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 4.175 Up 0.065 4.170 4.180 4.140 4.195 4.120 4,831,214 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 1.190 1.190 0.000   0 1.120
SYDWP7 29/05/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDVJ7 29/05/2014 Call 3.100 1.090 1.090 0.000   0 1.020
SYDVK7 29/05/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDUY7 29/05/2014 Call 3.200 0.990 0.990 0.000   0 0.920
SYDUZ7 29/05/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SYDV97 29/05/2014 Call 3.300 0.895 0.895 0.000   0 0.820
SYDVA7 29/05/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDUO7 29/05/2014 Call 3.400 0.795 0.795 0.000   0 0.725
SYDUP7 29/05/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDV17 29/05/2014 Call 3.500 0.695 0.695 0.000   0 0.625
SYDV27 29/05/2014 Put 3.500 0.000 0.000 0.000   0 0.001
SYDUQ7 29/05/2014 Call 3.600 0.595 0.595 0.000   0 0.525
SYDUR7 29/05/2014 Put 3.600 0.001 0.001 0.000   200 0.003
SYDV77 29/05/2014 Call 3.700 0.495 0.495 0.000   0 0.425
SYDV87 29/05/2014 Put 3.700 0.002 0.002 0.000   0 0.005
SYDUS7 29/05/2014 Call 3.800 0.395 0.395 0.000   0 0.330
SYDUT7 29/05/2014 Put 3.800 0.005 0.005 0.000   0 0.010
SYDVD7 29/05/2014 Call 3.900 0.300 0.300 0.000   1,442 0.235
SYDVE7 29/05/2014 Put 3.900 0.005 0.015 0.000   0 0.020
SYDUU7 29/05/2014 Call 4.000 0.185 0.220 0.180 61 904 0.155
SYDUV7 29/05/2014 Put 4.000 0.020 0.020 0.000   5,248 0.035
SYDVB7 29/05/2014 Call 4.100 0.105 0.135 0.000   1,240 0.085
SYDVC7 29/05/2014 Put 4.100 0.030 0.040 0.030 80 6,986 0.065
SYDUK7 29/05/2014 Call 4.200 0.050 0.065 0.000   3,552 0.040
SYDUL7 29/05/2014 Put 4.200 0.065 0.080 0.000   2,400 0.125
SYDV37 29/05/2014 Call 4.300 0.015 0.030 0.000   2,090 0.015
SYDV47 29/05/2014 Put 4.300 0.110 0.165 0.000   5,000 0.200
SYDUM7 29/05/2014 Call 4.400 0.004 0.015 0.000   1,200 0.004
SYDUN7 29/05/2014 Put 4.400 0.230 0.230 0.000   0 0.290
SYDV57 29/05/2014 Call 4.500 0.003 0.003 0.000   0 0.001
SYDV67 29/05/2014 Put 4.500 0.325 0.325 0.000   0 0.390
SYDUW7 29/05/2014 Call 4.600 0.001 0.001 0.000   0 0.000
SYDUX7 29/05/2014 Put 4.600 0.425 0.425 0.000   0 0.490
SYDXM7 29/05/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDXN7 29/05/2014 Put 4.700 0.525 0.525 0.000   0 0.590
SYDXQ7 29/05/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDXR7 29/05/2014 Put 4.800 0.625 0.625 0.000   0 0.690
SYDYQ7 29/05/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDYR7 29/05/2014 Put 4.900 0.725 0.725 0.000   0 0.790
SYDZP7 29/05/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZQ7 29/05/2014 Put 5.000 0.820 0.820 0.000   0 0.890
SYDM88 26/06/2014 Call 0.010 4.075 4.075 0.000   0 4.010
SYDJC9 26/06/2014 Call 2.170 2.020 2.020 0.000   0 1.950
SYDJD9 26/06/2014 Put 2.170 0.000 0.000 0.000   0 0.000
SYDFY9 26/06/2014 Call 2.320 1.870 1.870 0.000   0 1.800
SYDFZ9 26/06/2014 Put 2.320 0.000 0.000 0.000   0 0.000
SYDG19 26/06/2014 Call 2.480 1.710 1.710 0.000   0 1.645
SYDG29 26/06/2014 Put 2.480 0.000 0.000 0.000   0 0.000
SYDG39 26/06/2014 Call 2.630 1.565 1.565 0.000   0 1.495
SYDG49 26/06/2014 Put 2.630 0.000 0.000 0.000   0 0.000
SYDLY8 26/06/2014 Call 2.710 1.485 1.485 0.000   0 1.415
SYDLZ8 26/06/2014 Put 2.710 0.000 0.000 0.000   0 0.000
SYDLR8 26/06/2014 Call 2.790 1.405 1.405 0.000   0 1.335
SYDLS8 26/06/2014 Put 2.790 0.000 0.000 0.000   0 0.000
SYDMR8 26/06/2014 Call 2.870 1.325 1.325 0.000   0 1.255
SYDMS8 26/06/2014 Put 2.870 0.000 0.000 0.000   0 0.000
