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 4.200 Up 0.090 4.180 4.200 4.140 4.200 4.120 9,590,462 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
SYDWO7 29/05/2014 Call 3.000 1.210 1.210 0.000   0 1.210
SYDWP7 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDVJ7 29/05/2014 Call 3.100 1.110 1.110 0.000   0 1.110
SYDVK7 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDUY7 29/05/2014 Call 3.200 1.010 1.010 0.000   0 1.010
SYDUZ7 29/05/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SYDV97 29/05/2014 Call 3.300 0.915 0.915 0.000   0 0.915
SYDVA7 29/05/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDUO7 29/05/2014 Call 3.400 0.815 0.815 0.000   0 0.815
SYDUP7 29/05/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDV17 29/05/2014 Call 3.500 0.715 0.715 0.000   0 0.715
SYDV27 29/05/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDUQ7 29/05/2014 Call 3.600 0.615 0.615 0.000   0 0.615
SYDUR7 29/05/2014 Put 3.600 0.001 0.001 0.000   200 0.001
SYDV77 29/05/2014 Call 3.700 0.515 0.515 0.000   0 0.515
SYDV87 29/05/2014 Put 3.700 0.002 0.002 0.000   0 0.002
SYDUS7 29/05/2014 Call 3.800 0.415 0.415 0.000   0 0.415
SYDUT7 29/05/2014 Put 3.800 0.004 0.004 0.000   0 0.004
SYDVD7 29/05/2014 Call 3.900 0.315 0.315 0.000   1,442 0.315
SYDVE7 29/05/2014 Put 3.900 0.009 0.009 0.000   0 0.009
SYDUU7 29/05/2014 Call 4.000 0.225 0.225 0.180 61 851 0.225
SYDUV7 29/05/2014 Put 4.000 0.015 0.015 0.000   5,248 0.015
SYDVB7 29/05/2014 Call 4.100 0.145 0.145 0.000   1,240 0.145
SYDVC7 29/05/2014 Put 4.100 0.035 0.035 0.035 338 7,238 0.035
SYDUK7 29/05/2014 Call 4.200 0.080 0.080 0.000   3,552 0.080
SYDUL7 29/05/2014 Put 4.200 0.075 0.075 0.000   2,400 0.075
SYDV37 29/05/2014 Call 4.300 0.035 0.035 0.025 400 2,490 0.035
SYDV47 29/05/2014 Put 4.300 0.135 0.135 0.000   5,000 0.135
SYDUM7 29/05/2014 Call 4.400 0.015 0.015 0.000   1,200 0.015
SYDUN7 29/05/2014 Put 4.400 0.215 0.215 0.000   0 0.215
SYDV57 29/05/2014 Call 4.500 0.004 0.004 0.000   0 0.004
SYDV67 29/05/2014 Put 4.500 0.310 0.310 0.000   0 0.310
SYDUW7 29/05/2014 Call 4.600 0.001 0.001 0.000   0 0.001
SYDUX7 29/05/2014 Put 4.600 0.405 0.405 0.000   0 0.405
SYDXM7 29/05/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDXN7 29/05/2014 Put 4.700 0.505 0.505 0.000   0 0.505
SYDXQ7 29/05/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDXR7 29/05/2014 Put 4.800 0.605 0.605 0.000   0 0.605
SYDYQ7 29/05/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYR7 29/05/2014 Put 4.900 0.705 0.705 0.000   0 0.705
SYDZP7 29/05/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZQ7 29/05/2014 Put 5.000 0.805 0.805 0.000   0 0.805
SYDM88 26/06/2014 Call 0.010 4.095 4.095 0.000   0 4.095
SYDJC9 26/06/2014 Call 2.170 2.040 2.040 0.000   0 2.040
SYDJD9 26/06/2014 Put 2.170 0.000 0.000 0.000   0 0.000
SYDFY9 26/06/2014 Call 2.320 1.890 1.890 0.000   0 1.890
SYDFZ9 26/06/2014 Put 2.320 0.000 0.000 0.000   0 0.000
SYDG19 26/06/2014 Call 2.480 1.730 1.730 0.000   0 1.730
SYDG29 26/06/2014 Put 2.480 0.000 0.000 0.000   0 0.000
SYDG39 26/06/2014 Call 2.630 1.585 1.585 0.000   0 1.585
SYDG49 26/06/2014 Put 2.630 0.000 0.000 0.000   0 0.000
SYDLY8 26/06/2014 Call 2.710 1.505 1.505 0.000   0 1.505
SYDLZ8 26/06/2014 Put 2.710 0.000 0.000 0.000   0 0.000
SYDLR8 26/06/2014 Call 2.790 1.425 1.425 0.000   0 1.425
SYDLS8 26/06/2014 Put 2.790 0.000 0.000 0.000   0 0.000
SYDMR8 26/06/2014 Call 2.870 1.345 1.345 0.000   0 1.345
SYDMS8 26/06/2014 Put 2.870 0.000 0.000 0.000   0 0.000
SYDUR8 26/06/2014 Call 2.940 1.275 1.275 0.000   0 1.275
SYDUS8 26/06/2014 Put 2.940 0.000 0.000 0.000   0 0.000
SYDXC8 26/06/2014 Call 3.020 1.195 1.195 0.000   0 1.195
SYDXD8 26/06/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYP8 26/06/2014 Call 3.100 1.115 1.115 0.000   0 1.115
SYDYQ8 26/06/2014 Put 3.100 0.000 0.000 0.000   485 0.000
SYDZB8 26/06/2014 Call 3.180 1.035 1.035 0.000   0 1.035
SYDZC8 26/06/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDG59 26/06/2014 Call 3.250 0.965 0.965 0.000   0 0.965
SYDG69 26/06/2014 Put 3.250 0.000 0.000 0.000   1,249 0.000
