 0.000 0.000   162 0.004
SYDVS9 26/06/2014 Put 4.650 0.645 0.645 0.000   0 0.655
SYDM57 26/06/2014 Call 4.840 0.001 0.001 0.000   0 0.001
SYDM67 26/06/2014 Put 4.840 0.835 0.835 0.000   0 0.845
SYDG87 26/06/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDG97 26/06/2014 Put 5.030 1.025 1.025 0.000   0 1.035
SYDMO7 26/06/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDMP7 26/06/2014 Put 5.230 1.225 1.225 0.000   0 1.230
SYDIU7 26/06/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIV7 26/06/2014 Put 5.420 1.410 1.410 0.000   0 1.420
SYDUA7 26/06/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDUB7 26/06/2014 Put 5.620 1.610 1.610 0.000   0 1.620
SYDWQ7 24/07/2014 Call 3.200 0.920 0.920 0.000   0 0.915
SYDWR7 24/07/2014 Put 3.200 0.004 0.004 0.000   0 0.004
SYDWS7 24/07/2014 Call 3.300 0.820 0.820 0.000   0 0.815
SYDWT7 24/07/2014 Put 3.300 0.007 0.007 0.000   0 0.008
SYDWU7 24/07/2014 Call 3.400 0.720 0.720 0.000   0 0.715
SYDWV7 24/07/2014 Put 3.400 0.010 0.010 0.000   0 0.010
SYDWW7 24/07/2014 Call 3.500 0.625 0.625 0.000   0 0.615
SYDWX7 24/07/2014 Put 3.500 0.000 0.000 0.000   0 0.020
SYDWY7 24/07/2014 Call 3.600 0.525 0.525 0.000   0 0.520
SYDWZ7 24/07/2014 Put 3.600 0.000 0.000 0.000   0 0.025
SYDX17 24/07/2014 Call 3.700 0.430 0.430 0.000   0 0.425
SYDX27 24/07/2014 Put 3.700 0.000 0.000 0.000   0 0.035
SYDX37 24/07/2014 Call 3.800 0.340 0.340 0.000   0 0.335
SYDX47 24/07/2014 Put 3.800 0.000 0.000 0.000   300 0.055
SYDX57 24/07/2014 Call 3.900 0.000 0.000 0.000   0 0.255
SYDX67 24/07/2014 Put 3.900 0.000 0.000 0.000   0 0.085
SYDX77 24/07/2014 Call 4.000 0.000 0.000 0.000   0 0.180
SYDX87 24/07/2014 Put 4.000 0.000 0.000 0.000   0 0.120
SYDX97 24/07/2014 Call 4.100 0.000 0.000 0.000   0 0.120
SYDXA7 24/07/2014 Put 4.100 0.000 0.000 0.000 450 0 0.175
SYDXB7 24/07/2014 Call 4.200 0.000 0.000 0.000   630 0.075
SYDXC7 24/07/2014 Put 4.200 0.000 0.000 0.000   0 0.240
SYDXD7 24/07/2014 Call 4.300 0.000 0.000 0.000   485 0.045
SYDXF7 24/07/2014 Put 4.300 0.000 0.000 0.000   2,500 0.320
SYDXG7 24/07/2014 Call 4.400 0.000 0.000 0.000   0 0.030
SYDXH7 24/07/2014 Put 4.400 0.000 0.000 0.000   0 0.410
SYDXI7 24/07/2014 Call 4.500 0.000 0.000 0.000   0 0.020
SYDXJ7 24/07/2014 Put 4.500 0.500 0.500 0.000   0 0.505
SYDXK7 24/07/2014 Call 4.600 0.000 0.000 0.000   0 0.015
SYDXL7 24/07/2014 Put 4.600 0.600 0.600 0.000   0 0.605
SYDXO7 24/07/2014 Call 4.700 0.010 0.010 0.000   0 0.009
SYDXP7 24/07/2014 Put 4.700 0.695 0.695 0.000   0 0.705
SYDXS7 24/07/2014 Call 4.800 0.007 0.007 0.000   0 0.006
SYDXT7 24/07/2014 Put 4.800 0.795 0.795 0.000   0 0.805
SYDYS7 24/07/2014 Call 4.900 0.004 0.004 0.000   0 0.004
SYDYT7 24/07/2014 Put 4.900 0.895 0.895 0.000   0 0.905
SYDZR7 24/07/2014 Call 5.000 0.003 0.003 0.000   0 0.002
SYDZS7 24/07/2014 Put 5.000 0.995 0.995 0.000   0 1.005
SYDYE7 28/08/2014 Call 3.400 0.725 0.725 0.000   0 0.715
SYDYF7 28/08/2014 Put 3.400 0.000 0.000 0.000   0 0.020
SYDXW7 28/08/2014 Call 3.500 0.625 0.625 0.000   0 0.615