SYDUR8 26/06/2014 Call 2.940 1.255 1.255 0.000   0 1.185
SYDUS8 26/06/2014 Put 2.940 0.000 0.000 0.000   0 0.000
SYDXC8 26/06/2014 Call 3.020 1.175 1.175 0.000   0 1.105
SYDXD8 26/06/2014 Put 3.020 0.000 0.000 0.000   0 0.000
SYDYP8 26/06/2014 Call 3.100 1.095 1.095 0.000   0 1.025
SYDYQ8 26/06/2014 Put 3.100 0.000 0.000 0.000   485 0.000
SYDZB8 26/06/2014 Call 3.180 1.015 1.015 0.000   0 0.945
SYDZC8 26/06/2014 Put 3.180 0.000 0.000 0.000   0 0.000
SYDG59 26/06/2014 Call 3.250 0.945 0.945 0.000   0 0.875
SYDG69 26/06/2014 Put 3.250 0.000 0.000 0.000   1,249 0.001
SYDK47 26/06/2014 Call 3.330 0.865 0.865 0.000   0 0.795
SYDK57 26/06/2014 Put 3.330 0.001 0.001 0.000   0 0.001
SYDG79 26/06/2014 Call 3.410 0.790 0.790 0.000   0 0.715
SYDG89 26/06/2014 Put 3.410 0.001 0.001 0.000   213 0.002
SYDPS7 26/06/2014 Call 3.420 0.660 0.660 0.000   0 0.590
SYDPT7 26/06/2014 Put 3.420 0.001 0.001 0.000   0 0.003
SYDKA7 26/06/2014 Call 3.490 0.710 0.710 0.000   0 0.640
SYDKB7 26/06/2014 Put 3.490 0.002 0.002 0.000   100 0.005
SYDPV7 26/06/2014 Call 3.510 0.575 0.575 0.000   0 0.505
SYDPU7 26/06/2014 Put 3.510 0.003 0.003 0.000   215 0.005
SYDG99 26/06/2014 Call 3.560 0.640 0.640 0.000   0 0.570
SYDGK9 26/06/2014 Put 3.560 0.004 0.004 0.000   0 0.008
SYDPW7 26/06/2014 Call 3.570 0.515 0.515 0.000   0 0.445
SYDPX7 26/06/2014 Put 3.570 0.004 0.004 0.000   0 0.008
SYDK87 26/06/2014 Call 3.640 0.560 0.560 0.000   612 0.490
SYDK97 26/06/2014 Put 3.640 0.007 0.007 0.000   300 0.015
SYDPZ7 26/06/2014 Call 3.660 0.425 0.425 0.000   0 0.360
SYDPY7 26/06/2014 Put 3.660 0.008 0.008 0.000   1,100 0.015
SYDL29 26/06/2014 Call 3.720 0.480 0.480 0.000   395 0.415
SYDL39 26/06/2014 Put 3.720 0.002 0.030 0.000   200 0.020
SYDQ17 26/06/2014 Call 3.730 0.360 0.360 0.000   2,662 0.300
SYDQ27 26/06/2014 Put 3.730 0.015 0.015 0.000   0 0.020
SYDK67 26/06/2014 Call 3.790 0.350 0.450 0.000   5,750 0.345
SYDK77 26/06/2014 Put 3.790 0.020 0.020 0.000   0 0.030
SYDMS9 26/06/2014 Call 3.870 0.295 0.370 0.000   300 0.275
SYDMT9 26/06/2014 Put 3.870 0.025 0.035 0.035 248 200 0.050
SYDQ47 26/06/2014 Call 3.880 0.230 0.230 0.000   3,716 0.175
SYDQ37 26/06/2014 Put 3.880 0.025 0.040 0.000   50 0.050
SYDKC7 26/06/2014 Call 4.070 0.150 0.185 0.000   999 0.125
SYDKD7 26/06/2014 Put 4.070 0.085 0.105 0.000   400 0.130
SYDQ57 26/06/2014 Call 4.080 0.080 0.100 0.000   388 0.065
SYDQ67 26/06/2014 Put 4.080 0.090 0.110 0.000   700 0.135
SYDTG9 26/06/2014 Call 4.260 0.050 0.065 0.060 70 898 0.040
SYDTH9 26/06/2014 Put 4.260 0.190 0.225 0.000   334 0.265
SYDQ87 26/06/2014 Call 4.270 0.030 0.030 0.000   640 0.015
SYDQ77 26/06/2014 Put 4.270 0.220 0.220 0.000   0 0.275
SYDKY7 26/06/2014 Call 4.450 0.010 0.020 0.000   846 0.009
SYDKZ7 26/06/2014 Put 4.450 0.375 0.375 0.000   252 0.440
SYDQ97 26/06/2014 Call 4.460 0.002 0.008 0.000   307 0.003
SYDQA7 26/06/2014 Put 4.460 0.385 0.385 0.000   60 0.450
SYDVR9 26/06/2014 Call 4.650 0.003 0.003 0.000   162 0.001
SYDVS9 26/06/2014 Put 4.650 0.570 0.570 0.000   0 0.640
SYDM57 26/06/2014 Call 4.840 0.000 0.000 0.000   0 0.000
SYDM67 26/06/2014 Put 4.840 0.755 0.755 0.000   0 0.825
SYDG87 26/06/2014 Call 5.030 0.000 0.000 0.000   0 0.000
SYDG97 26/06/2014 Put 5.030 0.945 0.945 0.000   0 1.015
SYDMO7 26/06/2014 Call 5.230 0.000 0.000 0.000   0 0.000
SYDMP7 26/06/2014 Put 5.230 1.145 1.145 0.000   0 1.215
SYDIU7 26/06/2014 Call 5.420 0.000 0.000 0.000   0 0.000
SYDIV7 26/06/2014 Put 5.420 1.335 1.335 0.000   0 1.405