SYDK47 26/06/2014 Call 3.330 0.885 0.885 0.000   0 0.885
SYDK57 26/06/2014 Put 3.330 0.001 0.001 0.000   0 0.001
SYDG79 26/06/2014 Call 3.410 0.805 0.805 0.000   0 0.805
SYDG89 26/06/2014 Put 3.410 0.001 0.001 0.000   213 0.001
SYDPS7 26/06/2014 Call 3.420 0.680 0.680 0.000   0 0.680
SYDPT7 26/06/2014 Put 3.420 0.001 0.001 0.000   0 0.001
SYDKA7 26/06/2014 Call 3.490 0.725 0.725 0.000   0 0.725
SYDKB7 26/06/2014 Put 3.490 0.002 0.002 0.000   100 0.002
SYDPV7 26/06/2014 Call 3.510 0.590 0.590 0.000   0 0.590
SYDPU7 26/06/2014 Put 3.510 0.003 0.003 0.000   215 0.003
SYDG99 26/06/2014 Call 3.560 0.660 0.660 0.000   0 0.660
SYDGK9 26/06/2014 Put 3.560 0.004 0.004 0.000   0 0.004
SYDPW7 26/06/2014 Call 3.570 0.535 0.535 0.000   0 0.535
SYDPX7 26/06/2014 Put 3.570 0.004 0.004 0.000   0 0.004
SYDK87 26/06/2014 Call 3.640 0.580 0.580 0.000   612 0.580
SYDK97 26/06/2014 Put 3.640 0.007 0.007 0.000   300 0.007
SYDPZ7 26/06/2014 Call 3.660 0.445 0.445 0.000   0 0.445
SYDPY7 26/06/2014 Put 3.660 0.008 0.008 0.000   1,100 0.008
SYDL29 26/06/2014 Call 3.720 0.500 0.500 0.000   395 0.500
SYDL39 26/06/2014 Put 3.720 0.010 0.010 0.000   200 0.010
SYDQ17 26/06/2014 Call 3.730 0.380 0.380 0.000   2,662 0.380
SYDQ27 26/06/2014 Put 3.730 0.010 0.010 0.000   0 0.010
SYDK67 26/06/2014 Call 3.790 0.430 0.430 0.000   5,750 0.430
SYDK77 26/06/2014 Put 3.790 0.020 0.020 0.000   0 0.020
SYDMS9 26/06/2014 Call 3.870 0.355 0.355 0.000   300 0.355
SYDMT9 26/06/2014 Put 3.870 0.030 0.030 0.035 248 288 0.030
SYDQ47 26/06/2014 Call 3.880 0.245 0.245 0.000   3,716 0.245
SYDQ37 26/06/2014 Put 3.880 0.030 0.030 0.000   50 0.030
SYDKC7 26/06/2014 Call 4.070 0.190 0.190 0.000   999 0.190
SYDKD7 26/06/2014 Put 4.070 0.085 0.085 0.000   400 0.085
SYDQ57 26/06/2014 Call 4.080 0.110 0.110 0.000   388 0.110
SYDQ67 26/06/2014 Put 4.080 0.090 0.090 0.000   700 0.090
SYDTG9 26/06/2014 Call 4.260 0.075 0.075 0.060 70 968 0.075
SYDTH9 26/06/2014 Put 4.260 0.200 0.200 0.000   334 0.200
SYDQ87 26/06/2014 Call 4.270 0.035 0.035 0.000   640 0.035
SYDQ77 26/06/2014 Put 4.270 0.205 0.205 0.000   0 0.205
SYDKY7 26/06/2014 Call 4.450 0.020 0.020 0.000   846 0.020
SYDKZ7 26/06/2014 Put 4.450 0.360 0.360 0.000   252 0.360
SYDQ97 26/06/2014 Call 4.460 0.009 0.009 0.000   307 0.009
SYDQA7 26/06/2014 Put 4.460 0.365 0.365 0.000   60 0.365
SYDVR9 26/06/2014 Call 4.650 0.004 0.004 0.000   162 0.004
SYDVS9 26/06/2014 Put 4.650 0.550 0.550 0.000   0 0.550
SYDM57 26/06/2014 Call 4.840 0.001 0.001 0.000   0 0.001
SYDM67 26/06/2014 Put 4.840 0.740 0.740 0.000   0 0.740
SYDG87 26/06/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDG97 26/06/2014 Put 5.030 0.925 0.925 0.000   0 0.925
SYDMO7 26/06/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDMP7 26/06/2014 Put 5.230 1.125 1.125 0.000   0 1.125
SYDIU7 26/06/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIV7 26/06/2014 Put 5.420 1.315 1.315 0.000   0 1.315
SYDUA7 26/06/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDUB7 26/06/2014 Put 5.620 1.515 1.515 0.000   0 1.515
SYDWQ7 24/07/2014 Call 3.200 1.015 1.015 0.000   0 1.015
SYDWR7 24/07/2014 Put 3.200 0.003 0.003 0.000   0 0.003
SYDWS7 24/07/2014 Call 3.300 0.915 0.915 0.000   0 0.915
SYDWT7 24/07/2014 Put 3.300 0.006 0.006 0.000   0 0.006
SYDWU7 24/07/2014 Call 3.400 0.815 0.815 0.000   0 0.815
SYDWV7 24/07/2014 Put 3.400 0.009 0.009 0.000   0 0.009
SYDWW7 24/07/2014 Call 3.500 0.715 0.715 0.000   0 0.715
SYDWX7 24/07/2014 Put 3.500 0.010 0.010 0.000   0 0.010
SYDWY7 24/07/2014 Call 3.600 0.620 0.620 0.000   0 0.620
SYDWZ7 24/07/2014 Put 3.600 0.015 0.015 0.000   0 0.015
SYDX17 24/07/2014 Call 3.700 0.520 0.520 0.000   0 0.520
SYDX27 24/07/2014 Put 3.700 0.020 0.020 0.000   0 0.020
SYDX37 24/07/2014 Call 3.800 0.425 0.425 0.000   0 0.425
SYDX47 24/07/2014 Put 3.800 0.030 0.030 0.000   300 0.030
SYDX57 24/07/2014 Call 3.900 0.330 0.330 0.000   0 0.330
SYDX67 24/07/2014 Put 3.900 0.045 0.045 0.000   0 0.045
SYDX77 24/07/2014 Call 4.000 0.250 0.250 0.000   0 0.250
SYDX87 24/07/2014 Put 4.000 0.070 0.070 0.000   0 0.070