SYDXY7 28/08/2014 Put 3.500 0.000 0.000 0.000   0 0.025
SYDYO7 28/08/2014 Call 3.600 0.530 0.530 0.000   0 0.520
SYDYP7 28/08/2014 Put 3.600 0.000 0.000 0.000   0 0.035
SYDXU7 28/08/2014 Call 3.700 0.435 0.435 0.000   0 0.430
SYDXV7 28/08/2014 Put 3.700 0.000 0.000 0.000   0 0.050
SYDYG7 28/08/2014 Call 3.800 0.345 0.345 0.000   0 0.345
SYDYH7 28/08/2014 Put 3.800 0.000 0.000 0.000   0 0.070
SYDXZ7 28/08/2014 Call 3.900 0.000 0.000 0.000   0 0.260
SYDY17 28/08/2014 Put 3.900 0.000 0.000 0.000   0 0.100
SYDYK7 28/08/2014 Call 4.000 0.000 0.000 0.000   0 0.190
SYDYL7 28/08/2014 Put 4.000 0.000 0.000 0.000   0 0.145
SYDY67 28/08/2014 Call 4.100 0.000 0.000 0.000   0 0.130
SYDY77 28/08/2014 Put 4.100 0.000 0.000 0.000   0 0.195
SYDYI7 28/08/2014 Call 4.200 0.000 0.000 0.000   0 0.085
SYDYJ7 28/08/2014 Put 4.200 0.000 0.000 0.000   0 0.260
SYDY87 28/08/2014 Call 4.300 0.000 0.000 0.000   0 0.055
SYDY97 28/08/2014 Put 4.300 0.000 0.000 0.000   0 0.335
SYDYA7 28/08/2014 Call 4.400 0.000 0.000 0.000   0 0.040
SYDYB7 28/08/2014 Put 4.400 0.000 0.000 0.000   0 0.420
SYDY47 28/08/2014 Call 4.500 0.000 0.000 0.000   0 0.025
SYDY57 28/08/2014 Put 4.500 0.505 0.505 0.000   0 0.515
SYDYC7 28/08/2014 Call 4.600 0.000 0.000 0.000   0 0.020
SYDYD7 28/08/2014 Put 4.600 0.600 0.600 0.000   0 0.610
SYDY27 28/08/2014 Call 4.700 0.000 0.000 0.000   0 0.015
SYDY37 28/08/2014 Put 4.700 0.695 0.695 0.000   0 0.705
SYDYM7 28/08/2014 Call 4.800 0.010 0.010 0.000   0 0.010
SYDYN7 28/08/2014 Put 4.800 0.795 0.795 0.000   0 0.805
SYDYU7 28/08/2014 Call 4.900 0.006 0.006 0.000   0 0.006
SYDYV7 28/08/2014 Put 4.900 0.895 0.895 0.000   0 0.905
SYDZT7 28/08/2014 Call 5.000 0.004 0.004 0.000   0 0.004
SYDZU7 28/08/2014 Put 5.000 0.995 0.995 0.000   0 1.005
SYDZE7 25/09/2014 Call 0.010 4.030 4.030 0.000   0 4.025
SYDXG9 25/09/2014 Call 2.200 1.915 1.915 0.000   0 1.910
SYDXH9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
SYDQR9 25/09/2014 Call 2.400 1.715 1.715 0.000   0 1.710
SYDQS9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
SYDQV9 25/09/2014 Call 2.600 1.515 1.515 0.000   0 1.510
SYDQW9 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
SYDR29 25/09/2014 Call 2.800 1.315 1.315 0.000   0 1.310
SYDR39 25/09/2014 Put 2.800 0.002 0.002 0.000   0 0.003
SYDQP9 25/09/2014 Call 3.000 1.115 1.115 0.000   0 1.115
SYDQQ9 25/09/2014 Put 3.000 0.007 0.007 0.000   0 0.007
SYDRT7 25/09/2014 Call 3.010 1.010 1.010 0.000   0 1.030
SYDRU7 25/09/2014 Put 3.010 0.007 0.007 0.000   0 0.007
SYDSG7 25/09/2014 Call 3.100 1.015 1.015 0.000   0 1.015
SYDSH7 25/09/2014 Put 3.100 0.010 0.010 0.000   0 0.010
SYDQT9 25/09/2014 Call 3.200 0.915 0.915 0.000   0 0.915
SYDQU9 25/09/2014 Put 3.200 0.015 0.015 0.000   700 0.015
SYDRW7 25/09/2014 Call 3.210 0.820 0.820 0.000   0 0.835
SYDRV7 25/09/2014 Put 3.210 0.015 0.015 0.000   0 0.015
SYDR47 25/09/2014 Call 3.300 0.820 0.820 0.000   0 0.815
SYDR57 25/09/2014 Put 3.300 0.020 0.020 0.000   0 0.020
SYDQX9 25/09/2014 Call 3.400 0.720 0.720 0.000   0 0.720
SYDQY9 25/09/2014 Put 3.400 0.025 0.025 0.000   0 0.030