SYDUA7 26/06/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDUB7 26/06/2014 Put 5.620 1.535 1.535 0.000   0 1.605
SYDWQ7 24/07/2014 Call 3.200 0.995 0.995 0.000   0 0.925
SYDWR7 24/07/2014 Put 3.200 0.003 0.003 0.000   0 0.001
SYDWS7 24/07/2014 Call 3.300 0.895 0.895 0.000   0 0.830
SYDWT7 24/07/2014 Put 3.300 0.006 0.006 0.000   0 0.003
SYDWU7 24/07/2014 Call 3.400 0.795 0.795 0.000   0 0.730
SYDWV7 24/07/2014 Put 3.400 0.009 0.009 0.000   0 0.007
SYDWW7 24/07/2014 Call 3.500 0.695 0.695 0.000   0 0.630
SYDWX7 24/07/2014 Put 3.500 0.010 0.010 0.000   0 0.010
SYDWY7 24/07/2014 Call 3.600 0.600 0.600 0.000   0 0.535
SYDWZ7 24/07/2014 Put 3.600 0.008 0.020 0.000   0 0.020
SYDX17 24/07/2014 Call 3.700 0.500 0.500 0.000   0 0.440
SYDX27 24/07/2014 Put 3.700 0.020 0.020 0.000   0 0.030
SYDX37 24/07/2014 Call 3.800 0.405 0.405 0.000   0 0.345
SYDX47 24/07/2014 Put 3.800 0.035 0.035 0.000   300 0.050
SYDX57 24/07/2014 Call 3.900 0.270 0.350 0.000   0 0.255
SYDX67 24/07/2014 Put 3.900 0.050 0.050 0.000   0 0.075
SYDX77 24/07/2014 Call 4.000 0.210 0.245 0.000   0 0.180
SYDX87 24/07/2014 Put 4.000 0.075 0.090 0.000   0 0.115
SYDX97 24/07/2014 Call 4.100 0.140 0.175 0.000   0 0.115
SYDXA7 24/07/2014 Put 4.100 0.115 0.135 0.000   450 0.170
SYDXB7 24/07/2014 Call 4.200 0.085 0.105 0.000   630 0.070
SYDXC7 24/07/2014 Put 4.200 0.150 0.205 0.000   1,000 0.235
SYDXD7 24/07/2014 Call 4.300 0.045 0.060 0.045 100 485 0.040
SYDXF7 24/07/2014 Put 4.300 0.220 0.290 0.000   2,500 0.315
SYDXG7 24/07/2014 Call 4.400 0.020 0.035 0.000   0 0.025
SYDXH7 24/07/2014 Put 4.400 0.300 0.365 0.000   0 0.400
SYDXI7 24/07/2014 Call 4.500 0.010 0.020 0.000   0 0.015
SYDXJ7 24/07/2014 Put 4.500 0.425 0.425 0.000   0 0.495
SYDXK7 24/07/2014 Call 4.600 0.002 0.015 0.000   0 0.010
SYDXL7 24/07/2014 Put 4.600 0.520 0.520 0.000   0 0.590
SYDXO7 24/07/2014 Call 4.700 0.004 0.004 0.000   0 0.007
SYDXP7 24/07/2014 Put 4.700 0.620 0.620 0.000   0 0.690
SYDXS7 24/07/2014 Call 4.800 0.002 0.002 0.000   0 0.005
SYDXT7 24/07/2014 Put 4.800 0.720 0.720 0.000   0 0.785
SYDYS7 24/07/2014 Call 4.900 0.001 0.001 0.000   0 0.003
SYDYT7 24/07/2014 Put 4.900 0.815 0.815 0.000   0 0.885
SYDZR7 24/07/2014 Call 5.000 0.000 0.000 0.000   0 0.002
SYDZS7 24/07/2014 Put 5.000 0.915 0.915 0.000   0 0.985
SYDYE7 28/08/2014 Call 3.400 0.795 0.795 0.000   0 0.730
SYDYF7 28/08/2014 Put 3.400 0.020 0.020 0.000   0 0.020
SYDXW7 28/08/2014 Call 3.500 0.695 0.695 0.000   0 0.630
SYDXY7 28/08/2014 Put 3.500 0.004 0.035 0.000   0 0.025
SYDYO7 28/08/2014 Call 3.600 0.600 0.600 0.000   0 0.535
SYDYP7 28/08/2014 Put 3.600 0.025 0.025 0.000   0 0.030
SYDXU7 28/08/2014 Call 3.700 0.505 0.505 0.000   0 0.440
SYDXV7 28/08/2014 Put 3.700 0.030 0.030 0.000   0 0.040
SYDYG7 28/08/2014 Call 3.800 0.410 0.410 0.000   0 0.350
SYDYH7 28/08/2014 Put 3.800 0.045 0.045 0.000   0 0.060
SYDXZ7 28/08/2014 Call 3.900 0.275 0.355 0.000   0 0.265
SYDY17 28/08/2014 Put 3.900 0.045 0.085 0.000   0 0.090
SYDYK7 28/08/2014 Call 4.000 0.200 0.270 0.000   0 0.190
SYDYL7 28/08/2014 Put 4.000 0.075 0.115 0.000   0 0.130
SYDY67 28/08/2014 Call 4.100 0.130 0.190 0.000   0 0.130
SYDY77 28/08/2014 Put 4.100 0.120 0.165 0.000   0 0.180
SYDYI7 28/08/2014 Call 4.200 0.085 0.135 0.000   0 0.085
SYDYJ7 28/08/2014 Put 4.200 0.170 0.225 0.000   0 0.245
SYDY87 28/08/2014 Call 4.300 0.050 0.090 0.000   0 0.055
SYDY97 28/08/2014 Put 4.300 0.235 0.295 0.000   0 0.320
SYDYA7 28/08/2014 Call 4.400 0.025 0.065 0.000   0 0.035
SYDYB7 28/08/2014 Put 4.400 0.310 0.375 0.000   0 0.405