SYDX97 24/07/2014 Call 4.100 0.175 0.175 0.000   0 0.175
SYDXA7 24/07/2014 Put 4.100 0.110 0.110 0.000   450 0.110
SYDXB7 24/07/2014 Call 4.200 0.110 0.110 0.000   630 0.110
SYDXC7 24/07/2014 Put 4.200 0.165 0.165 0.000   1,000 0.165
SYDXD7 24/07/2014 Call 4.300 0.065 0.065 0.045 100 585 0.065
SYDXF7 24/07/2014 Put 4.300 0.235 0.235 0.000   2,500 0.235
SYDXG7 24/07/2014 Call 4.400 0.035 0.035 0.000   0 0.035
SYDXH7 24/07/2014 Put 4.400 0.315 0.315 0.000   0 0.315
SYDXI7 24/07/2014 Call 4.500 0.020 0.020 0.000   0 0.020
SYDXJ7 24/07/2014 Put 4.500 0.410 0.410 0.000   0 0.410
SYDXK7 24/07/2014 Call 4.600 0.010 0.010 0.000   0 0.010
SYDXL7 24/07/2014 Put 4.600 0.505 0.505 0.000   0 0.505
SYDXO7 24/07/2014 Call 4.700 0.005 0.005 0.000   0 0.005
SYDXP7 24/07/2014 Put 4.700 0.600 0.600 0.000   0 0.600
SYDXS7 24/07/2014 Call 4.800 0.002 0.002 0.000   0 0.002
SYDXT7 24/07/2014 Put 4.800 0.700 0.700 0.000   0 0.700
SYDYS7 24/07/2014 Call 4.900 0.001 0.001 0.000   0 0.001
SYDYT7 24/07/2014 Put 4.900 0.795 0.795 0.000   0 0.795
SYDZR7 24/07/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZS7 24/07/2014 Put 5.000 0.895 0.895 0.000   0 0.895
SYDYE7 28/08/2014 Call 3.400 0.815 0.815 0.000   0 0.815
SYDYF7 28/08/2014 Put 3.400 0.015 0.015 0.000   0 0.015
SYDXW7 28/08/2014 Call 3.500 0.715 0.715 0.000   0 0.715
SYDXY7 28/08/2014 Put 3.500 0.020 0.020 0.000   0 0.020
SYDYO7 28/08/2014 Call 3.600 0.620 0.620 0.000   0 0.620
SYDYP7 28/08/2014 Put 3.600 0.020 0.020 0.000   0 0.020
SYDXU7 28/08/2014 Call 3.700 0.520 0.520 0.000   0 0.520
SYDXV7 28/08/2014 Put 3.700 0.025 0.025 0.000   0 0.025
SYDYG7 28/08/2014 Call 3.800 0.430 0.430 0.000   0 0.430
SYDYH7 28/08/2014 Put 3.800 0.040 0.040 0.000   0 0.040
SYDXZ7 28/08/2014 Call 3.900 0.340 0.340 0.000   0 0.340
SYDY17 28/08/2014 Put 3.900 0.060 0.060 0.000   0 0.060
SYDYK7 28/08/2014 Call 4.000 0.260 0.260 0.000   0 0.260
SYDYL7 28/08/2014 Put 4.000 0.090 0.090 0.000   0 0.090
SYDY67 28/08/2014 Call 4.100 0.185 0.185 0.000   0 0.185
SYDY77 28/08/2014 Put 4.100 0.130 0.130 0.000   0 0.130
SYDYI7 28/08/2014 Call 4.200 0.130 0.130 0.000   0 0.130
SYDYJ7 28/08/2014 Put 4.200 0.180 0.180 0.000   0 0.180
SYDY87 28/08/2014 Call 4.300 0.085 0.085 0.000   0 0.085
SYDY97 28/08/2014 Put 4.300 0.250 0.250 0.000   0 0.250
SYDYA7 28/08/2014 Call 4.400 0.055 0.055 0.000   0 0.055
SYDYB7 28/08/2014 Put 4.400 0.330 0.330 0.000   0 0.330
SYDY47 28/08/2014 Call 4.500 0.040 0.040 0.000   0 0.040
SYDY57 28/08/2014 Put 4.500 0.415 0.415 0.000   0 0.415
SYDYC7 28/08/2014 Call 4.600 0.025 0.025 0.000   0 0.025
SYDYD7 28/08/2014 Put 4.600 0.510 0.510 0.000   0 0.510
SYDY27 28/08/2014 Call 4.700 0.020 0.020 0.000   0 0.020
SYDY37 28/08/2014 Put 4.700 0.605 0.605 0.000   0 0.605
SYDYM7 28/08/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDYN7 28/08/2014 Put 4.800 0.700 0.700 0.000   0 0.700
SYDYU7 28/08/2014 Call 4.900 0.010 0.010 0.000   0 0.010
SYDYV7 28/08/2014 Put 4.900 0.800 0.800 0.000   0 0.800
SYDZT7 28/08/2014 Call 5.000 0.007 0.007 0.000   0 0.007
SYDZU7 28/08/2014 Put 5.000 0.895 0.895 0.000   0 0.895
SYDZE7 25/09/2014 Call 0.010 4.125 4.125 0.000   0 4.125
SYDXG9 25/09/2014 Call 2.200 2.010 2.010 0.000   0 2.010
SYDXH9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
SYDQR9 25/09/2014 Call 2.400 1.810 1.810 0.000   0 1.810
SYDQS9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
SYDQV9 25/09/2014 Call 2.600 1.615 1.615 0.000   0 1.615
SYDQW9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SYDR29 25/09/2014 Call 2.800 1.415 1.415 0.000   0 1.415
SYDR39 25/09/2014 Put 2.800 0.001 0.001 0.000   0 0.001
SYDQP9 25/09/2014 Call 3.000 1.215 1.215 0.000   0 1.215
SYDQQ9 25/09/2014 Put 3.000 0.003 0.003 0.000   0 0.003
SYDRT7 25/09/2014 Call 3.010 1.125 1.125 0.000   0 1.125
SYDRU7 25/09/2014 Put 3.010 0.003 0.003 0.000   0 0.003
SYDSG7 25/09/2014 Call 3.100 1.115 1.115 0.000   0 1.115
SYDSH7 25/09/2014 Put 3.100 0.004 0.004 0.000   0 0.004
SYDQT9 25/09/2014 Call 3.200 1.015 1.015 0.000   0 1.015
SYDQU9 25/09/2014 Put 3.200 0.007 0.007 0.000   700 0.007