SYDRX7 25/09/2014 Call 3.410 0.635 0.635 0.000   0 0.645
SYDRY7 25/09/2014 Put 3.410 0.025 0.025 0.000   0 0.030
SYDR27 25/09/2014 Call 3.500 0.625 0.625 0.000   0 0.620
SYDR37 25/09/2014 Put 3.500 0.035 0.035 0.000   260 0.035
SYDQZ9 25/09/2014 Call 3.600 0.530 0.530 0.000   114 0.525
SYDR19 25/09/2014 Put 3.600 0.045 0.045 0.000   0 0.050
SYDS17 25/09/2014 Call 3.610 0.465 0.465 0.000   0 0.465
SYDRZ7 25/09/2014 Put 3.610 0.045 0.045 0.000   0 0.050
SYDQZ7 25/09/2014 Call 3.700 0.440 0.440 0.000   0 0.435
SYDR17 25/09/2014 Put 3.700 0.060 0.060 0.000   0 0.065
SYDS27 25/09/2014 Call 3.710 0.385 0.385 0.000   150 0.385
SYDS37 25/09/2014 Put 3.710 0.065 0.065 0.000   700 0.070
SYDQL9 25/09/2014 Call 3.800 0.355 0.355 0.000   199 0.350
SYDQM9 25/09/2014 Put 3.800 0.000 0.000 0.000   40 0.090
SYDQC7 25/09/2014 Call 3.900 0.280 0.280 0.000   1,650 0.275
SYDQB7 25/09/2014 Put 3.900 0.000 0.000 0.000   0 0.120
SYDS57 25/09/2014 Call 3.910 0.245 0.245 0.000   0 0.240
SYDS47 25/09/2014 Put 3.910 0.120 0.120 0.000   0 0.125
SYDQN9 25/09/2014 Call 4.000 0.210 0.210 0.000   19 0.205
SYDQO9 25/09/2014 Put 4.000 0.160 0.160 0.000   0 0.165
SYDS67 25/09/2014 Call 4.010 0.185 0.185 0.000   256 0.185
SYDS77 25/09/2014 Put 4.010 0.160 0.160 0.000   0 0.160
SYDQD7 25/09/2014 Call 4.100 0.155 0.155 0.000   290 0.150
SYDQE7 25/09/2014 Put 4.100 0.210 0.210 0.000   0 0.215
SYDSI7 25/09/2014 Call 4.110 0.135 0.135 0.000   0 0.135
SYDSJ7 25/09/2014 Put 4.110 0.210 0.210 0.000   170 0.210
SYDSR9 25/09/2014 Call 4.200 0.110 0.110 0.000   0 0.105
SYDSS9 25/09/2014 Put 4.200 0.270 0.270 0.000   100 0.275
SYDS97 25/09/2014 Call 4.210 0.000 0.000 0.000   19 0.095
SYDS87 25/09/2014 Put 4.210 0.270 0.270 0.000   0 0.270
SYDQX7 25/09/2014 Call 4.300 0.000 0.000 0.000   0 0.070
SYDQY7 25/09/2014 Put 4.300 0.340 0.340 0.000   200 0.345
SYDSA7 25/09/2014 Call 4.310 0.070 0.070 0.000   0 0.065
SYDSB7 25/09/2014 Put 4.310 0.335 0.335 0.000   0 0.340
SYDVT9 25/09/2014 Call 4.400 0.050 0.050 0.000   0 0.050
SYDVU9 25/09/2014 Put 4.400 0.420 0.420 0.000   0 0.425
SYDQT7 25/09/2014 Call 4.500 0.035 0.035 0.000   200 0.035
SYDQU7 25/09/2014 Put 4.500 0.510 0.510 0.000   0 0.515
SYDSD7 25/09/2014 Call 4.510 0.030 0.030 0.000   0 0.030
SYDSC7 25/09/2014 Put 4.510 0.495 0.495 0.000   0 0.500
SYDGY7 25/09/2014 Call 4.600 0.025 0.025 0.000   0 0.025
SYDGZ7 25/09/2014 Put 4.600 0.600 0.600 0.000   0 0.610
SYDSE7 25/09/2014 Call 4.610 0.025 0.025 0.000   0 0.020
SYDSF7 25/09/2014 Put 4.610 0.585 0.585 0.000   0 0.590
SYDQV7 25/09/2014 Call 4.700 0.015 0.015 0.000   0 0.015
SYDQW7 25/09/2014 Put 4.700 0.695 0.695 0.000   0 0.705
SYDP87 25/09/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDP97 25/09/2014 Put 4.800 0.795 0.795 0.000   0 0.805
SYDUC7 25/09/2014 Call 4.900 0.009 0.009 0.000   0 0.009
SYDUD7 25/09/2014 Put 4.900 0.895 0.895 0.000   0 0.905
SYDZV7 25/09/2014 Call 5.000 0.006 0.006 0.000   0 0.007
SYDZW7 25/09/2014 Put 5.000 0.995 0.995 0.000   0 1.005
SYDS68 18/12/2014 Call 0.010 4.060 4.060 0.000   25,791 4.055