SYDY47 28/08/2014 Call 4.500 0.015 0.040 0.000   0 0.025
SYDY57 28/08/2014 Put 4.500 0.435 0.435 0.000   0 0.495
SYDYC7 28/08/2014 Call 4.600 0.006 0.035 0.000   0 0.020
SYDYD7 28/08/2014 Put 4.600 0.530 0.530 0.000   0 0.590
SYDY27 28/08/2014 Call 4.700 0.004 0.035 0.000   0 0.015
SYDY37 28/08/2014 Put 4.700 0.620 0.620 0.000   0 0.690
SYDYM7 28/08/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDYN7 28/08/2014 Put 4.800 0.720 0.720 0.000   0 0.785
SYDYU7 28/08/2014 Call 4.900 0.009 0.009 0.000   0 0.010
SYDYV7 28/08/2014 Put 4.900 0.820 0.820 0.000   0 0.885
SYDZT7 28/08/2014 Call 5.000 0.006 0.006 0.000   0 0.007
SYDZU7 28/08/2014 Put 5.000 0.915 0.915 0.000   0 0.985
SYDZE7 25/09/2014 Call 0.010 4.105 4.105 0.000   0 4.040
SYDXG9 25/09/2014 Call 2.200 1.990 1.990 0.000   0 1.920
SYDXH9 25/09/2014 Put 2.200 0.000 0.000 0.000   0 0.000
SYDQR9 25/09/2014 Call 2.400 1.790 1.790 0.000   0 1.720
SYDQS9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
SYDQV9 25/09/2014 Call 2.600 1.595 1.595 0.000   0 1.525
SYDQW9 25/09/2014 Put 2.600 0.000 0.000 0.000   0 0.000
SYDR29 25/09/2014 Call 2.800 1.395 1.395 0.000   0 1.325
SYDR39 25/09/2014 Put 2.800 0.001 0.001 0.000   0 0.001
SYDQP9 25/09/2014 Call 3.000 1.195 1.195 0.000   0 1.125
SYDQQ9 25/09/2014 Put 3.000 0.003 0.003 0.000   0 0.004
SYDRT7 25/09/2014 Call 3.010 1.105 1.105 0.000   0 1.035
SYDRU7 25/09/2014 Put 3.010 0.003 0.003 0.000   0 0.004
SYDSG7 25/09/2014 Call 3.100 1.095 1.095 0.000   0 1.025
SYDSH7 25/09/2014 Put 3.100 0.005 0.005 0.000   0 0.007
SYDQT9 25/09/2014 Call 3.200 0.995 0.995 0.000   0 0.930
SYDQU9 25/09/2014 Put 3.200 0.008 0.008 0.000   700 0.010
SYDRW7 25/09/2014 Call 3.210 0.905 0.905 0.000   0 0.840
SYDRV7 25/09/2014 Put 3.210 0.008 0.008 0.000   0 0.010
SYDR47 25/09/2014 Call 3.300 0.900 0.900 0.000   0 0.830
SYDR57 25/09/2014 Put 3.300 0.010 0.010 0.000   0 0.015
SYDQX9 25/09/2014 Call 3.400 0.800 0.800 0.000   0 0.730
SYDQY9 25/09/2014 Put 3.400 0.015 0.015 0.000   0 0.020
SYDRX7 25/09/2014 Call 3.410 0.715 0.715 0.000   0 0.650
SYDRY7 25/09/2014 Put 3.410 0.015 0.015 0.000   0 0.020
SYDR27 25/09/2014 Call 3.500 0.700 0.700 0.000   0 0.635
SYDR37 25/09/2014 Put 3.500 0.020 0.020 0.000   260 0.030
SYDQZ9 25/09/2014 Call 3.600 0.605 0.605 0.000   114 0.540
SYDR19 25/09/2014 Put 3.600 0.030 0.030 0.000   0 0.040
SYDS17 25/09/2014 Call 3.610 0.530 0.530 0.000   0 0.470
SYDRZ7 25/09/2014 Put 3.610 0.030 0.030 0.000   0 0.040
SYDQZ7 25/09/2014 Call 3.700 0.510 0.510 0.000   0 0.445
SYDR17 25/09/2014 Put 3.700 0.040 0.040 0.000   0 0.055
SYDS27 25/09/2014 Call 3.710 0.445 0.445 0.000   150 0.385
SYDS37 25/09/2014 Put 3.710 0.045 0.045 0.000   700 0.055
SYDQL9 25/09/2014 Call 3.800 0.415 0.415 0.000   199 0.360
SYDQM9 25/09/2014 Put 3.800 0.060 0.060 0.000   40 0.080
SYDQC7 25/09/2014 Call 3.900 0.330 0.330 0.000   1,650 0.280
SYDQB7 25/09/2014 Put 3.900 0.065 0.110 0.000   0 0.110
SYDS57 25/09/2014 Call 3.910 0.290 0.290 0.000   0 0.240
SYDS47 25/09/2014 Put 3.910 0.085 0.085 0.000   0 0.110
SYDQN9 25/09/2014 Call 4.000 0.255 0.255 0.000   19 0.210
SYDQO9 25/09/2014 Put 4.000 0.120 0.120 0.000   0 0.150
SYDS67 25/09/2014 Call 4.010 0.225 0.225 0.000   256 0.185
SYDS77 25/09/2014 Put 4.010 0.120 0.120 0.000   0 0.150
SYDQD7 25/09/2014 Call 4.100 0.190 0.190 0.000   290 0.150
SYDQE7 25/09/2014 Put 4.100 0.165 0.165 0.000   0 0.205
SYDSI7 25/09/2014 Call 4.110 0.170 0.170 0.140 61 320 0.135
SYDSJ7 25/09/2014 Put 4.110 0.165 0.165 0.000   170 0.200