SYDRW7 25/09/2014 Call 3.210 0.925 0.925 0.000   0 0.925
SYDRV7 25/09/2014 Put 3.210 0.007 0.007 0.000   0 0.007
SYDR47 25/09/2014 Call 3.300 0.915 0.915 0.000   0 0.915
SYDR57 25/09/2014 Put 3.300 0.010 0.010 0.000   0 0.010
SYDQX9 25/09/2014 Call 3.400 0.820 0.820 0.000   0 0.820
SYDQY9 25/09/2014 Put 3.400 0.015 0.015 0.000   0 0.015
SYDRX7 25/09/2014 Call 3.410 0.730 0.730 0.000   0 0.730
SYDRY7 25/09/2014 Put 3.410 0.015 0.015 0.000   0 0.015
SYDR27 25/09/2014 Call 3.500 0.720 0.720 0.000   0 0.720
SYDR37 25/09/2014 Put 3.500 0.020 0.020 0.000   260 0.020
SYDQZ9 25/09/2014 Call 3.600 0.625 0.625 0.000   114 0.625
SYDR19 25/09/2014 Put 3.600 0.025 0.025 0.000   0 0.025
SYDS17 25/09/2014 Call 3.610 0.545 0.545 0.000   0 0.545
SYDRZ7 25/09/2014 Put 3.610 0.030 0.030 0.000   0 0.030
SYDQZ7 25/09/2014 Call 3.700 0.525 0.525 0.000   0 0.525
SYDR17 25/09/2014 Put 3.700 0.040 0.040 0.000   0 0.040
SYDS27 25/09/2014 Call 3.710 0.460 0.460 0.000   150 0.460
SYDS37 25/09/2014 Put 3.710 0.040 0.040 0.000   700 0.040
SYDQL9 25/09/2014 Call 3.800 0.435 0.435 0.000   199 0.435
SYDQM9 25/09/2014 Put 3.800 0.055 0.055 0.000   40 0.055
SYDQC7 25/09/2014 Call 3.900 0.350 0.350 0.000   1,650 0.350
SYDQB7 25/09/2014 Put 3.900 0.080 0.080 0.000   0 0.080
SYDS57 25/09/2014 Call 3.910 0.305 0.305 0.000   0 0.305
SYDS47 25/09/2014 Put 3.910 0.080 0.080 0.000   0 0.080
SYDQN9 25/09/2014 Call 4.000 0.270 0.270 0.000   19 0.270
SYDQO9 25/09/2014 Put 4.000 0.110 0.110 0.000   0 0.110
SYDS67 25/09/2014 Call 4.010 0.235 0.235 0.000   256 0.235
SYDS77 25/09/2014 Put 4.010 0.110 0.110 0.000   0 0.110
SYDQD7 25/09/2014 Call 4.100 0.200 0.200 0.000   290 0.200
SYDQE7 25/09/2014 Put 4.100 0.155 0.155 0.000   0 0.155
SYDSI7 25/09/2014 Call 4.110 0.180 0.180 0.140 61 381 0.180
SYDSJ7 25/09/2014 Put 4.110 0.155 0.155 0.000   170 0.155
SYDSR9 25/09/2014 Call 4.200 0.145 0.145 0.000   0 0.145
SYDSS9 25/09/2014 Put 4.200 0.205 0.205 0.000   100 0.205
SYDS97 25/09/2014 Call 4.210 0.130 0.130 0.000   19 0.130
SYDS87 25/09/2014 Put 4.210 0.205 0.205 0.000   0 0.205
SYDQX7 25/09/2014 Call 4.300 0.105 0.105 0.000   0 0.105
SYDQY7 25/09/2014 Put 4.300 0.270 0.270 0.000   200 0.270
SYDSA7 25/09/2014 Call 4.310 0.095 0.095 0.070 250 490 0.095
SYDSB7 25/09/2014 Put 4.310 0.270 0.270 0.000   0 0.270
SYDVT9 25/09/2014 Call 4.400 0.070 0.070 0.000   0 0.070
SYDVU9 25/09/2014 Put 4.400 0.345 0.345 0.000   0 0.345
SYDQT7 25/09/2014 Call 4.500 0.050 0.050 0.000   200 0.050
SYDQU7 25/09/2014 Put 4.500 0.425 0.425 0.000   0 0.425
SYDSD7 25/09/2014 Call 4.510 0.045 0.045 0.000   0 0.045
SYDSC7 25/09/2014 Put 4.510 0.420 0.420 0.000   0 0.420
SYDGY7 25/09/2014 Call 4.600 0.035 0.035 0.000   0 0.035
SYDGZ7 25/09/2014 Put 4.600 0.515 0.515 0.000   0 0.515
SYDSE7 25/09/2014 Call 4.610 0.030 0.030 0.000   0 0.030
SYDSF7 25/09/2014 Put 4.610 0.505 0.505 0.000   0 0.505
SYDQV7 25/09/2014 Call 4.700 0.025 0.025 0.000   0 0.025
SYDQW7 25/09/2014 Put 4.700 0.605 0.605 0.000   0 0.605
SYDP87 25/09/2014 Call 4.800 0.020 0.020 0.000   0 0.020
SYDP97 25/09/2014 Put 4.800 0.700 0.700 0.000   0 0.700
SYDUC7 25/09/2014 Call 4.900 0.015 0.015 0.000   0 0.015
SYDUD7 25/09/2014 Put 4.900 0.800 0.800 0.000   0 0.800
SYDZV7 25/09/2014 Call 5.000 0.010 0.010 0.000   0 0.010
SYDZW7 25/09/2014 Put 5.000 0.895 0.895 0.000   0 0.895
SYDCF8 30/10/2014 Call 3.400 0.820 0.820 0.000   0 0.820
SYDCG8 30/10/2014 Put 3.400 0.020 0.020 0.000   0 0.020
SYDC68 30/10/2014 Call 3.500 0.720 0.720 0.000   0 0.720
SYDC78 30/10/2014 Put 3.500 0.025 0.025 0.000   0 0.025
SYDCJ8 30/10/2014 Call 3.600 0.625 0.625 0.000   0 0.625
SYDCK8 30/10/2014 Put 3.600 0.035 0.035 0.000   0 0.035
SYDC88 30/10/2014 Call 3.700 0.530 0.530 0.000   0 0.530
SYDC98 30/10/2014 Put 3.700 0.050 0.050 0.000   0 0.050
SYDCH8 30/10/2014 Call 3.800 0.445 0.445 0.000   0 0.445
SYDCI8 30/10/2014 Put 3.800 0.065 0.065 0.000   0 0.065
SYDC48 30/10/2014 Call 3.900 0.360 0.360 0.000   0 0.360
SYDC58 30/10/2014 Put 3.900 0.095 0.095 0.000   0 0.095
SYDCP8 30/10/2014 Call 4.000 0.285 0.285 0.000   0 0.285