SYDJE9 18/12/2014 Call 2.170 1.945 1.945 0.000   0 1.940
SYDJF9 18/12/2014 Put 2.170 0.001 0.001 0.000   0 0.001
SYDGL9 18/12/2014 Call 2.320 1.795 1.795 0.000   0 1.790
SYDGM9 18/12/2014 Put 2.320 0.001 0.001 0.000   0 0.001
SYDGN9 18/12/2014 Call 2.480 1.635 1.635 0.000   0 1.630
SYDGO9 18/12/2014 Put 2.480 0.003 0.003 0.000   0 0.003
SYDGP9 18/12/2014 Call 2.630 1.485 1.485 0.000   0 1.480
SYDGQ9 18/12/2014 Put 2.630 0.006 0.006 0.000   0 0.007
SYDRV8 18/12/2014 Call 2.710 1.405 1.405 0.000   0 1.400
SYDRW8 18/12/2014 Put 2.710 0.008 0.008 0.000   0 0.009
SYDSF8 18/12/2014 Call 2.790 1.325 1.325 0.000   0 1.320
SYDSG8 18/12/2014 Put 2.790 0.010 0.010 0.000   0 0.010
SYDT18 18/12/2014 Call 2.870 1.245 1.245 0.000   0 1.240
SYDT28 18/12/2014 Put 2.870 0.015 0.015 0.000   0 0.015
SYDUT8 18/12/2014 Call 2.940 1.175 1.175 0.000   0 1.170
SYDUU8 18/12/2014 Put 2.940 0.015 0.015 0.000   0 0.015
SYDXF8 18/12/2014 Call 3.020 1.095 1.095 0.000   0 1.095
SYDXG8 18/12/2014 Put 3.020 0.015 0.015 0.000   0 0.020
SYDYZ7 18/12/2014 Call 3.030 1.020 1.020 0.000   0 1.035
SYDZ17 18/12/2014 Put 3.030 0.015 0.015 0.000   0 0.020
SYDV58 18/12/2014 Call 3.100 1.015 1.015 0.000   1,085 1.015
SYDV48 18/12/2014 Put 3.100 0.020 0.020 0.000   0 0.020
SYDV68 18/12/2014 Call 3.180 0.940 0.940 0.000   0 0.935
SYDV78 18/12/2014 Put 3.180 0.025 0.025 0.000   0 0.025
SYDV98 18/12/2014 Call 3.250 0.870 0.870 0.000   0 0.865
SYDV88 18/12/2014 Put 3.250 0.025 0.025 0.000   0 0.030
SYDZ37 18/12/2014 Call 3.260 0.805 0.805 0.000   0 0.815
SYDZ27 18/12/2014 Put 3.260 0.025 0.025 0.000   0 0.030
SYDVT7 18/12/2014 Call 3.330 0.790 0.790 0.000   0 0.790
SYDVU7 18/12/2014 Put 3.330 0.030 0.030 0.000   550 0.035
SYDGR9 18/12/2014 Call 3.410 0.715 0.715 0.000   620 0.715
SYDGS9 18/12/2014 Put 3.410 0.040 0.040 0.000   150 0.040
SYDVR7 18/12/2014 Call 3.490 0.640 0.640 0.000   0 0.640
SYDVS7 18/12/2014 Put 3.490 0.050 0.050 0.000   0 0.050
SYDZ47 18/12/2014 Call 3.510 0.585 0.585 0.000   0 0.590
SYDZ57 18/12/2014 Put 3.510 0.050 0.050 0.000   0 0.055
SYDGT9 18/12/2014 Call 3.560 0.575 0.575 0.000   0 0.575
SYDGU9 18/12/2014 Put 3.560 0.060 0.060 0.000   250 0.065
SYDVP7 18/12/2014 Call 3.640 0.510 0.510 0.000   0 0.505
SYDVQ7 18/12/2014 Put 3.640 0.000 0.000 0.000   750 0.080
SYDZH7 18/12/2014 Call 3.660 0.470 0.470 0.000   0 0.470
SYDZI7 18/12/2014 Put 3.660 0.080 0.080 0.000   0 0.080
SYDL49 18/12/2014 Call 3.720 0.445 0.445 0.000   74 0.445
SYDL59 18/12/2014 Put 3.720 0.095 0.095 0.000   750 0.095
SYDZK7 18/12/2014 Call 3.730 0.420 0.420 0.000   0 0.420
SYDZJ7 18/12/2014 Put 3.730 0.095 0.095 0.000   0 0.095
SYDVX7 18/12/2014 Call 3.790 0.390 0.390 0.000   0 0.390
SYDVY7 18/12/2014 Put 3.790 0.115 0.115 0.000   0 0.115
SYDZ77 18/12/2014 Call 3.810 0.365 0.365 0.000   0 0.365
SYDZ67 18/12/2014 Put 3.810 0.115 0.115 0.000   550 0.120
SYDMU9 18/12/2014 Call 3.870 0.335 0.335 0.000   0 0.335
SYDMV9 18/12/2014 Put 3.870 0.140 0.140 0.000   100 0.140
SYDTF7 18/12/2014 Call 4.070 0.220 0.220 0.000   217 0.215