SYDSR9 25/09/2014 Call 4.200 0.135 0.135 0.000   0 0.105
SYDSS9 25/09/2014 Put 4.200 0.220 0.220 0.000   100 0.265
SYDS97 25/09/2014 Call 4.210 0.085 0.130 0.000   19 0.095
SYDS87 25/09/2014 Put 4.210 0.215 0.215 0.000   0 0.265
SYDQX7 25/09/2014 Call 4.300 0.060 0.105 0.000   0 0.070
SYDQY7 25/09/2014 Put 4.300 0.285 0.285 0.000   200 0.335
SYDSA7 25/09/2014 Call 4.310 0.050 0.095 0.070 250 240 0.065
SYDSB7 25/09/2014 Put 4.310 0.280 0.280 0.000   0 0.335
SYDVT9 25/09/2014 Call 4.400 0.065 0.065 0.000   0 0.045
SYDVU9 25/09/2014 Put 4.400 0.360 0.360 0.000   0 0.415
SYDQT7 25/09/2014 Call 4.500 0.045 0.045 0.000   200 0.030
SYDQU7 25/09/2014 Put 4.500 0.445 0.445 0.000   0 0.505
SYDSD7 25/09/2014 Call 4.510 0.040 0.040 0.000   0 0.030
SYDSC7 25/09/2014 Put 4.510 0.435 0.435 0.000   0 0.495
SYDGY7 25/09/2014 Call 4.600 0.030 0.030 0.000   0 0.020
SYDGZ7 25/09/2014 Put 4.600 0.535 0.535 0.000   0 0.595
SYDSE7 25/09/2014 Call 4.610 0.030 0.030 0.000   0 0.020
SYDSF7 25/09/2014 Put 4.610 0.520 0.520 0.000   0 0.585
SYDQV7 25/09/2014 Call 4.700 0.020 0.020 0.000   0 0.015
SYDQW7 25/09/2014 Put 4.700 0.625 0.625 0.000   0 0.690
SYDP87 25/09/2014 Call 4.800 0.015 0.015 0.000   0 0.010
SYDP97 25/09/2014 Put 4.800 0.720 0.720 0.000   0 0.790
SYDUC7 25/09/2014 Call 4.900 0.015 0.015 0.000   0 0.009
SYDUD7 25/09/2014 Put 4.900 0.820 0.820 0.000   0 0.885
SYDZV7 25/09/2014 Call 5.000 0.010 0.010 0.000   0 0.006
SYDZW7 25/09/2014 Put 5.000 0.915 0.915 0.000   0 0.985
SYDCF8 30/10/2014 Call 3.400 0.800 0.800 0.000      
SYDCG8 30/10/2014 Put 3.400 0.020 0.020 0.000      
SYDC68 30/10/2014 Call 3.500 0.700 0.700 0.000      
SYDC78 30/10/2014 Put 3.500 0.025 0.025 0.000      
SYDCJ8 30/10/2014 Call 3.600 0.605 0.605 0.000      
SYDCK8 30/10/2014 Put 3.600 0.035 0.035 0.000      
SYDC88 30/10/2014 Call 3.700 0.515 0.515 0.000      
SYDC98 30/10/2014 Put 3.700 0.050 0.050 0.000      
SYDCH8 30/10/2014 Call 3.800 0.425 0.425 0.000      
SYDCI8 30/10/2014 Put 3.800 0.070 0.070 0.000      
SYDC48 30/10/2014 Call 3.900 0.345 0.345 0.000      
SYDC58 30/10/2014 Put 3.900 0.100 0.100 0.000      
SYDCP8 30/10/2014 Call 4.000 0.275 0.275 0.000      
SYDCQ8 30/10/2014 Put 4.000 0.135 0.135 0.000      
SYDBZ8 30/10/2014 Call 4.100 0.210 0.210 0.000      
SYDC18 30/10/2014 Put 4.100 0.180 0.180 0.000      
SYDCN8 30/10/2014 Call 4.200 0.160 0.160 0.000      
SYDCO8 30/10/2014 Put 4.200 0.230 0.230 0.000      
SYDBX8 30/10/2014 Call 4.300 0.115 0.115 0.000      
SYDBY8 30/10/2014 Put 4.300 0.295 0.295 0.000      
SYDCL8 30/10/2014 Call 4.400 0.085 0.085 0.000      
SYDCM8 30/10/2014 Put 4.400 0.365 0.365 0.000      
SYDC28 30/10/2014 Call 4.500 0.060 0.060 0.000      
SYDC38 30/10/2014 Put 4.500 0.445 0.445 0.000      
SYDCT8 30/10/2014 Call 4.600 0.040 0.040 0.000      
SYDCU8 30/10/2014 Put 4.600 0.530 0.530 0.000      
SYDBV8 30/10/2014 Call 4.700 0.030 0.030 0.000      
SYDBW8 30/10/2014 Put 4.700 0.625 0.625 0.000      
SYDCR8 30/10/2014 Call 4.800 0.025 0.025 0.000      
SYDCS8 30/10/2014 Put 4.800 0.720 0.720 0.000      
SYDS68 18/12/2014 Call 0.010 4.130 4.130 0.000   25,791 4.065
SYDJE9 18/12/2014 Call 2.170 2.020 2.020 0.000   0 1.950
SYDJF9 18/12/2014 Put 2.170 0.000 0.000 0.000   0 0.000
SYDGL9 18/12/2014 Call 2.320 1.870 1.870 0.000   0 1.800
SYDGM9 18/12/2014 Put 2.320 0.001 0.001 0.000   0 0.001
SYDGN9 18/12/2014 Call 2.480 1.710 1.710 0.000   0 1.645
SYDGO9 18/12/2014 Put 2.480 0.002 0.002 0.000   0 0.002
SYDGP9 18/12/2014 Call 2.630 1.565 1.565 0.000   0 1.495