SYDCQ8 30/10/2014 Put 4.000 0.125 0.125 0.000   0 0.125
SYDBZ8 30/10/2014 Call 4.100 0.220 0.220 0.000   0 0.220
SYDC18 30/10/2014 Put 4.100 0.170 0.170 0.000   0 0.170
SYDCN8 30/10/2014 Call 4.200 0.170 0.170 0.000   0 0.170
SYDCO8 30/10/2014 Put 4.200 0.220 0.220 0.000   0 0.220
SYDBX8 30/10/2014 Call 4.300 0.125 0.125 0.000   0 0.125
SYDBY8 30/10/2014 Put 4.300 0.280 0.280 0.000   0 0.280
SYDCL8 30/10/2014 Call 4.400 0.090 0.090 0.000   0 0.090
SYDCM8 30/10/2014 Put 4.400 0.350 0.350 0.000   0 0.350
SYDC28 30/10/2014 Call 4.500 0.065 0.065 0.000   0 0.065
SYDC38 30/10/2014 Put 4.500 0.430 0.430 0.000   0 0.430
SYDCT8 30/10/2014 Call 4.600 0.045 0.045 0.000   0 0.045
SYDCU8 30/10/2014 Put 4.600 0.515 0.515 0.000   0 0.515
SYDBV8 30/10/2014 Call 4.700 0.035 0.035 0.000   0 0.035
SYDBW8 30/10/2014 Put 4.700 0.605 0.605 0.000   0 0.605
SYDCR8 30/10/2014 Call 4.800 0.025 0.025 0.000   0 0.025
SYDCS8 30/10/2014 Put 4.800 0.700 0.700 0.000   0 0.700
SYDCV8 30/10/2014 Call 4.900            
SYDCW8 30/10/2014 Put 4.900            
SYDS68 18/12/2014 Call 0.010 4.150 4.150 0.000   25,791 4.150
SYDJE9 18/12/2014 Call 2.170 2.040 2.040 0.000   0 2.040
SYDJF9 18/12/2014 Put 2.170 0.000 0.000 0.000   0 0.000
SYDGL9 18/12/2014 Call 2.320 1.890 1.890 0.000   0 1.890
SYDGM9 18/12/2014 Put 2.320 0.001 0.001 0.000   0 0.001
SYDGN9 18/12/2014 Call 2.480 1.730 1.730 0.000   0 1.730
SYDGO9 18/12/2014 Put 2.480 0.002 0.002 0.000   0 0.002
SYDGP9 18/12/2014 Call 2.630 1.585 1.585 0.000   0 1.585
SYDGQ9 18/12/2014 Put 2.630 0.004 0.004 0.000   0 0.004
SYDRV8 18/12/2014 Call 2.710 1.505 1.505 0.000   0 1.505
SYDRW8 18/12/2014 Put 2.710 0.006 0.006 0.000   0 0.006
SYDSF8 18/12/2014 Call 2.790 1.425 1.425 0.000   0 1.425
SYDSG8 18/12/2014 Put 2.790 0.007 0.007 0.000   0 0.007
SYDT18 18/12/2014 Call 2.870 1.345 1.345 0.000   0 1.345
SYDT28 18/12/2014 Put 2.870 0.009 0.009 0.000   0 0.009
SYDUT8 18/12/2014 Call 2.940 1.275 1.275 0.000   0 1.275
SYDUU8 18/12/2014 Put 2.940 0.010 0.010 0.000   0 0.010
SYDXF8 18/12/2014 Call 3.020 1.195 1.195 0.000   0 1.195
SYDXG8 18/12/2014 Put 3.020 0.015 0.015 0.000   0 0.015
SYDYZ7 18/12/2014 Call 3.030 1.130 1.130 0.000   0 1.130
SYDZ17 18/12/2014 Put 3.030 0.015 0.015 0.000   0 0.015
SYDV58 18/12/2014 Call 3.100 1.115 1.115 0.000   1,085 1.115
SYDV48 18/12/2014 Put 3.100 0.015 0.015 0.000   0 0.015
SYDV68 18/12/2014 Call 3.180 1.035 1.035 0.000   0 1.035
SYDV78 18/12/2014 Put 3.180 0.015 0.015 0.000   0 0.015
SYDV98 18/12/2014 Call 3.250 0.970 0.970 0.000   0 0.970
SYDV88 18/12/2014 Put 3.250 0.020 0.020 0.000   0 0.020
SYDZ37 18/12/2014 Call 3.260 0.905 0.905 0.000   0 0.905
SYDZ27 18/12/2014 Put 3.260 0.020 0.020 0.000   0 0.020
SYDVT7 18/12/2014 Call 3.330 0.890 0.890 0.000   0 0.890
SYDVU7 18/12/2014 Put 3.330 0.025 0.025 0.000   550 0.025
SYDGR9 18/12/2014 Call 3.410 0.810 0.810 0.000   620 0.810
SYDGS9 18/12/2014 Put 3.410 0.030 0.030 0.000   150 0.030
SYDVR7 18/12/2014 Call 3.490 0.730 0.730 0.000   0 0.730
SYDVS7 18/12/2014 Put 3.490 0.035 0.035 0.000   0 0.035
SYDZ47 18/12/2014 Call 3.510 0.670 0.670 0.000   0 0.670
SYDZ57 18/12/2014 Put 3.510 0.035 0.035 0.000   0 0.035
SYDGT9 18/12/2014 Call 3.560 0.665 0.665 0.000   0 0.665
SYDGU9 18/12/2014 Put 3.560 0.045 0.045 0.000   250 0.045
SYDVP7 18/12/2014 Call 3.640 0.590 0.590 0.000   0 0.590
SYDVQ7 18/12/2014 Put 3.640 0.055 0.055 0.000   750 0.055
SYDZH7 18/12/2014 Call 3.660 0.545 0.545 0.000   0 0.545
SYDZI7 18/12/2014 Put 3.660 0.055 0.055 0.000   0 0.055
SYDL49 18/12/2014 Call 3.720 0.520 0.520 0.000   74 0.520
SYDL59 18/12/2014 Put 3.720 0.070 0.070 0.000   750 0.070
SYDZK7 18/12/2014 Call 3.730 0.490 0.490 0.000   0 0.490
SYDZJ7 18/12/2014 Put 3.730 0.070 0.070 0.000   0 0.070
SYDVX7 18/12/2014 Call 3.790 0.460 0.460 0.000   0 0.460
SYDVY7 18/12/2014 Put 3.790 0.085 0.085 0.000   0 0.085
SYDZ77 18/12/2014 Call 3.810 0.430 0.430 0.000   0 0.430
SYDZ67 18/12/2014 Put 3.810 0.085 0.085 0.000   550 0.085
SYDMU9 18/12/2014 Call 3.870 0.400 0.400 0.000   0 0.400
SYDMV9 18/12/2014 Put 3.870 0.105 0.105 0.000   100 0.105
