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 4.100 0.000 4.100 4.110 4.110 4.125 4.090 2,524,614 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 1.100
SYDWN7 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDVH7 23/04/2014 Call 3.100 0.000 0.000 0.000   0 1.000
SYDVI7 23/04/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDUE7 23/04/2014 Call 3.200 0.000 0.000 0.000   0 0.900
SYDUF7 23/04/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SYDSO7 23/04/2014 Call 3.300 0.000 0.000 0.000   0 0.800
SYDSP7 23/04/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDT77 23/04/2014 Call 3.400 0.705 0.705 0.000   0 0.700
SYDT87 23/04/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDSK7 23/04/2014 Call 3.500 0.605 0.605 0.000   0 0.600
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 0.505
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 0.405
SYDST7 23/04/2014 Put 3.700 0.001 0.001 0.000   0 0.000
SYDT97 23/04/2014 Call 3.800 0.310 0.310 0.000   0 0.305
SYDTA7 23/04/2014 Put 3.800 0.002 0.002 0.000   0 0.000
SYDSW7 23/04/2014 Call 3.900 0.210 0.210 0.000   5,000 0.205
SYDSX7 23/04/2014 Put 3.900 0.005 0.005 0.000   10,250 0.003
SYDTB7 23/04/2014 Call 4.000 0.120 0.120 0.000   1,488 0.115
SYDTC7 23/04/2014 Put 4.000 0.015 0.015 0.000   637 0.015
SYDSU7 23/04/2014 Call 4.100 0.050 0.050 0.000   5,839 0.045
SYDSV7 23/04/2014 Put 4.100 0.045 0.045 0.000   990 0.045
SYDT57 23/04/2014 Call 4.200 0.010 0.010 0.000   3,518 0.010
SYDT67 23/04/2014 Put 4.200 0.080 0.110 0.000   1,259 0.110
SYDZG7 23/04/2014 Call 4.210 0.009 0.009 0.000   100 0.008
SYDZF7 23/04/2014 Put 4.210 0.115 0.115 0.000   0 0.120
SYDSQ7 23/04/2014 Call 4.300 0.001 0.001 0.000   610 0.001
SYDSR7 23/04/2014 Put 4.300 0.200 0.200 0.000   0 0.200
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 0.300
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 0.400
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 0.500
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 0.600
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 0.700
SYDU87 23/04/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDU97 23/04/2014 Put 4.900 0.000 0.000 0.000   0 0.800
SYDZN7 23/04/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZO7 23/04/2014 Put 5.000 0.000 0.000 0.000   0 0.900
SYDWO7 29/05/2014 Call 3.000 1.110 1.110 0.000   0 1.110
SYDWP7 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDVJ7 29/05/2014 Call 3.100 0.000 0.000 0.000   0 1.010
SYDVK7 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDUY7 29/05/2014 Call 3.200 0.000 0.000 0.000   0 0.910
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 0.815
SYDVA7 29/05/2014 Put 3.300 0.002 0.002 0.000   0 0.001
SYDUO7 29/05/2014 Call 3.400 0.710 0.710 0.000   0 0.715
SYDUP7 29/05/2014 Put 3.400 0.000 0.007 0.000   0 0.003
SYDV17 29/05/2014 Call 3.500 0.615 0.615 0.000   0 0.615
SYDV27 29/05/2014 Put 3.500 0.005 0.005 0.000   0 0.005
SYDUQ7 29/05/2014 Call 3.600 0.515 0.515 0.000   0 0.515
SYDUR7 29/05/2014 Put 3.600 0.007 0.007 0.000   200 0.007
SYDV77 29/05/2014 Call 3.700 0.420 0.420 0.000   0 0.420
SYDV87 29/05/2014 Put 3.700 0.010 0.010 0.000   0 0.010
SYDUS7 29/05/2014 Call 3.800 0.330 0.330 0.000   0 0.325
SYDUT7 29/05/2014 Put 3.800 0.015 0.015 0.000   0 0.015
SYDVD7 29/05/2014 Call 3.900 0.210 0.275 0.245 1,839 2,596 0.240
SYDVE7 29/05/2014 Put 3.900 0.030 0.030 0.000   0 0.025
SYDUU7 29/05/2014 Call 4.000 0.165 0.165 0.160 175 904 0.160
SYDUV7 29/05/2014 Put 4.000 0.035 0.050 0.045 5,248 0 0.045
SYDVB7 29/05/2014 Call 4.100 0.085 0.100 0.000   1,240 0.095
SYDVC7 29/05/2014 Put 4.100 0.080 0.080 0.000   6,900 0.080
SYDUK7 29/05/2014 Call 4.200 0.055 0.055 0.000   3,552 0.050