SYDTG7 18/12/2014 Put 4.070 0.230 0.230 0.000   40 0.225
SYDZ87 18/12/2014 Call 4.080 0.215 0.215 0.000   0 0.210
SYDZ97 18/12/2014 Put 4.080 0.225 0.225 0.000   0 0.225
SYDTI9 18/12/2014 Call 4.260 0.000 0.000 0.145 240 120 0.135
SYDTJ9 18/12/2014 Put 4.260 0.340 0.340 0.000   0 0.340
SYDZB7 18/12/2014 Call 4.270 0.135 0.135 0.000   0 0.130
SYDZA7 18/12/2014 Put 4.270 0.330 0.330 0.000   0 0.330
SYDTI7 18/12/2014 Call 4.450 0.085 0.085 0.000   0 0.080
SYDTH7 18/12/2014 Put 4.450 0.485 0.485 0.000   0 0.485
SYDZL7 18/12/2014 Call 4.460 0.080 0.080 0.000   979 0.080
SYDZM7 18/12/2014 Put 4.460 0.465 0.465 0.000   0 0.460
SYDVV9 18/12/2014 Call 4.650 0.045 0.045 0.000   150 0.045
SYDVW9 18/12/2014 Put 4.650 0.660 0.660 0.000   0 0.660
SYDZC7 18/12/2014 Call 4.660 0.045 0.045 0.000   0 0.045
SYDZD7 18/12/2014 Put 4.660 0.625 0.625 0.000   0 0.625
SYDVV7 18/12/2014 Call 4.840 0.025 0.025 0.000   0 0.025
SYDVW7 18/12/2014 Put 4.840 0.835 0.835 0.000   60 0.845
SYDGK7 18/12/2014 Call 5.030 0.015 0.015 0.000   0 0.015
SYDGL7 18/12/2014 Put 5.030 1.025 1.025 0.000   0 1.035
SYDVZ7 18/12/2014 Call 5.230 0.010 0.010 0.000   0 0.009
SYDW17 18/12/2014 Put 5.230 1.220 1.220 0.000   0 1.230
SYDIW7 18/12/2014 Call 5.420 0.006 0.006 0.000   0 0.006
SYDIX7 18/12/2014 Put 5.420 1.410 1.410 0.000   0 1.420
SYDYW7 18/12/2014 Call 5.620 0.004 0.004 0.000   0 0.003
SYDYX7 18/12/2014 Put 5.620 1.610 1.610 0.000   0 1.620
SYDTL7 18/12/2014 Call 5.810 0.002 0.002 0.000   0 0.002
SYDTM7 18/12/2014 Put 5.810 1.800 1.800 0.000   0 1.810
SYDBL7 26/03/2015 Call 2.400 1.710 1.710 0.000   0 1.705
SYDBM7 26/03/2015 Put 2.400 0.002 0.002 0.000   0 0.002
SYDBO7 26/03/2015 Call 2.600 1.515 1.515 0.000   0 1.505
SYDBP7 26/03/2015 Put 2.600 0.005 0.005 0.000   0 0.005
SYDBQ7 26/03/2015 Call 2.800 1.315 1.315 0.000   0 1.310
SYDBR7 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SYDBY7 26/03/2015 Call 3.000 1.115 1.115 0.000   0 1.115
SYDBZ7 26/03/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SYDC37 26/03/2015 Call 3.200 0.920 0.920 0.000   0 0.920
SYDC47 26/03/2015 Put 3.200 0.045 0.045 0.000   900 0.045
SYDBU7 26/03/2015 Call 3.400 0.725 0.725 0.000   0 0.730
SYDBV7 26/03/2015 Put 3.400 0.075 0.075 0.000   0 0.075
SYDB78 26/03/2015 Call 3.500 0.635 0.635 0.000   0 0.635
SYDB88 26/03/2015 Put 3.500 0.095 0.095 0.000   0 0.095
SYDBW7 26/03/2015 Call 3.600 0.550 0.550 0.000   0 0.550
SYDBX7 26/03/2015 Put 3.600 0.120 0.120 0.000   200 0.120
SYDBL8 26/03/2015 Call 3.610 0.470 0.470 0.000   0 0.480
SYDBK8 26/03/2015 Put 3.610 0.120 0.120 0.000   0 0.120
SYDB98 26/03/2015 Call 3.700 0.470 0.470 0.000   0 0.465
SYDBF8 26/03/2015 Put 3.700 0.150 0.150 0.000   0 0.150
SYDBM8 26/03/2015 Call 3.710 0.405 0.405 0.000   0 0.405
SYDBO8 26/03/2015 Put 3.710 0.150 0.150 0.000   900 0.150
SYDBS7 26/03/2015 Call 3.800 0.395 0.395 0.000   0 0.390
SYDBT7 26/03/2015 Put 3.800 0.185 0.185 0.000   0 0.185
SYDBQ8 26/03/2015 Call 3.810 0.345 0.345 0.000   0 0.345
SYDBP8 26/03/2015 Put 3.810 0.185 0.185 0.000   0 0.185