SYDGQ9 18/12/2014 Put 2.630 0.004 0.004 0.000   0 0.004
SYDRV8 18/12/2014 Call 2.710 1.485 1.485 0.000   0 1.415
SYDRW8 18/12/2014 Put 2.710 0.006 0.006 0.000   0 0.005
SYDSF8 18/12/2014 Call 2.790 1.405 1.405 0.000   0 1.335
SYDSG8 18/12/2014 Put 2.790 0.008 0.008 0.000   0 0.007
SYDT18 18/12/2014 Call 2.870 1.325 1.325 0.000   0 1.255
SYDT28 18/12/2014 Put 2.870 0.010 0.010 0.000   0 0.010
SYDUT8 18/12/2014 Call 2.940 1.255 1.255 0.000   0 1.185
SYDUU8 18/12/2014 Put 2.940 0.010 0.010 0.000   0 0.010
SYDXF8 18/12/2014 Call 3.020 1.175 1.175 0.000   0 1.105
SYDXG8 18/12/2014 Put 3.020 0.015 0.015 0.000   0 0.015
SYDYZ7 18/12/2014 Call 3.030 1.110 1.110 0.000   0 1.025
SYDZ17 18/12/2014 Put 3.030 0.015 0.015 0.000   0 0.015
SYDV58 18/12/2014 Call 3.100 1.095 1.095 0.000   1,085 1.025
SYDV48 18/12/2014 Put 3.100 0.015 0.015 0.000   0 0.015
SYDV68 18/12/2014 Call 3.180 1.020 1.020 0.000   0 0.945
SYDV78 18/12/2014 Put 3.180 0.020 0.020 0.000   0 0.020
SYDV98 18/12/2014 Call 3.250 0.950 0.950 0.000   0 0.875
SYDV88 18/12/2014 Put 3.250 0.020 0.020 0.000   0 0.025
SYDZ37 18/12/2014 Call 3.260 0.885 0.885 0.000   0 0.805
SYDZ27 18/12/2014 Put 3.260 0.020 0.020 0.000   0 0.025
SYDVT7 18/12/2014 Call 3.330 0.870 0.870 0.000   0 0.795
SYDVU7 18/12/2014 Put 3.330 0.025 0.025 0.000   550 0.030
SYDGR9 18/12/2014 Call 3.410 0.790 0.790 0.000   620 0.720
SYDGS9 18/12/2014 Put 3.410 0.030 0.030 0.000   150 0.035
SYDVR7 18/12/2014 Call 3.490 0.715 0.715 0.000   0 0.645
SYDVS7 18/12/2014 Put 3.490 0.040 0.040 0.000   0 0.045
SYDZ47 18/12/2014 Call 3.510 0.655 0.655 0.000   0 0.590
SYDZ57 18/12/2014 Put 3.510 0.040 0.040 0.000   0 0.050
SYDGT9 18/12/2014 Call 3.560 0.645 0.645 0.000   0 0.580
SYDGU9 18/12/2014 Put 3.560 0.045 0.045 0.000   250 0.055
SYDVP7 18/12/2014 Call 3.640 0.575 0.575 0.000   0 0.510
SYDVQ7 18/12/2014 Put 3.640 0.040 0.080 0.000   750 0.070
SYDZH7 18/12/2014 Call 3.660 0.525 0.525 0.000   0 0.470
SYDZI7 18/12/2014 Put 3.660 0.060 0.060 0.000   0 0.075
SYDL49 18/12/2014 Call 3.720 0.505 0.505 0.000   74 0.445
SYDL59 18/12/2014 Put 3.720 0.075 0.075 0.000   750 0.090
SYDZK7 18/12/2014 Call 3.730 0.470 0.470 0.000   0 0.420
SYDZJ7 18/12/2014 Put 3.730 0.075 0.075 0.000   0 0.090
SYDVX7 18/12/2014 Call 3.790 0.445 0.445 0.000   0 0.390
SYDVY7 18/12/2014 Put 3.790 0.090 0.090 0.000   0 0.110
SYDZ77 18/12/2014 Call 3.810 0.415 0.415 0.000   0 0.365
SYDZ67 18/12/2014 Put 3.810 0.090 0.090 0.000   550 0.110
SYDMU9 18/12/2014 Call 3.870 0.385 0.385 0.000   0 0.335
SYDMV9 18/12/2014 Put 3.870 0.110 0.110 0.000   100 0.135
SYDTF7 18/12/2014 Call 4.070 0.255 0.255 0.000   217 0.215
SYDTG7 18/12/2014 Put 4.070 0.185 0.185 0.000   40 0.215
SYDZ87 18/12/2014 Call 4.080 0.245 0.245 0.000   0 0.210
SYDZ97 18/12/2014 Put 4.080 0.185 0.185 0.000   0 0.215
SYDTI9 18/12/2014 Call 4.260 0.165 0.165 0.000   400 0.135
SYDTJ9 18/12/2014 Put 4.260 0.290 0.290 0.000   0 0.325
SYDZB7 18/12/2014 Call 4.270 0.160 0.160 0.000   0 0.130
SYDZA7 18/12/2014 Put 4.270 0.285 0.285 0.000   0 0.315
SYDTI7 18/12/2014 Call 4.450 0.100 0.100 0.000   0 0.080
SYDTH7 18/12/2014 Put 4.450 0.420 0.420 0.000   0 0.465
SYDZL7 18/12/2014 Call 4.460 0.095 0.095 0.000   979 0.080
SYDZM7 18/12/2014 Put 4.460 0.405 0.405 0.000   0 0.450
SYDVV9 18/12/2014 Call 4.650 0.060 0.060 0.000   150 0.045
SYDVW9 18/12/2014 Put 4.650 0.590 0.590 0.000   0 0.645
SYDZC7 18/12/2014 Call 4.660 0.055 0.055 0.000   0 0.045
SYDZD7 18/12/2014 Put 4.660 0.565 0.565 0.000   0 0.610