SYDUL7 29/05/2014 Put 4.200 0.135 0.135 0.000   400 0.130
SYDV37 29/05/2014 Call 4.300 0.015 0.025 0.000   2,090 0.025
SYDV47 29/05/2014 Put 4.300 0.210 0.210 0.000   5,000 0.205
SYDUM7 29/05/2014 Call 4.400 0.010 0.010 0.000   1,200 0.010
SYDUN7 29/05/2014 Put 4.400 0.250 0.330 0.000   0 0.300
SYDV57 29/05/2014 Call 4.500 0.000 0.007 0.000   0 0.004
SYDV67 29/05/2014 Put 4.500 0.400 0.400 0.000   0 0.400
SYDUW7 29/05/2014 Call 4.600 0.001 0.001 0.000   0 0.002
SYDUX7 29/05/2014 Put 4.600 0.500 0.500 0.000   0 0.500
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 0.600
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 0.700
SYDYQ7 29/05/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYR7 29/05/2014 Put 4.900 0.000 0.000 0.000   0 0.800
SYDZP7 29/05/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZQ7 29/05/2014 Put 5.000 0.000 0.000 0.000   0 0.900
SYDM88 26/06/2014 Call 0.010 3.990 3.990 0.000   0 4.000
SYDJC9 26/06/2014 Call 2.170 1.940 1.940 0.000   0 1.940
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 1.795
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 1.635
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 1.485
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 1.410
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 1.330
SYDLS8 26/06/2014 Put 2.790 0.000 0.000 0.000   0 0.000
SYDMR8 26/06/2014 Call 2.870 0.000 0.000 0.000   0 1.250
SYDMS8 26/06/2014 Put 2.870 0.000 0.000 0.000   0 0.000
SYDUR8 26/06/2014 Call 2.940 0.000 0.000 0.000   0 1.180
SYDUS8 26/06/2014 Put 2.940 0.000 0.000 0.000   0 0.000
SYDXC8 26/06/2014 Call 3.020 0.000 0.000 0.000   0 1.100
SYDXD8 26/06/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYP8 26/06/2014 Call 3.100 0.000 0.000 0.000   0 1.020
SYDYQ8 26/06/2014 Put 3.100 0.000 0.000 0.000   485 0.001
SYDZB8 26/06/2014 Call 3.180 0.000 0.000 0.000   0 0.940
SYDZC8 26/06/2014 Put 3.180 0.000 0.000 0.000   0 0.001
SYDG59 26/06/2014 Call 3.250 0.000 0.000 0.000   0 0.870
SYDG69 26/06/2014 Put 3.250 0.000 0.000 0.000   1,249 0.002
SYDK47 26/06/2014 Call 3.330 0.000 0.000 0.000   0 0.790
SYDK57 26/06/2014 Put 3.330 0.000 0.000 0.000   0 0.004
SYDG79 26/06/2014 Call 3.410 0.710 0.710 0.000   0 0.710
SYDG89 26/06/2014 Put 3.410 0.005 0.005 0.000   213 0.006
SYDPS7 26/06/2014 Call 3.420 0.585 0.585 0.000   0 0.590
SYDPT7 26/06/2014 Put 3.420 0.006 0.006 0.000   0 0.006
SYDKA7 26/06/2014 Call 3.490 0.635 0.635 0.000   0 0.635
SYDKB7 26/06/2014 Put 3.490 0.009 0.009 0.000   100 0.009
SYDPV7 26/06/2014 Call 3.510 0.505 0.505 0.000   0 0.505
SYDPU7 26/06/2014 Put 3.510 0.010 0.010 0.000   215 0.010
SYDG99 26/06/2014 Call 3.560 0.565 0.565 0.000   0 0.565
SYDGK9 26/06/2014 Put 3.560 0.015 0.015 0.000   0 0.015
SYDPW7 26/06/2014 Call 3.570 0.450 0.450 0.000   0 0.445
SYDPX7 26/06/2014 Put 3.570 0.015 0.015 0.000   0 0.015
SYDK87 26/06/2014 Call 3.640 0.490 0.490 0.000   612 0.490
SYDK97 26/06/2014 Put 3.640 0.005 0.030 0.000   300 0.020
SYDPZ7 26/06/2014 Call 3.660 0.370 0.370 0.000   0 0.365
SYDPY7 26/06/2014 Put 3.660 0.020 0.020 0.000   1,100 0.020
SYDL29 26/06/2014 Call 3.720 0.415 0.415 0.000   395 0.415
SYDL39 26/06/2014 Put 3.720 0.030 0.030 0.000   200 0.030
SYDQ17 26/06/2014 Call 3.730 0.310 0.310 0.000   2,887 0.305
SYDQ27 26/06/2014 Put 3.730 0.025 0.035 0.000   0 0.030
SYDK67 26/06/2014 Call 3.790 0.355 0.355 0.000   5,750 0.350
SYDK77 26/06/2014 Put 3.790 0.040 0.040 0.000   0 0.040
SYDMS9 26/06/2014 Call 3.870 0.285 0.285 0.000   300 0.280
SYDMT9 26/06/2014 Put 3.870 0.060 0.060 0.000   200 0.060
SYDQ47 26/06/2014 Call 3.880 0.195 0.195 0.000   3,716 0.190
SYDQ37 26/06/2014 Put 3.880 0.065 0.065 0.000   50 0.065
SYDKC7 26/06/2014 Call 4.070 0.145 0.145 0.000   999 0.140