SYDBG8 26/03/2015 Call 3.900 0.325 0.325 0.000   0 0.325
SYDBH8 26/03/2015 Put 3.900 0.225 0.225 0.000   0 0.230
SYDBR8 26/03/2015 Call 3.910 0.285 0.285 0.000   0 0.285
SYDBS8 26/03/2015 Put 3.910 0.225 0.225 0.000   0 0.225
SYDC17 26/03/2015 Call 4.000 0.270 0.270 0.000   0 0.265
SYDC27 26/03/2015 Put 4.000 0.275 0.275 0.000   0 0.275
SYDBU8 26/03/2015 Call 4.010 0.235 0.235 0.000   0 0.235
SYDBT8 26/03/2015 Put 4.010 0.270 0.270 0.000   0 0.270
SYDB38 26/03/2015 Call 4.100 0.215 0.215 0.000   0 0.215
SYDB48 26/03/2015 Put 4.100 0.330 0.330 0.000   0 0.330
SYDCI7 26/03/2015 Call 4.200 0.175 0.175 0.000   0 0.170
SYDCJ7 26/03/2015 Put 4.200 0.390 0.390 0.000   0 0.390
SYDBI8 26/03/2015 Call 4.300 0.135 0.135 0.000   0 0.135
SYDBJ8 26/03/2015 Put 4.300 0.455 0.455 0.000   0 0.460
SYDFH7 26/03/2015 Call 4.400 0.105 0.105 0.000   0 0.105
SYDFI7 26/03/2015 Put 4.400 0.530 0.530 0.000   0 0.530
SYDB58 26/03/2015 Call 4.500 0.080 0.080 0.000   0 0.080
SYDB68 26/03/2015 Put 4.500 0.605 0.605 0.000   0 0.610
SYDI17 26/03/2015 Call 4.600 0.065 0.065 0.000   0 0.060
SYDI27 26/03/2015 Put 4.600 0.690 0.690 0.000   0 0.690
SYDB18 26/03/2015 Call 4.700 0.050 0.050 0.000   0 0.045
SYDB28 26/03/2015 Put 4.700 0.775 0.775 0.000   0 0.775
SYDPK7 26/03/2015 Call 4.800 0.040 0.040 0.000   0 0.035
SYDPL7 26/03/2015 Put 4.800 0.865 0.865 0.000   0 0.865
SYDZX7 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.960 0.960 0.000   0 0.960
SYDTN7 26/03/2015 Call 5.000 0.030 0.030 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 1.055 1.055 0.000   0 1.055
SYDK19 25/06/2015 Call 2.000 2.110 2.110 0.000   0 2.100
SYDK29 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
SYDK39 25/06/2015 Call 2.200 1.910 1.910 0.000   0 1.900
SYDK49 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SYDJW9 25/06/2015 Call 2.400 1.710 1.710 0.000   0 1.700
SYDJX9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SYDJS9 25/06/2015 Call 2.600 1.515 1.515 0.000   0 1.505
SYDJT9 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
SYDJM9 25/06/2015 Call 2.800 1.315 1.315 0.000   0 1.305
SYDJN9 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SYDJQ9 25/06/2015 Call 3.000 1.115 1.115 0.000   0 1.105
SYDJR9 25/06/2015 Put 3.000 0.009 0.009 0.000   0 0.010
SYDJY9 25/06/2015 Call 3.200 0.915 0.915 0.000   0 0.905
SYDJZ9 25/06/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SYDJU9 25/06/2015 Call 3.400 0.725 0.725 0.000   0 0.715
SYDJV9 25/06/2015 Put 3.400 0.050 0.050 0.000   80 0.055
SYDJO9 25/06/2015 Call 3.600 0.555 0.555 0.000   0 0.550
SYDJP9 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.105
SYDK59 25/06/2015 Call 3.800 0.425 0.425 0.000   0 0.420
SYDK69 25/06/2015 Put 3.800 0.175 0.175 0.000   80 0.175
SYDM29 25/06/2015 Call 4.000 0.325 0.325 0.000   0 0.320
SYDM39 25/06/2015 Put 4.000 0.270 0.270 0.000   0 0.275
SYDST9 25/06/2015 Call 4.200 0.245 0.245 0.000   0 0.245
SYDSU9 25/06/2015 Put 4.200 0.395 0.395 0.000   0 0.400
SYDVX9 25/06/2015 Call 4.400 0.190 0.190 0.000   0 0.185