SYDVV7 18/12/2014 Call 4.840 0.035 0.035 0.000   0 0.025
SYDVW7 18/12/2014 Put 4.840 0.765 0.765 0.000   60 0.825
SYDGK7 18/12/2014 Call 5.030 0.020 0.020 0.000   0 0.015
SYDGL7 18/12/2014 Put 5.030 0.945 0.945 0.000   0 1.015
SYDVZ7 18/12/2014 Call 5.230 0.015 0.015 0.000   0 0.009
SYDW17 18/12/2014 Put 5.230 1.145 1.145 0.000   0 1.215
SYDIW7 18/12/2014 Call 5.420 0.010 0.010 0.000   0 0.006
SYDIX7 18/12/2014 Put 5.420 1.335 1.335 0.000   0 1.405
SYDYW7 18/12/2014 Call 5.620 0.006 0.006 0.000   0 0.003
SYDYX7 18/12/2014 Put 5.620 1.535 1.535 0.000   0 1.605
SYDTL7 18/12/2014 Call 5.810 0.004 0.004 0.000   0 0.002
SYDTM7 18/12/2014 Put 5.810 1.720 1.720 0.000   0 1.790
SYDBL7 26/03/2015 Call 2.400 1.790 1.790 0.000   0 1.720
SYDBM7 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.001
SYDBO7 26/03/2015 Call 2.600 1.590 1.590 0.000   0 1.520
SYDBP7 26/03/2015 Put 2.600 0.004 0.004 0.000   0 0.004
SYDBQ7 26/03/2015 Call 2.800 1.395 1.395 0.000   0 1.325
SYDBR7 26/03/2015 Put 2.800 0.009 0.009 0.000   0 0.010
SYDBY7 26/03/2015 Call 3.000 1.195 1.195 0.000   0 1.125
SYDBZ7 26/03/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SYDC37 26/03/2015 Call 3.200 1.000 1.000 0.000   0 0.930
SYDC47 26/03/2015 Put 3.200 0.035 0.035 0.000   900 0.040
SYDBU7 26/03/2015 Call 3.400 0.800 0.800 0.000   0 0.740
SYDBV7 26/03/2015 Put 3.400 0.060 0.060 0.000   0 0.070
SYDB78 26/03/2015 Call 3.500 0.705 0.705 0.000   0 0.645
SYDB88 26/03/2015 Put 3.500 0.075 0.075 0.000   0 0.090
SYDBW7 26/03/2015 Call 3.600 0.615 0.615 0.000   0 0.555
SYDBX7 26/03/2015 Put 3.600 0.100 0.100 0.000   200 0.115
SYDBL8 26/03/2015 Call 3.610 0.530 0.530 0.000   0 0.480
SYDBK8 26/03/2015 Put 3.610 0.100 0.100 0.000   0 0.115
SYDB98 26/03/2015 Call 3.700 0.525 0.525 0.000   0 0.475
SYDBF8 26/03/2015 Put 3.700 0.125 0.125 0.000   0 0.145
SYDBM8 26/03/2015 Call 3.710 0.455 0.455 0.000   0 0.410
SYDBO8 26/03/2015 Put 3.710 0.120 0.120 0.000   900 0.145
SYDBS7 26/03/2015 Call 3.800 0.445 0.445 0.000   0 0.395
SYDBT7 26/03/2015 Put 3.800 0.155 0.155 0.000   0 0.180
SYDBQ8 26/03/2015 Call 3.810 0.385 0.385 0.000   0 0.345
SYDBP8 26/03/2015 Put 3.810 0.150 0.150 0.000   0 0.180
SYDBG8 26/03/2015 Call 3.900 0.375 0.375 0.000   0 0.330
SYDBH8 26/03/2015 Put 3.900 0.190 0.190 0.000   0 0.220
SYDBR8 26/03/2015 Call 3.910 0.325 0.325 0.000   0 0.285
SYDBS8 26/03/2015 Put 3.910 0.190 0.190 0.000   0 0.220
SYDC17 26/03/2015 Call 4.000 0.310 0.310 0.000   0 0.270
SYDC27 26/03/2015 Put 4.000 0.235 0.235 0.000   0 0.270
SYDBU8 26/03/2015 Call 4.010 0.270 0.270 0.000   0 0.235
SYDBT8 26/03/2015 Put 4.010 0.230 0.230 0.000   0 0.265
SYDB38 26/03/2015 Call 4.100 0.255 0.255 0.000   0 0.215
SYDB48 26/03/2015 Put 4.100 0.280 0.280 0.000   0 0.325
SYDCI7 26/03/2015 Call 4.200 0.205 0.205 0.000   0 0.175
SYDCJ7 26/03/2015 Put 4.200 0.335 0.335 0.000   0 0.385
SYDBI8 26/03/2015 Call 4.300 0.165 0.165 0.000   0 0.135
SYDBJ8 26/03/2015 Put 4.300 0.400 0.400 0.000   0 0.450
SYDFH7 26/03/2015 Call 4.400 0.125 0.125 0.000   0 0.105
SYDFI7 26/03/2015 Put 4.400 0.470 0.470 0.000   0 0.525
SYDB58 26/03/2015 Call 4.500 0.100 0.100 0.000   0 0.080
SYDB68 26/03/2015 Put 4.500 0.545 0.545 0.000   0 0.600
SYDI17 26/03/2015 Call 4.600 0.075 0.075 0.000   41 0.065
SYDI27 26/03/2015 Put 4.600 0.620 0.620 0.000   0 0.680
SYDB18 26/03/2015 Call 4.700 0.060 0.060 0.000   0 0.045
SYDB28 26/03/2015 Put 4.700 0.705 0.705 0.000   0 0.765
SYDPK7 26/03/2015 Call 4.800 0.045 0.045 0.000   0 0.035