SYDKD7 26/06/2014 Put 4.070 0.145 0.145 0.140 300 100 0.145
SYDQ57 26/06/2014 Call 4.080 0.085 0.085 0.000   388 0.080
SYDQ67 26/06/2014 Put 4.080 0.150 0.150 0.000   700 0.155
SYDTG9 26/06/2014 Call 4.260 0.045 0.055 0.000   598 0.055
SYDTH9 26/06/2014 Put 4.260 0.275 0.275 0.000   334 0.280
SYDQ87 26/06/2014 Call 4.270 0.030 0.030 0.000   640 0.030
SYDQ77 26/06/2014 Put 4.270 0.285 0.285 0.000   0 0.290
SYDKY7 26/06/2014 Call 4.450 0.020 0.020 0.000   846 0.020
SYDKZ7 26/06/2014 Put 4.450 0.400 0.490 0.000   252 0.450
SYDQ97 26/06/2014 Call 4.460 0.008 0.008 0.000   307 0.008
SYDQA7 26/06/2014 Put 4.460 0.460 0.460 0.000   60 0.460
SYDVR9 26/06/2014 Call 4.650 0.004 0.004 0.000   162 0.005
SYDVS9 26/06/2014 Put 4.650 0.645 0.645 0.000   0 0.645
SYDM57 26/06/2014 Call 4.840 0.000 0.000 0.000   0 0.001
SYDM67 26/06/2014 Put 4.840 0.000 0.000 0.000   0 0.835
SYDG87 26/06/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDG97 26/06/2014 Put 5.030 0.000 0.000 0.000   0 1.025
SYDMO7 26/06/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDMP7 26/06/2014 Put 5.230 0.000 0.000 0.000   0 1.220
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 1.410
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 1.610
SYDWQ7 24/07/2014 Call 3.200 0.000 0.000 0.000   0 0.920
SYDWR7 24/07/2014 Put 3.200 0.000 0.000 0.000   0 0.004
SYDWS7 24/07/2014 Call 3.300 0.000 0.000 0.000   0 0.820
SYDWT7 24/07/2014 Put 3.300 0.000 0.000 0.000   0 0.008
SYDWU7 24/07/2014 Call 3.400 0.720 0.720 0.000   0 0.725
SYDWV7 24/07/2014 Put 3.400 0.010 0.010 0.000   0 0.010
SYDWW7 24/07/2014 Call 3.500 0.620 0.620 0.000   0 0.625
SYDWX7 24/07/2014 Put 3.500 0.015 0.015 0.000   0 0.020
SYDWY7 24/07/2014 Call 3.600 0.525 0.525 0.000   0 0.530
SYDWZ7 24/07/2014 Put 3.600 0.025 0.025 0.000   0 0.025
SYDX17 24/07/2014 Call 3.700 0.430 0.430 0.000   0 0.435
SYDX27 24/07/2014 Put 3.700 0.035 0.035 0.000   0 0.040
SYDX37 24/07/2014 Call 3.800 0.340 0.340 0.000   0 0.345
SYDX47 24/07/2014 Put 3.800 0.055 0.055 0.000   300 0.055
SYDX57 24/07/2014 Call 3.900 0.220 0.300 0.000   0 0.255
SYDX67 24/07/2014 Put 3.900 0.080 0.080 0.000   0 0.085
SYDX77 24/07/2014 Call 4.000 0.150 0.210 0.000   0 0.180
SYDX87 24/07/2014 Put 4.000 0.095 0.145 0.000   0 0.125
SYDX97 24/07/2014 Call 4.100 0.125 0.125 0.000   0 0.120
SYDXA7 24/07/2014 Put 4.100 0.140 0.195 0.000   0 0.175
SYDXB7 24/07/2014 Call 4.200 0.050 0.100 0.000   630 0.075
SYDXC7 24/07/2014 Put 4.200 0.205 0.265 0.000   0 0.240
SYDXD7 24/07/2014 Call 4.300 0.020 0.065 0.000   485 0.045
SYDXF7 24/07/2014 Put 4.300 0.280 0.345 0.000   2,500 0.315
SYDXG7 24/07/2014 Call 4.400 0.030 0.030 0.000   0 0.030
SYDXH7 24/07/2014 Put 4.400 0.400 0.400 0.000   0 0.405
SYDXI7 24/07/2014 Call 4.500 0.004 0.035 0.000   0 0.020
SYDXJ7 24/07/2014 Put 4.500 0.495 0.495 0.000   0 0.500
SYDXK7 24/07/2014 Call 4.600 0.015 0.015 0.000   0 0.010
SYDXL7 24/07/2014 Put 4.600 0.595 0.595 0.000   0 0.595
SYDXO7 24/07/2014 Call 4.700 0.010 0.010 0.000   0 0.008
SYDXP7 24/07/2014 Put 4.700 0.695 0.695 0.000   0 0.695
SYDXS7 24/07/2014 Call 4.800 0.007 0.007 0.000   0 0.005
SYDXT7 24/07/2014 Put 4.800 0.795 0.795 0.000   0 0.795
SYDYS7 24/07/2014 Call 4.900 0.000 0.000 0.000   0 0.003
SYDYT7 24/07/2014 Put 4.900 0.895 0.895 0.000   0 0.895
SYDZR7 24/07/2014 Call 5.000 0.000 0.000 0.000   0 0.002
SYDZS7 24/07/2014 Put 5.000 0.000 0.000 0.000   0 0.995
SYDYE7 28/08/2014 Call 3.400 0.720 0.720 0.000   0 0.720
SYDYF7 28/08/2014 Put 3.400 0.020 0.020 0.000   0 0.020
SYDXW7 28/08/2014 Call 3.500 0.625 0.625 0.000   0 0.625
SYDXY7 28/08/2014 Put 3.500 0.025 0.025 0.000   0 0.025
SYDYO7 28/08/2014 Call 3.600 0.530 0.530 0.000   0 0.530
SYDYP7 28/08/2014 Put 3.600 0.035 0.035 0.000   0 0.035