SYDVY9 25/06/2015 Put 4.400 0.540 0.540 0.000   0 0.545
SYDI37 25/06/2015 Call 4.600 0.145 0.145 0.000   80 0.140
SYDI47 25/06/2015 Put 4.600 0.700 0.700 0.000   0 0.710
SYDPM7 25/06/2015 Call 4.800 0.110 0.110 0.000   0 0.110
SYDPN7 25/06/2015 Put 4.800 0.875 0.875 0.000   0 0.885
SYDTP7 25/06/2015 Call 5.000 0.085 0.085 0.000   0 0.085
SYDTQ7 25/06/2015 Put 5.000 1.060 1.060 0.000   0 1.065
SYDVF7 24/09/2015 Call 3.000 1.115 1.115 0.000   0 1.105
SYDVG7 24/09/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SYDRL7 24/09/2015 Call 3.200 0.915 0.915 0.000   0 0.905
SYDRM7 24/09/2015 Put 3.200 0.045 0.045 0.000   0 0.045
SYDR87 24/09/2015 Call 3.400 0.720 0.720 0.000   0 0.710
SYDR97 24/09/2015 Put 3.400 0.085 0.085 0.000   0 0.090
SYDRF7 24/09/2015 Call 3.600 0.535 0.535 0.000   0 0.525
SYDRG7 24/09/2015 Put 3.600 0.145 0.145 0.000   0 0.150
SYDRJ7 24/09/2015 Call 3.800 0.385 0.385 0.000   0 0.380
SYDRK7 24/09/2015 Put 3.800 0.230 0.230 0.000   0 0.235
SYDRH7 24/09/2015 Call 4.000 0.270 0.270 0.000   0 0.265
SYDRI7 24/09/2015 Put 4.000 0.335 0.335 0.000   100 0.345
SYDR67 24/09/2015 Call 4.200 0.190 0.190 0.000   0 0.185
SYDR77 24/09/2015 Put 4.200 0.465 0.465 0.000   0 0.470
SYDRR7 24/09/2015 Call 4.400 0.130 0.130 0.000   0 0.125
SYDRS7 24/09/2015 Put 4.400 0.610 0.610 0.000   0 0.620
SYDRP7 24/09/2015 Call 4.600 0.085 0.085 0.000   0 0.085
SYDRQ7 24/09/2015 Put 4.600 0.770 0.770 0.000   0 0.780
SYDRN7 24/09/2015 Call 4.800 0.055 0.055 0.000   0 0.055
SYDRO7 24/09/2015 Put 4.800 0.940 0.940 0.000   0 0.950
SYDTR7 24/09/2015 Call 5.000 0.035 0.035 0.000   0 0.035
SYDTS7 24/09/2015 Put 5.000 1.120 1.120 0.000   0 1.130
SYDXI9 17/12/2015 Call 2.200 1.910 1.910 0.000   0 1.900
SYDXJ9 17/12/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SYDX19 17/12/2015 Call 2.400 1.710 1.710 0.000   0 1.700
SYDX29 17/12/2015 Put 2.400 0.001 0.001 0.000   0 0.001
SYDWW9 17/12/2015 Call 2.600 1.515 1.515 0.000   0 1.505
SYDWX9 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.003
SYDWQ9 17/12/2015 Call 2.800 1.315 1.315 0.000   0 1.305
SYDWR9 17/12/2015 Put 2.800 0.008 0.008 0.000   0 0.008
SYDWS9 17/12/2015 Call 3.000 1.115 1.115 0.000   0 1.105
SYDWT9 17/12/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SYDWG9 17/12/2015 Call 3.200 0.915 0.915 0.000   0 0.905
SYDWH9 17/12/2015 Put 3.200 0.045 0.045 0.000   0 0.045
SYDWO9 17/12/2015 Call 3.400 0.720 0.720 0.000   0 0.710
SYDWP9 17/12/2015 Put 3.400 0.085 0.085 0.000   0 0.085
SYDWK9 17/12/2015 Call 3.600 0.535 0.535 0.000   0 0.525
SYDWL9 17/12/2015 Put 3.600 0.145 0.145 0.000   0 0.145
SYDWC9 17/12/2015 Call 3.800 0.380 0.380 0.000   0 0.375
SYDWD9 17/12/2015 Put 3.800 0.230 0.230 0.000   0 0.235
SYDWE9 17/12/2015 Call 4.000 0.270 0.270 0.000   0 0.265
SYDWF9 17/12/2015 Put 4.000 0.335 0.335 0.000   0 0.340
SYDWI9 17/12/2015 Call 4.200 0.185 0.185 0.000   0 0.180
SYDWJ9 17/12/2015 Put 4.200 0.460 0.460 0.000   0 0.470
SYDWM9 17/12/2015 Call 4.400 0.130 0.130 0.000   0 0.125