SYDTF7 18/12/2014 Call 4.070 0.265 0.265 0.000   217 0.265
SYDTG7 18/12/2014 Put 4.070 0.180 0.180 0.000   40 0.180
SYDZ87 18/12/2014 Call 4.080 0.255 0.255 0.000   0 0.255
SYDZ97 18/12/2014 Put 4.080 0.175 0.175 0.000   0 0.175
SYDTI9 18/12/2014 Call 4.260 0.175 0.175 0.000   400 0.175
SYDTJ9 18/12/2014 Put 4.260 0.280 0.280 0.000   0 0.280
SYDZB7 18/12/2014 Call 4.270 0.165 0.165 0.000   0 0.165
SYDZA7 18/12/2014 Put 4.270 0.270 0.270 0.000   0 0.270
SYDTI7 18/12/2014 Call 4.450 0.105 0.105 0.000   0 0.105
SYDTH7 18/12/2014 Put 4.450 0.405 0.405 0.000   0 0.405
SYDZL7 18/12/2014 Call 4.460 0.105 0.105 0.000   979 0.105
SYDZM7 18/12/2014 Put 4.460 0.395 0.395 0.000   0 0.395
SYDVV9 18/12/2014 Call 4.650 0.060 0.060 0.000   150 0.060
SYDVW9 18/12/2014 Put 4.650 0.570 0.570 0.000   0 0.570
SYDZC7 18/12/2014 Call 4.660 0.060 0.060 0.000   0 0.060
SYDZD7 18/12/2014 Put 4.660 0.545 0.545 0.000   0 0.545
SYDVV7 18/12/2014 Call 4.840 0.035 0.035 0.000   0 0.035
SYDVW7 18/12/2014 Put 4.840 0.745 0.745 0.000   60 0.745
SYDGK7 18/12/2014 Call 5.030 0.025 0.025 0.000   0 0.025
SYDGL7 18/12/2014 Put 5.030 0.930 0.930 0.000   0 0.930
SYDVZ7 18/12/2014 Call 5.230 0.015 0.015 0.000   0 0.015
SYDW17 18/12/2014 Put 5.230 1.125 1.125 0.000   0 1.125
SYDIW7 18/12/2014 Call 5.420 0.010 0.010 0.000   0 0.010
SYDIX7 18/12/2014 Put 5.420 1.315 1.315 0.000   0 1.315
SYDYW7 18/12/2014 Call 5.620 0.007 0.007 0.000   0 0.007
SYDYX7 18/12/2014 Put 5.620 1.510 1.510 0.000   0 1.510
SYDTL7 18/12/2014 Call 5.810 0.004 0.004 0.000   0 0.004
SYDTM7 18/12/2014 Put 5.810 1.700 1.700 0.000   0 1.700
SYDBL7 26/03/2015 Call 2.400 1.810 1.810 0.000   0 1.810
SYDBM7 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.001
SYDBO7 26/03/2015 Call 2.600 1.610 1.610 0.000   0 1.610
SYDBP7 26/03/2015 Put 2.600 0.003 0.003 0.000   0 0.003
SYDBQ7 26/03/2015 Call 2.800 1.415 1.415 0.000   0 1.415
SYDBR7 26/03/2015 Put 2.800 0.008 0.008 0.000   0 0.008
SYDBY7 26/03/2015 Call 3.000 1.215 1.215 0.000   0 1.215
SYDBZ7 26/03/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SYDC37 26/03/2015 Call 3.200 1.015 1.015 0.000   0 1.015
SYDC47 26/03/2015 Put 3.200 0.035 0.035 0.000   900 0.035
SYDBU7 26/03/2015 Call 3.400 0.820 0.820 0.000   0 0.820
SYDBV7 26/03/2015 Put 3.400 0.055 0.055 0.000   0 0.055
SYDB78 26/03/2015 Call 3.500 0.725 0.725 0.000   0 0.725
SYDB88 26/03/2015 Put 3.500 0.075 0.075 0.000   0 0.075
SYDBW7 26/03/2015 Call 3.600 0.635 0.635 0.000   0 0.635
SYDBX7 26/03/2015 Put 3.600 0.095 0.095 0.000   200 0.095
SYDBL8 26/03/2015 Call 3.610 0.545 0.545 0.000   0 0.545
SYDBK8 26/03/2015 Put 3.610 0.095 0.095 0.000   0 0.095
SYDB98 26/03/2015 Call 3.700 0.545 0.545 0.000   0 0.545
SYDBF8 26/03/2015 Put 3.700 0.115 0.115 0.000   0 0.115
SYDBM8 26/03/2015 Call 3.710 0.470 0.470 0.000   0 0.470
SYDBO8 26/03/2015 Put 3.710 0.115 0.115 0.000   900 0.115
SYDBS7 26/03/2015 Call 3.800 0.465 0.465 0.000   0 0.465
SYDBT7 26/03/2015 Put 3.800 0.145 0.145 0.000   0 0.145
SYDBQ8 26/03/2015 Call 3.810 0.400 0.400 0.000   0 0.400
SYDBP8 26/03/2015 Put 3.810 0.145 0.145 0.000   0 0.145
SYDBG8 26/03/2015 Call 3.900 0.390 0.390 0.000   0 0.390
SYDBH8 26/03/2015 Put 3.900 0.180 0.180 0.000   0 0.180
SYDBR8 26/03/2015 Call 3.910 0.340 0.340 0.000   0 0.340
SYDBS8 26/03/2015 Put 3.910 0.180 0.180 0.000   0 0.180
SYDC17 26/03/2015 Call 4.000 0.325 0.325 0.000   0 0.325
SYDC27 26/03/2015 Put 4.000 0.225 0.225 0.000   0 0.225
SYDBU8 26/03/2015 Call 4.010 0.285 0.285 0.000   0 0.285
SYDBT8 26/03/2015 Put 4.010 0.220 0.220 0.000   0 0.220
SYDB38 26/03/2015 Call 4.100 0.265 0.265 0.000   0 0.265
SYDB48 26/03/2015 Put 4.100 0.270 0.270 0.000   0 0.270
SYDCI7 26/03/2015 Call 4.200 0.215 0.215 0.000   0 0.215
SYDCJ7 26/03/2015 Put 4.200 0.325 0.325 0.000   0 0.325
SYDBI8 26/03/2015 Call 4.300 0.170 0.170 0.000   0 0.170
SYDBJ8 26/03/2015 Put 4.300 0.385 0.385 0.000   0 0.385
SYDFH7 26/03/2015 Call 4.400 0.135 0.135 0.000   0 0.135
SYDFI7 26/03/2015 Put 4.400 0.455 0.455 0.000   0 0.455
SYDB58 26/03/2015 Call 4.500 0.105 0.105 0.000   0 0.105