SYDXU7 28/08/2014 Call 3.700 0.440 0.440 0.000   0 0.435
SYDXV7 28/08/2014 Put 3.700 0.035 0.065 0.000   0 0.050
SYDYG7 28/08/2014 Call 3.800 0.350 0.350 0.000   0 0.350
SYDYH7 28/08/2014 Put 3.800 0.045 0.085 0.000   0 0.075
SYDXZ7 28/08/2014 Call 3.900 0.270 0.270 0.000   0 0.270
SYDY17 28/08/2014 Put 3.900 0.100 0.100 0.000   0 0.105
SYDYK7 28/08/2014 Call 4.000 0.165 0.225 0.000   0 0.195
SYDYL7 28/08/2014 Put 4.000 0.140 0.140 0.000   0 0.145
SYDY67 28/08/2014 Call 4.100 0.140 0.140 0.000   0 0.140
SYDY77 28/08/2014 Put 4.100 0.160 0.215 0.000   0 0.195
SYDYI7 28/08/2014 Call 4.200 0.090 0.090 0.000   0 0.090
SYDYJ7 28/08/2014 Put 4.200 0.220 0.280 0.000   0 0.255
SYDY87 28/08/2014 Call 4.300 0.035 0.075 0.000   0 0.060
SYDY97 28/08/2014 Put 4.300 0.290 0.360 0.000   0 0.330
SYDYA7 28/08/2014 Call 4.400 0.025 0.055 0.000   0 0.040
SYDYB7 28/08/2014 Put 4.400 0.365 0.445 0.000   0 0.415
SYDY47 28/08/2014 Call 4.500 0.030 0.030 0.000   0 0.025
SYDY57 28/08/2014 Put 4.500 0.505 0.505 0.000   0 0.505
SYDYC7 28/08/2014 Call 4.600 0.020 0.020 0.000   0 0.020
SYDYD7 28/08/2014 Put 4.600 0.600 0.600 0.000   0 0.600
SYDY27 28/08/2014 Call 4.700 0.003 0.035 0.000   0 0.015
SYDY37 28/08/2014 Put 4.700 0.700 0.700 0.000   0 0.695
SYDYM7 28/08/2014 Call 4.800 0.010 0.010 0.000   0 0.009
SYDYN7 28/08/2014 Put 4.800 0.795 0.795 0.000   0 0.795
SYDYU7 28/08/2014 Call 4.900 0.000 0.000 0.000   0 0.006
SYDYV7 28/08/2014 Put 4.900 0.895 0.895 0.000   0 0.895
SYDZT7 28/08/2014 Call 5.000 0.000 0.000 0.000   0 0.004
SYDZU7 28/08/2014 Put 5.000 0.000 0.000 0.000   0 0.995
SYDZE7 25/09/2014 Call 0.010 4.020 4.020 0.000   0 4.030
SYDXG9 25/09/2014 Call 2.200 1.910 1.910 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 1.710 1.710 0.000   0 1.715
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 1.515
SYDQW9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.002
SYDR29 25/09/2014 Call 2.800 1.315 1.315 0.000   0 1.315
SYDR39 25/09/2014 Put 2.800 0.000 0.000 0.000   0 0.004
SYDQP9 25/09/2014 Call 3.000 1.115 1.115 0.000   0 1.115
SYDQQ9 25/09/2014 Put 3.000 0.002 0.002 0.000   0 0.010
SYDRT7 25/09/2014 Call 3.010 0.000 0.000 0.000   0 1.020
SYDRU7 25/09/2014 Put 3.010 0.000 0.000 0.000   0 0.010
SYDSG7 25/09/2014 Call 3.100 0.000 0.000 0.000   0 1.020
SYDSH7 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.015
SYDQT9 25/09/2014 Call 3.200 0.000 0.000 0.000   0 0.920
SYDQU9 25/09/2014 Put 3.200 0.000 0.000 0.000   700 0.015
SYDRW7 25/09/2014 Call 3.210 0.000 0.000 0.000   0 0.825
SYDRV7 25/09/2014 Put 3.210 0.000 0.000 0.000   0 0.015
SYDR47 25/09/2014 Call 3.300 0.000 0.000 0.000   0 0.820
SYDR57 25/09/2014 Put 3.300 0.000 0.000 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 0.000 0.000 0.000   0 0.025
SYDRX7 25/09/2014 Call 3.410 0.630 0.630 0.000   0 0.640
SYDRY7 25/09/2014 Put 3.410 0.020 0.020 0.000   0 0.030
SYDR27 25/09/2014 Call 3.500 0.620 0.620 0.000   0 0.625
SYDR37 25/09/2014 Put 3.500 0.030 0.030 0.000   260 0.035
SYDQZ9 25/09/2014 Call 3.600 0.530 0.530 0.000   114 0.530
SYDR19 25/09/2014 Put 3.600 0.045 0.045 0.000   0 0.045
SYDS17 25/09/2014 Call 3.610 0.460 0.460 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 0.440
SYDR17 25/09/2014 Put 3.700 0.065 0.065 0.000   0 0.065
SYDS27 25/09/2014 Call 3.710 0.380 0.380 0.000   150 0.385
SYDS37 25/09/2014 Put 3.710 0.065 0.065 0.000   700 0.065
SYDQL9 25/09/2014 Call 3.800 0.355 0.355 0.000   199 0.355
SYDQM9 25/09/2014 Put 3.800 0.085 0.085 0.000   40 0.090
SYDQC7 25/09/2014 Call 3.900 0.280 0.280 0.000   1,650 0.280
SYDQB7 25/09/2014 Put 3.900 0.120 0.120 0.000   0 0.120
SYDS57 25/09/2014 Call 3.910 0.245 0.245 0.000   0 0.245
SYDS47 25/09/2014 Put 3.910 0.120 0.120 0.000   0 0.120
SYDQN9 25/09/2014 Call 4.000 0.210 0.210 0.000   19 0.210