SYDWN9 17/12/2015 Put 4.400 0.605 0.605 0.000   0 0.615
SYDI57 17/12/2015 Call 4.600 0.085 0.085 0.000   0 0.085
SYDI67 17/12/2015 Put 4.600 0.765 0.765 0.000   0 0.775
SYDPO7 17/12/2015 Call 4.800 0.055 0.055 0.000   0 0.055
SYDPP7 17/12/2015 Put 4.800 0.935 0.935 0.000   0 0.945
SYDTT7 17/12/2015 Call 5.000 0.035 0.035 0.000   0 0.035
SYDTU7 17/12/2015 Put 5.000 1.115 1.115 0.000   0 1.125
SYDKU7 23/06/2016 Call 2.600 1.515 1.515 0.000   0 1.505
SYDKV7 23/06/2016 Put 2.600 0.060 0.060 0.000   0 0.065
SYDKQ7 23/06/2016 Call 2.800 1.315 1.315 0.000   0 1.305
SYDKR7 23/06/2016 Put 2.800 0.100 0.100 0.000   0 0.100
SYDKE7 23/06/2016 Call 3.000 1.120 1.120 0.000   0 1.110
SYDKF7 23/06/2016 Put 3.000 0.145 0.145 0.000   0 0.150
SYDKS7 23/06/2016 Call 3.200 0.940 0.940 0.000   0 0.935
SYDKT7 23/06/2016 Put 3.200 0.210 0.210 0.000   0 0.210
SYDKM7 23/06/2016 Call 3.400 0.790 0.790 0.000   0 0.785
SYDKN7 23/06/2016 Put 3.400 0.280 0.280 0.000   0 0.285
SYDKO7 23/06/2016 Call 3.600 0.670 0.670 0.000   0 0.660
SYDKP7 23/06/2016 Put 3.600 0.370 0.370 0.000   0 0.375
SYDKK7 23/06/2016 Call 3.800 0.565 0.565 0.000   0 0.560
SYDKL7 23/06/2016 Put 3.800 0.470 0.470 0.000   0 0.475
SYDKI7 23/06/2016 Call 4.000 0.475 0.475 0.000   0 0.470
SYDKJ7 23/06/2016 Put 4.000 0.585 0.585 0.000   0 0.590
SYDKG7 23/06/2016 Call 4.200 0.400 0.400 0.000   0 0.395
SYDKH7 23/06/2016 Put 4.200 0.705 0.705 0.000   0 0.710
SYDKW7 23/06/2016 Call 4.400 0.340 0.340 0.000   0 0.335
SYDKX7 23/06/2016 Put 4.400 0.840 0.840 0.000   0 0.845
SYDM77 23/06/2016 Call 4.600 0.285 0.285 0.000   0 0.280
SYDM87 23/06/2016 Put 4.600 0.980 0.980 0.000   0 0.985
SYDPQ7 23/06/2016 Call 4.800 0.240 0.240 0.000   0 0.235
SYDPR7 23/06/2016 Put 4.800 1.130 1.130 0.000   0 1.135
SYDTV7 23/06/2016 Call 5.000 0.200 0.200 0.000   0 0.200
SYDTW7 23/06/2016 Put 5.000 1.285 1.285 0.000   0 1.295
SYDWK7 22/12/2016 Call 3.000 1.115 1.115 0.000   0 1.105
SYDWL7 22/12/2016 Put 3.000 0.060 0.060 0.000   0 0.060
SYDWI7 22/12/2016 Call 3.200 0.920 0.920 0.000   0 0.910
SYDWJ7 22/12/2016 Put 3.200 0.105 0.105 0.000   0 0.105
SYDW87 22/12/2016 Call 3.400 0.725 0.725 0.000   0 0.715
SYDW97 22/12/2016 Put 3.400 0.165 0.165 0.000   0 0.170
SYDW67 22/12/2016 Call 3.600 0.550 0.550 0.000   0 0.545
SYDW77 22/12/2016 Put 3.600 0.245 0.245 0.000   0 0.250
SYDWG7 22/12/2016 Call 3.800 0.420 0.420 0.000   0 0.410
SYDWH7 22/12/2016 Put 3.800 0.345 0.345 0.000   0 0.350
SYDWE7 22/12/2016 Call 4.000 0.320 0.320 0.000   0 0.315
SYDWF7 22/12/2016 Put 4.000 0.460 0.460 0.000   0 0.465
SYDWA7 22/12/2016 Call 4.200 0.245 0.245 0.000   0 0.240
SYDWB7 22/12/2016 Put 4.200 0.590 0.590 0.000   0 0.595
SYDWC7 22/12/2016 Call 4.400 0.185 0.185 0.000   0 0.185
SYDWD7 22/12/2016 Put 4.400 0.730 0.730 0.000   0 0.740
SYDW27 22/12/2016 Call 4.600 0.140 0.140 0.000   0 0.140
SYDW37 22/12/2016 Put 4.600 0.885 0.885 0.000   0 0.895
SYDW47 22/12/2016 Call 4.800 0.105 0.105 0.000   0 0.105
SYDW57 22/12/2016 Put 4.800 1.050 1.050 0.000   0 1.060

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.