SYDB68 26/03/2015 Put 4.500 0.525 0.525 0.000   0 0.525
SYDI17 26/03/2015 Call 4.600 0.080 0.080 0.000   41 0.080
SYDI27 26/03/2015 Put 4.600 0.605 0.605 0.000   0 0.605
SYDB18 26/03/2015 Call 4.700 0.060 0.060 0.000   0 0.060
SYDB28 26/03/2015 Put 4.700 0.685 0.685 0.000   0 0.685
SYDPK7 26/03/2015 Call 4.800 0.050 0.050 0.000   0 0.050
SYDPL7 26/03/2015 Put 4.800 0.775 0.775 0.000   0 0.775
SYDZX7 26/03/2015 Call 4.900 0.035 0.035 0.000   0 0.035
SYDZY7 26/03/2015 Put 4.900 0.860 0.860 0.000   0 0.860
SYDTN7 26/03/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SYDTO7 26/03/2015 Put 5.000 0.950 0.950 0.000   0 0.950
SYDK19 25/06/2015 Call 2.000 2.210 2.210 0.000   0 2.210
SYDK29 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
SYDK39 25/06/2015 Call 2.200 2.010 2.010 0.000   0 2.010
SYDK49 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SYDJW9 25/06/2015 Call 2.400 1.810 1.810 0.000   0 1.810
SYDJX9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SYDJS9 25/06/2015 Call 2.600 1.610 1.610 0.000   0 1.610
SYDJT9 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.000
SYDJM9 25/06/2015 Call 2.800 1.410 1.410 0.000   0 1.410
SYDJN9 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.002
SYDJQ9 25/06/2015 Call 3.000 1.215 1.215 0.000   0 1.215
SYDJR9 25/06/2015 Put 3.000 0.006 0.006 0.000   0 0.006
SYDJY9 25/06/2015 Call 3.200 1.015 1.015 0.000   0 1.015
SYDJZ9 25/06/2015 Put 3.200 0.015 0.015 0.000   0 0.015
SYDJU9 25/06/2015 Call 3.400 0.820 0.820 0.000   0 0.820
SYDJV9 25/06/2015 Put 3.400 0.040 0.040 0.000   80 0.040
SYDJO9 25/06/2015 Call 3.600 0.640 0.640 0.000   0 0.640
SYDJP9 25/06/2015 Put 3.600 0.075 0.075 0.000   0 0.075
SYDK59 25/06/2015 Call 3.800 0.490 0.490 0.000   0 0.490
SYDK69 25/06/2015 Put 3.800 0.140 0.140 0.000   80 0.140
SYDM29 25/06/2015 Call 4.000 0.380 0.380 0.000   0 0.380
SYDM39 25/06/2015 Put 4.000 0.225 0.225 0.000   0 0.225
SYDST9 25/06/2015 Call 4.200 0.290 0.290 0.000   0 0.290
SYDSU9 25/06/2015 Put 4.200 0.335 0.335 0.000   0 0.335
SYDVX9 25/06/2015 Call 4.400 0.225 0.225 0.000   0 0.225
SYDVY9 25/06/2015 Put 4.400 0.465 0.465 0.000   0 0.465
SYDI37 25/06/2015 Call 4.600 0.175 0.175 0.000   80 0.175
SYDI47 25/06/2015 Put 4.600 0.620 0.620 0.000   0 0.620
SYDPM7 25/06/2015 Call 4.800 0.135 0.135 0.000   0 0.135
SYDPN7 25/06/2015 Put 4.800 0.790 0.790 0.000   0 0.790
SYDTP7 25/06/2015 Call 5.000 0.105 0.105 0.000   0 0.105
SYDTQ7 25/06/2015 Put 5.000 0.965 0.965 0.000   0 0.965
SYDVF7 24/09/2015 Call 3.000 1.215 1.215 0.000   0 1.215
SYDVG7 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SYDRL7 24/09/2015 Call 3.200 1.015 1.015 0.000   0 1.015
SYDRM7 24/09/2015 Put 3.200 0.035 0.035 0.000   0 0.035
SYDR87 24/09/2015 Call 3.400 0.815 0.815 0.000   0 0.815
SYDR97 24/09/2015 Put 3.400 0.065 0.065 0.000   0 0.065
SYDRF7 24/09/2015 Call 3.600 0.625 0.625 0.000   0 0.625
SYDRG7 24/09/2015 Put 3.600 0.120 0.120 0.000   0 0.120
SYDRJ7 24/09/2015 Call 3.800 0.455 0.455 0.000   0 0.455
SYDRK7 24/09/2015 Put 3.800 0.190 0.190 0.000   0 0.190
SYDRH7 24/09/2015 Call 4.000 0.325 0.325 0.000   0 0.325
SYDRI7 24/09/2015 Put 4.000 0.285 0.285 0.000   100 0.285
SYDR67 24/09/2015 Call 4.200 0.225 0.225 0.000   0 0.225
SYDR77 24/09/2015 Put 4.200 0.405 0.405 0.000   0 0.405
SYDRR7 24/09/2015 Call 4.400 0.155 0.155 0.000   0 0.155
SYDRS7 24/09/2015 Put 4.400 0.540 0.540 0.000   0 0.540
SYDRP7 24/09/2015 Call 4.600 0.100 0.100 0.085 200 200 0.100
SYDRQ7 24/09/2015 Put 4.600 0.690 0.690 0.000   0 0.690
SYDRN7 24/09/2015 Call 4.800 0.065 0.065 0.000   0 0.065
SYDRO7 24/09/2015 Put 4.800 0.855 0.855 0.000   0 0.855
SYDTR7 24/09/2015 Call 5.000 0.045 0.045 0.000   0 0.045
SYDTS7 24/09/2015 Put 5.000 1.030 1.030 0.000   0 1.030
SYDXI9 17/12/2015 Call 2.200 2.010 2.010 0.000   0 2.010
SYDXJ9 17/12/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SYDX19 17/12/2015 Call 2.400 1.810 1.810 0.000   0 1.810
SYDX29 17/12/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SYDWW9 17/12/2015 Call 2.600 1.610 1.610 0.000   0 1.610