SYDQO9 25/09/2014 Put 4.000 0.160 0.160 0.000   0 0.160
SYDS67 25/09/2014 Call 4.010 0.190 0.190 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 0.155
SYDQE7 25/09/2014 Put 4.100 0.205 0.205 0.000   0 0.215
SYDSI7 25/09/2014 Call 4.110 0.140 0.140 0.000   0 0.135
SYDSJ7 25/09/2014 Put 4.110 0.205 0.205 0.000   170 0.215
SYDSR9 25/09/2014 Call 4.200 0.110 0.110 0.000   0 0.110
SYDSS9 25/09/2014 Put 4.200 0.265 0.265 0.000   100 0.275
SYDS97 25/09/2014 Call 4.210 0.100 0.100 0.000   19 0.095
SYDS87 25/09/2014 Put 4.210 0.265 0.265 0.000   0 0.270
SYDQX7 25/09/2014 Call 4.300 0.075 0.075 0.000   0 0.075
SYDQY7 25/09/2014 Put 4.300 0.335 0.335 0.000   200 0.345
SYDSA7 25/09/2014 Call 4.310 0.070 0.070 0.000   0 0.070
SYDSB7 25/09/2014 Put 4.310 0.330 0.330 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 0.415 0.415 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 0.505 0.505 0.000   0 0.510
SYDSD7 25/09/2014 Call 4.510 0.030 0.030 0.000   0 0.030
SYDSC7 25/09/2014 Put 4.510 0.490 0.490 0.000   0 0.500
SYDGY7 25/09/2014 Call 4.600 0.020 0.020 0.000   0 0.025
SYDGZ7 25/09/2014 Put 4.600 0.600 0.600 0.000   0 0.600
SYDSE7 25/09/2014 Call 4.610 0.020 0.020 0.000   0 0.020
SYDSF7 25/09/2014 Put 4.610 0.585 0.585 0.000   0 0.585
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 0.695
SYDP87 25/09/2014 Call 4.800 0.009 0.009 0.000   0 0.010
SYDP97 25/09/2014 Put 4.800 0.795 0.795 0.000   0 0.795
SYDUC7 25/09/2014 Call 4.900 0.006 0.006 0.000   0 0.009
SYDUD7 25/09/2014 Put 4.900 0.895 0.895 0.000   0 0.895
SYDZV7 25/09/2014 Call 5.000 0.000 0.000 0.000   0 0.006
SYDZW7 25/09/2014 Put 5.000 0.000 0.000 0.000   0 0.990
SYDS68 18/12/2014 Call 0.010 4.045 4.045 0.000   25,791 4.060
SYDJE9 18/12/2014 Call 2.170 1.940 1.940 0.000   0 1.940
SYDJF9 18/12/2014 Put 2.170 0.000 0.000 0.000   0 0.001
SYDGL9 18/12/2014 Call 2.320 1.790 1.790 0.000   0 1.795
SYDGM9 18/12/2014 Put 2.320 0.000 0.000 0.000   0 0.002
SYDGN9 18/12/2014 Call 2.480 1.635 1.635 0.000   0 1.635
SYDGO9 18/12/2014 Put 2.480 0.000 0.000 0.000   0 0.004
SYDGP9 18/12/2014 Call 2.630 1.485 1.485 0.000   0 1.485
SYDGQ9 18/12/2014 Put 2.630 0.000 0.000 0.000   0 0.007
SYDRV8 18/12/2014 Call 2.710 1.405 1.405 0.000   0 1.410
SYDRW8 18/12/2014 Put 2.710 0.001 0.001 0.000   0 0.009
SYDSF8 18/12/2014 Call 2.790 1.325 1.325 0.000   0 1.330
SYDSG8 18/12/2014 Put 2.790 0.001 0.001 0.000   0 0.010
SYDT18 18/12/2014 Call 2.870 0.000 0.000 0.000   0 1.250
SYDT28 18/12/2014 Put 2.870 0.000 0.000 0.000   0 0.015
SYDUT8 18/12/2014 Call 2.940 0.000 0.000 0.000   0 1.180
SYDUU8 18/12/2014 Put 2.940 0.000 0.000 0.000   0 0.015
SYDXF8 18/12/2014 Call 3.020 0.000 0.000 0.000   0 1.100
SYDXG8 18/12/2014 Put 3.020 0.000 0.000 0.000   0 0.015
SYDYZ7 18/12/2014 Call 3.030 0.000 0.000 0.000   0 1.025
SYDZ17 18/12/2014 Put 3.030 0.000 0.000 0.000   0 0.020
SYDV58 18/12/2014 Call 3.100 0.000 0.000 0.000   1,085 1.020
SYDV48 18/12/2014 Put 3.100 0.000 0.000 0.000   0 0.020
SYDV68 18/12/2014 Call 3.180 0.000 0.000 0.000   0 0.940
SYDV78 18/12/2014 Put 3.180 0.000 0.000 0.000   0 0.025
SYDV98 18/12/2014 Call 3.250 0.000 0.000 0.000   0 0.870
SYDV88 18/12/2014 Put 3.250 0.000 0.000 0.000   0 0.030
SYDZ37 18/12/2014 Call 3.260 0.000 0.000 0.000   0 0.805
SYDZ27 18/12/2014 Put 3.260 0.000 0.000 0.000   0 0.030
SYDVT7 18/12/2014 Call 3.330 0.000 0.000 0.000   0 0.795
SYDVU7 18/12/2014 Put 3.330 0.000 0.000 0.000   550 0.035
SYDGR9 18/12/2014 Call 3.410 0.715 0.715 0.000   620 0.720
SYDGS9 18/12/2014 Put 3.410 0.035 0.035 0.000   150 0.040
SYDVR7 18/12/2014 Call 3.490 0.645 0.645 0.000   0 0.645
SYDVS7 18/12/2014 Put 3.490 0.045 0.045 0.000   0 0.050
SYDZ47 18/12/2014 Call 3.510 0.595 0.595 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 0.580 0.580 0.000   0 0.580
SYDGU9 18/12/2014 Put 3.560 0.060 0.060 0.000   250 0.060
SYDVP7 18/12/2014 Call 3.640 0.515 0.515 0.000   0 0.510
SYDVQ7 18/12/2014 Put 3.640 0.075 0.075 0.000   750 0.075
SYDZH7 18/12/2014 Call 3.660 0.475 0.475 0.000   0 0.475
SYDZI7 18/12/2014 Put 3.660 0.075 0.075 0.000   0 0.080
SYDL49 18/12/2014 Call 3.720 0.450 0.450 0.000   74 0.450
SYDL59 18/12/2014 Put 3.720 0.095 0.095 0.000   750 0.095
SYDZK7 18/12/2014 Call 3.730 0.425 0.425 0.000   0 0.425
SYDZJ7 18/12/2014 Put 3.730 0.095 0.095 0.000   0 0.095
SYDVX7 18/12/2014 Call 3.790 0.395 0.395 0.000   0 0.395
SYDVY7 18/12/2014 Put 3.790 0.115 0.115 0.000   0 0.115
SYDZ77 18/12/2014 Call 3.810 0.370 0.370 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 0.340 0.340 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 0.220
SYDTG7 18/12/2014 Put 4.070 0.225 0.225 0.000   40 0.230
SYDZ87 18/12/2014 Call 4.080 0.215 0.215 0.000   0 0.210
SYDZ97 18/12/2014 Put 4.080 0.220 0.220 0.000   0 0.225
SYDTI9 18/12/2014 Call 4.260 0.140 0.140 0.000   120 0.135
SYDTJ9 18/12/2014 Put 4.260 0.330 0.330 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 0.320 0.320 0.000   0 0.330
SYDTI7 18/12/2014 Call 4.450 0.080 0.080 0.000   0 0.080
SYDTH7 18/12/2014 Put 4.450 0.475 0.475 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 0.450 0.450 0.000   0 0.465
SYDVV9 18/12/2014 Call 4.650 0.040 0.040 0.000   150 0.045
SYDVW9 18/12/2014 Put 4.650 0.650 0.650 0.000   0 0.660
SYDZC7 18/12/2014 Call 4.660 0.040 0.040 0.000   0 0.045
SYDZD7 18/12/2014 Put 4.660 0.615 0.615 0.000   0 0.630
SYDVV7 18/12/2014 Call 4.840 0.000 0.000 0.000   0 0.025
SYDVW7 18/12/2014 Put 4.840 0.835 0.835 0.000   60 0.840
SYDGK7 18/12/2014 Call 5.030 0.000 0.000 0.000   0 0.020
SYDGL7 18/12/2014 Put 5.030 0.000 0.000 0.000   0 1.025
SYDVZ7 18/12/2014 Call 5.230 0.000 0.000 0.000   0 0.010
SYDW17 18/12/2014 Put 5.230 1.220 1.220 0.000   0 1.225
SYDIW7 18/12/2014 Call 5.420 0.002 0.002 0.000   0 0.009
SYDIX7 18/12/2014 Put 5.420 1.410 1.410 0.000   0 1.410
SYDYW7 18/12/2014 Call 5.620 0.001 0.001 0.000   0 0.006
SYDYX7 18/12/2014 Put 5.620 1.610 1.610 0.000   0 1.610
SYDTL7 18/12/2014 Call 5.810 0.000 0.000 0.000   0 0.004
SYDTM7 18/12/2014 Put 5.810 1.800 1.800 0.000   0 1.800
SYDBL7 26/03/2015 Call 2.400 1.710 1.710 0.000   0 1.710
SYDBM7 26/03/2015 Put 2.400 0.000 0.000 0.000   0 0.001
SYDBO7 26/03/2015 Call 2.600 1.515 1.515 0.000   0 1.515
SYDBP7 26/03/2015 Put 2.600 0.002 0.002 0.000   0 0.004
SYDBQ7 26/03/2015 Call 2.800 1.315 1.315 0.000   0 1.320
SYDBR7 26/03/2015 Put 2.800 0.005 0.005 0.000   0 0.010
SYDBY7 26/03/2015 Call 3.000 1.115 1.115 0.000   0 1.120
SYDBZ7 26/03/2015 Put 3.000 0.015 0.015 0.000   0 0.025
SYDC37 26/03/2015 Call 3.200 0.000 0.000 0.000   0 0.925
SYDC47 26/03/2015 Put 3.200 0.000 0.000 0.000   900 0.040
SYDBU7 26/03/2015 Call 3.400 0.730 0.730 0.000   0 0.735
SYDBV7 26/03/2015 Put 3.400 0.065 0.065 0.000   0 0.070
SYDB78 26/03/2015 Call 3.500 0.640 0.640 0.000   0 0.640
SYDB88 26/03/2015 Put 3.500 0.090 0.090 0.000   0 0.090
SYDBW7 26/03/2015 Call 3.600 0.555 0.555 0.000   0 0.555
SYDBX7 26/03/2015 Put 3.600 0.115 0.115 0.000   200 0.115
SYDBL8 26/03/2015 Call 3.610 0.480 0.480 0.000   0 0.480
SYDBK8 26/03/2015 Put 3.610 0.115 0.115 0.000   0 0.115
SYDB98 26/03/2015 Call 3.700 0.475 0.475 0.000   0 0.470
SYDBF8 26/03/2015 Put 3.700 0.145 0.145 0.000   0 0.145
SYDBM8 26/03/2015 Call 3.710 0.410 0.410 0.000   0 0.410
SYDBO8 26/03/2015 Put 3.710 0.145 0.145 0.000   900 0.145
SYDBS7 26/03/2015 Call 3.800 0.400 0.400 0.000   0 0.395
SYDBT7 26/03/2015 Put 3.800 0.180 0.180 0.000   0 0.180
SYDBQ8 26/03/2015 Call 3.810 0.350 0.350 0.000   0 0.345