SYDWX9 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SYDWQ9 17/12/2015 Call 2.800 1.410 1.410 0.000   0 1.410
SYDWR9 17/12/2015 Put 2.800 0.005 0.005 0.000   0 0.005
SYDWS9 17/12/2015 Call 3.000 1.215 1.215 0.000   0 1.215
SYDWT9 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.015
SYDWG9 17/12/2015 Call 3.200 1.015 1.015 0.000   0 1.015
SYDWH9 17/12/2015 Put 3.200 0.030 0.030 0.000   0 0.030
SYDWO9 17/12/2015 Call 3.400 0.815 0.815 0.000   0 0.815
SYDWP9 17/12/2015 Put 3.400 0.065 0.065 0.000   0 0.065
SYDWK9 17/12/2015 Call 3.600 0.620 0.620 0.000   0 0.620
SYDWL9 17/12/2015 Put 3.600 0.115 0.115 0.000   0 0.115
SYDWC9 17/12/2015 Call 3.800 0.455 0.455 0.000   0 0.455
SYDWD9 17/12/2015 Put 3.800 0.190 0.190 0.000   0 0.190
SYDWE9 17/12/2015 Call 4.000 0.325 0.325 0.000   0 0.325
SYDWF9 17/12/2015 Put 4.000 0.285 0.285 0.000   0 0.285
SYDWI9 17/12/2015 Call 4.200 0.230 0.230 0.000   0 0.230
SYDWJ9 17/12/2015 Put 4.200 0.400 0.400 0.000   0 0.400
SYDWM9 17/12/2015 Call 4.400 0.160 0.160 0.000   0 0.160
SYDWN9 17/12/2015 Put 4.400 0.535 0.535 0.000   0 0.535
SYDI57 17/12/2015 Call 4.600 0.110 0.110 0.000   0 0.110
SYDI67 17/12/2015 Put 4.600 0.690 0.690 0.000   0 0.690
SYDPO7 17/12/2015 Call 4.800 0.075 0.075 0.000   0 0.075
SYDPP7 17/12/2015 Put 4.800 0.855 0.855 0.000   0 0.855
SYDTT7 17/12/2015 Call 5.000 0.050 0.050 0.000   0 0.050
SYDTU7 17/12/2015 Put 5.000 1.025 1.025 0.000   0 1.025
SYDKU7 23/06/2016 Call 2.600 1.610 1.610 0.000   0 1.610
SYDKV7 23/06/2016 Put 2.600 0.055 0.055 0.000   0 0.055
SYDKQ7 23/06/2016 Call 2.800 1.410 1.410 0.000   0 1.410
SYDKR7 23/06/2016 Put 2.800 0.085 0.085 0.000   0 0.085
SYDKE7 23/06/2016 Call 3.000 1.215 1.215 0.000   0 1.215
SYDKF7 23/06/2016 Put 3.000 0.130 0.130 0.000   0 0.130
SYDKS7 23/06/2016 Call 3.200 1.030 1.030 0.000   0 1.030
SYDKT7 23/06/2016 Put 3.200 0.185 0.185 0.000   0 0.185
SYDKM7 23/06/2016 Call 3.400 0.870 0.870 0.000   0 0.870
SYDKN7 23/06/2016 Put 3.400 0.255 0.255 0.000   0 0.255
SYDKO7 23/06/2016 Call 3.600 0.735 0.735 0.000   0 0.735
SYDKP7 23/06/2016 Put 3.600 0.335 0.335 0.000   0 0.335
SYDKK7 23/06/2016 Call 3.800 0.625 0.625 0.000   0 0.625
SYDKL7 23/06/2016 Put 3.800 0.430 0.430 0.000   0 0.430
SYDKI7 23/06/2016 Call 4.000 0.530 0.530 0.000   0 0.530
SYDKJ7 23/06/2016 Put 4.000 0.535 0.535 0.000   0 0.535
SYDKG7 23/06/2016 Call 4.200 0.450 0.450 0.000   0 0.450
SYDKH7 23/06/2016 Put 4.200 0.655 0.655 0.000   0 0.655
SYDKW7 23/06/2016 Call 4.400 0.380 0.380 0.000   0 0.380
SYDKX7 23/06/2016 Put 4.400 0.780 0.780 0.000   0 0.780
SYDM77 23/06/2016 Call 4.600 0.320 0.320 0.000   0 0.320
SYDM87 23/06/2016 Put 4.600 0.915 0.915 0.000   0 0.915
SYDPQ7 23/06/2016 Call 4.800 0.270 0.270 0.000   0 0.270
SYDPR7 23/06/2016 Put 4.800 1.060 1.060 0.000   0 1.060
SYDTV7 23/06/2016 Call 5.000 0.230 0.230 0.000   0 0.230
SYDTW7 23/06/2016 Put 5.000 1.215 1.215 0.000   0 1.215
SYDWK7 22/12/2016 Call 3.000 1.215 1.215 0.000   0 1.215
SYDWL7 22/12/2016 Put 3.000 0.050 0.050 0.000   0 0.050
SYDWI7 22/12/2016 Call 3.200 1.015 1.015 0.000   0 1.015
SYDWJ7 22/12/2016 Put 3.200 0.085 0.085 0.000   0 0.085
SYDW87 22/12/2016 Call 3.400 0.815 0.815 0.000   0 0.815
SYDW97 22/12/2016 Put 3.400 0.140 0.140 0.000   0 0.140
SYDW67 22/12/2016 Call 3.600 0.635 0.635 0.000   0 0.635
SYDW77 22/12/2016 Put 3.600 0.210 0.210 0.000   0 0.210
SYDWG7 22/12/2016 Call 3.800 0.480 0.480 0.000   0 0.480
SYDWH7 22/12/2016 Put 3.800 0.300 0.300 0.000   0 0.300
SYDWE7 22/12/2016 Call 4.000 0.375 0.375 0.000   0 0.375
SYDWF7 22/12/2016 Put 4.000 0.405 0.405 0.000   0 0.405
SYDWA7 22/12/2016 Call 4.200 0.290 0.290 0.000   0 0.290
SYDWB7 22/12/2016 Put 4.200 0.525 0.525 0.000   0 0.525
SYDWC7 22/12/2016 Call 4.400 0.225 0.225 0.000   0 0.225
SYDWD7 22/12/2016 Put 4.400 0.665 0.665 0.000   0 0.665
SYDW27 22/12/2016 Call 4.600 0.170 0.170 0.000   0 0.170
SYDW37 22/12/2016 Put 4.600 0.810 0.810 0.000   0 0.810
SYDW47 22/12/2016 Call 4.800 0.130 0.130 0.000   0 0.130
SYDW57 22/12/2016 Put 4.800 0.970 0.970 0.000   0 0.970

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.