SYDBP8 26/03/2015 Put 3.810 0.180 0.180 0.000   0 0.180
SYDBG8 26/03/2015 Call 3.900 0.330 0.330 0.000   0 0.330
SYDBH8 26/03/2015 Put 3.900 0.225 0.225 0.000   0 0.225
SYDBR8 26/03/2015 Call 3.910 0.290 0.290 0.000   0 0.290
SYDBS8 26/03/2015 Put 3.910 0.220 0.220 0.000   0 0.220
SYDC17 26/03/2015 Call 4.000 0.270 0.270 0.000   0 0.270
SYDC27 26/03/2015 Put 4.000 0.270 0.270 0.000   0 0.270
SYDBU8 26/03/2015 Call 4.010 0.240 0.240 0.000   0 0.235
SYDBT8 26/03/2015 Put 4.010 0.265 0.265 0.000   0 0.270
SYDB38 26/03/2015 Call 4.100 0.220 0.220 0.000   0 0.215
SYDB48 26/03/2015 Put 4.100 0.325 0.325 0.000   0 0.325
SYDCI7 26/03/2015 Call 4.200 0.175 0.175 0.000   0 0.175
SYDCJ7 26/03/2015 Put 4.200 0.385 0.385 0.000   0 0.385
SYDBI8 26/03/2015 Call 4.300 0.135 0.135 0.000   0 0.135
SYDBJ8 26/03/2015 Put 4.300 0.450 0.450 0.000   0 0.455
SYDFH7 26/03/2015 Call 4.400 0.105 0.105 0.000   0 0.105
SYDFI7 26/03/2015 Put 4.400 0.525 0.525 0.000   0 0.525
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 0.600
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 0.685
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 0.770
SYDPK7 26/03/2015 Call 4.800 0.035 0.035 0.000   0 0.035
SYDPL7 26/03/2015 Put 4.800 0.870 0.870 0.000   0 0.860
SYDZX7 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.000 0.000 0.000   0 0.950
SYDTN7 26/03/2015 Call 5.000 0.000 0.000 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.000 0.000 0.000   0 1.045
SYDK19 25/06/2015 Call 2.000 2.110 2.110 0.000   0 2.110
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 1.910
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 1.710
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 1.515
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 1.315
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 1.115
SYDJR9 25/06/2015 Put 3.000 0.009 0.009 0.000   0 0.009
SYDJY9 25/06/2015 Call 3.200 0.915 0.915 0.000   0 0.915
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 0.725
SYDJV9 25/06/2015 Put 3.400 0.055 0.055 0.000   0 0.055
SYDJO9 25/06/2015 Call 3.600 0.560 0.560 0.000   0 0.560
SYDJP9 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.100
SYDK59 25/06/2015 Call 3.800 0.425 0.425 0.000   0 0.425
SYDK69 25/06/2015 Put 3.800 0.175 0.175 0.000   0 0.175
SYDM29 25/06/2015 Call 4.000 0.325 0.325 0.000   0 0.325
SYDM39 25/06/2015 Put 4.000 0.270 0.270 0.000   0 0.270
SYDST9 25/06/2015 Call 4.200 0.245 0.245 0.000   0 0.250
SYDSU9 25/06/2015 Put 4.200 0.395 0.395 0.000   0 0.395
SYDVX9 25/06/2015 Call 4.400 0.190 0.190 0.000   0 0.190
SYDVY9 25/06/2015 Put 4.400 0.535 0.535 0.000   0 0.535
SYDI37 25/06/2015 Call 4.600 0.145 0.145 0.000   0 0.145
SYDI47 25/06/2015 Put 4.600 0.700 0.700 0.000   0 0.700
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 0.875
SYDTP7 25/06/2015 Call 5.000 0.085 0.085 0.000   0 0.085
SYDTQ7 25/06/2015 Put 5.000 1.055 1.055 0.000   0 1.055
SYDVF7 24/09/2015 Call 3.000 1.115 1.115 0.000   0 1.115
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 0.915
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 0.720
SYDR97 24/09/2015 Put 3.400 0.085 0.085 0.000   0 0.085
SYDRF7 24/09/2015 Call 3.600 0.535 0.535 0.000   0 0.535
SYDRG7 24/09/2015 Put 3.600 0.145 0.145 0.000   0 0.145
SYDRJ7 24/09/2015 Call 3.800 0.385 0.385 0.000   0 0.385
SYDRK7 24/09/2015 Put 3.800 0.230 0.230 0.000   0 0.230
SYDRH7 24/09/2015 Call 4.000 0.270 0.270 0.000   0 0.270
SYDRI7 24/09/2015 Put 4.000 0.335 0.335 0.000   100 0.335
SYDR67 24/09/2015 Call 4.200 0.190 0.190 0.000   0 0.190
SYDR77 24/09/2015 Put 4.200 0.465 0.465 0.000   0 0.465
SYDRR7 24/09/2015 Call 4.400 0.130 0.130 0.000   0 0.130
SYDRS7 24/09/2015 Put 4.400 0.610 0.610 0.000   0 0.610
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 0.770
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 0.940
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 1.120
SYDXI9 17/12/2015 Call 2.200 1.910 1.910 0.000   0 1.910
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 1.710
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 1.515
SYDWX9 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SYDWQ9 17/12/2015 Call 2.800 1.315 1.315 0.000   0 1.315
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 1.115
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 0.915
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 0.720
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 0.535
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 0.380
SYDWD9 17/12/2015 Put 3.800 0.230 0.230 0.000   0 0.230
SYDWE9 17/12/2015 Call 4.000 0.270 0.270 0.000   0 0.270
SYDWF9 17/12/2015 Put 4.000 0.335 0.335 0.000   0 0.335
SYDWI9 17/12/2015 Call 4.200 0.185 0.185 0.000   0 0.185
SYDWJ9 17/12/2015 Put 4.200 0.460 0.460 0.000   0 0.460
SYDWM9 17/12/2015 Call 4.400 0.130 0.130 0.000   0 0.130
SYDWN9 17/12/2015 Put 4.400 0.605 0.605 0.000   0 0.605
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 0.765
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 0.935
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 1.115
SYDKU7 23/06/2016 Call 2.600 1.515 1.515 0.000   0 1.515
SYDKV7 23/06/2016 Put 2.600 0.060 0.060 0.000   0 0.060
SYDKQ7 23/06/2016 Call 2.800 1.315 1.315 0.000   0 1.315
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 1.120
SYDKF7 23/06/2016 Put 3.000 0.150 0.150 0.000   0 0.150
SYDKS7 23/06/2016 Call 3.200 0.945 0.945 0.000   0 0.945
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 0.790
SYDKN7 23/06/2016 Put 3.400 0.285 0.285 0.000   0 0.285
SYDKO7 23/06/2016 Call 3.600 0.670 0.670 0.000   0 0.670
SYDKP7 23/06/2016 Put 3.600 0.370 0.370 0.000   0 0.370
SYDKK7 23/06/2016 Call 3.800 0.565 0.565 0.000   0 0.565
SYDKL7 23/06/2016 Put 3.800 0.470 0.470 0.000   0 0.470
SYDKI7 23/06/2016 Call 4.000 0.475 0.475 0.000   0 0.480
SYDKJ7 23/06/2016 Put 4.000 0.585 0.585 0.000   0 0.585
SYDKG7 23/06/2016 Call 4.200 0.400 0.400 0.000   0 0.400
SYDKH7 23/06/2016 Put 4.200 0.705 0.705 0.000   0 0.705
SYDKW7 23/06/2016 Call 4.400 0.340 0.340 0.000   0 0.340
SYDKX7 23/06/2016 Put 4.400 0.840 0.840 0.000   0 0.840
SYDM77 23/06/2016 Call 4.600 0.285 0.285 0.000   0 0.285
SYDM87 23/06/2016 Put 4.600 0.980 0.980 0.000   0 0.980
SYDPQ7 23/06/2016 Call 4.800 0.240 0.240 0.000   0 0.240
SYDPR7 23/06/2016 Put 4.800 1.130 1.130 0.000   0 1.130
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 1.285
SYDWK7 22/12/2016 Call 3.000 1.115 1.115 0.000   0 1.115
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 0.920
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 0.725
SYDW97 22/12/2016 Put 3.400 0.165 0.165 0.000   0 0.165
SYDW67 22/12/2016 Call 3.600 0.550 0.550 0.000   0 0.550
SYDW77 22/12/2016 Put 3.600 0.245 0.245 0.000   0 0.245
SYDWG7 22/12/2016 Call 3.800 0.420 0.420 0.000   0 0.420
SYDWH7 22/12/2016 Put 3.800 0.345 0.345 0.000   0 0.345
SYDWE7 22/12/2016 Call 4.000 0.320 0.320 0.000   0 0.320
SYDWF7 22/12/2016 Put 4.000 0.460 0.460 0.000   0 0.455
SYDWA7 22/12/2016 Call 4.200 0.245 0.245 0.000   0 0.245
SYDWB7 22/12/2016 Put 4.200 0.590 0.590 0.000   0 0.585
SYDWC7 22/12/2016 Call 4.400 0.185 0.185 0.000   0 0.190
SYDWD7 22/12/2016 Put 4.400 0.730 0.730 0.000   0 0.730
SYDW27 22/12/2016 Call 4.600 0.140 0.140 0.000   0 0.145
SYDW37 22/12/2016 Put 4.600 0.885 0.885 0.000   0 0.885
SYDW47 22/12/2016 Call 4.800 0.105 0.105 0.000   0 0.110
SYDW57 22/12/2016 Put 4.800 1.050 1.050 0.000   0 1.050

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.