SYDPL7 26/03/2015 Put 4.800 0.790 0.790 0.000   0 0.855
SYDZX7 26/03/2015 Call 4.900 0.035 0.035 0.000   0 0.025
SYDZY7 26/03/2015 Put 4.900 0.880 0.880 0.000   0 0.945
SYDTN7 26/03/2015 Call 5.000 0.025 0.025 0.000   0 0.020
SYDTO7 26/03/2015 Put 5.000 0.970 0.970 0.000   0 1.040
SYDK19 25/06/2015 Call 2.000 2.190 2.190 0.000   0 2.120
SYDK29 25/06/2015 Put 2.000 0.000 0.000 0.000   0 0.000
SYDK39 25/06/2015 Call 2.200 1.990 1.990 0.000   0 1.920
SYDK49 25/06/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SYDJW9 25/06/2015 Call 2.400 1.790 1.790 0.000   0 1.720
SYDJX9 25/06/2015 Put 2.400 0.000 0.000 0.000   0 0.000
SYDJS9 25/06/2015 Call 2.600 1.590 1.590 0.000   0 1.520
SYDJT9 25/06/2015 Put 2.600 0.000 0.000 0.000   0 0.001
SYDJM9 25/06/2015 Call 2.800 1.390 1.390 0.000   0 1.320
SYDJN9 25/06/2015 Put 2.800 0.002 0.002 0.000   0 0.003
SYDJQ9 25/06/2015 Call 3.000 1.195 1.195 0.000   0 1.125
SYDJR9 25/06/2015 Put 3.000 0.007 0.007 0.000   0 0.009
SYDJY9 25/06/2015 Call 3.200 0.995 0.995 0.000   0 0.925
SYDJZ9 25/06/2015 Put 3.200 0.020 0.020 0.000   0 0.020
SYDJU9 25/06/2015 Call 3.400 0.800 0.800 0.000   0 0.730
SYDJV9 25/06/2015 Put 3.400 0.040 0.040 0.000   80 0.050
SYDJO9 25/06/2015 Call 3.600 0.620 0.620 0.000   0 0.560
SYDJP9 25/06/2015 Put 3.600 0.080 0.080 0.000   0 0.095
SYDK59 25/06/2015 Call 3.800 0.475 0.475 0.000   0 0.430
SYDK69 25/06/2015 Put 3.800 0.145 0.145 0.000   80 0.170
SYDM29 25/06/2015 Call 4.000 0.365 0.365 0.000   0 0.325
SYDM39 25/06/2015 Put 4.000 0.230 0.230 0.000   0 0.265
SYDST9 25/06/2015 Call 4.200 0.280 0.280 0.000   0 0.250
SYDSU9 25/06/2015 Put 4.200 0.345 0.345 0.000   0 0.385
SYDVX9 25/06/2015 Call 4.400 0.215 0.215 0.000   0 0.190
SYDVY9 25/06/2015 Put 4.400 0.480 0.480 0.000   0 0.530
SYDI37 25/06/2015 Call 4.600 0.170 0.170 0.000   80 0.145
SYDI47 25/06/2015 Put 4.600 0.635 0.635 0.000   0 0.690
SYDPM7 25/06/2015 Call 4.800 0.130 0.130 0.000   0 0.110
SYDPN7 25/06/2015 Put 4.800 0.805 0.805 0.000   0 0.865
SYDTP7 25/06/2015 Call 5.000 0.100 0.100 0.000   0 0.085
SYDTQ7 25/06/2015 Put 5.000 0.985 0.985 0.000   0 1.050
SYDVF7 24/09/2015 Call 3.000 1.195 1.195 0.000   0 1.125
SYDVG7 24/09/2015 Put 3.000 0.015 0.015 0.000   0 0.020
SYDRL7 24/09/2015 Call 3.200 0.995 0.995 0.000   0 0.925
SYDRM7 24/09/2015 Put 3.200 0.035 0.035 0.000   0 0.045
SYDR87 24/09/2015 Call 3.400 0.795 0.795 0.000   0 0.725
SYDR97 24/09/2015 Put 3.400 0.070 0.070 0.000   0 0.085
SYDRF7 24/09/2015 Call 3.600 0.605 0.605 0.000   0 0.540
SYDRG7 24/09/2015 Put 3.600 0.125 0.125 0.000   0 0.145
SYDRJ7 24/09/2015 Call 3.800 0.440 0.440 0.000   0 0.390
SYDRK7 24/09/2015 Put 3.800 0.200 0.200 0.000   0 0.225
SYDRH7 24/09/2015 Call 4.000 0.315 0.315 0.000   0 0.275
SYDRI7 24/09/2015 Put 4.000 0.295 0.295 0.000   100 0.330
SYDR67 24/09/2015 Call 4.200 0.220 0.220 0.000   0 0.190
SYDR77 24/09/2015 Put 4.200 0.415 0.415 0.000   0 0.460
SYDRR7 24/09/2015 Call 4.400 0.155 0.155 0.000   0 0.130
SYDRS7 24/09/2015 Put 4.400 0.555 0.555 0.000   0 0.605
SYDRP7 24/09/2015 Call 4.600 0.000 0.000 0.085 200 0 0.085
SYDRQ7 24/09/2015 Put 4.600 0.705 0.705 0.000   0 0.760
SYDRN7 24/09/2015 Call 4.800 0.070 0.070 0.000   0 0.055
SYDRO7 24/09/2015 Put 4.800 0.875 0.875 0.000   0 0.930
SYDTR7 24/09/2015 Call 5.000 0.045 0.045 0.000   0 0.035
SYDTS7 24/09/2015 Put 5.000 1.050 1.050 0.000   0 1.110
SYDXI9 17/12/2015 Call 2.200 1.990 1.990 0.000   0 1.920
SYDXJ9 17/12/2015 Put 2.200 0.000 0.000 0.000   0 0.000
SYDX19 17/12/2015 Call 2.400 1.790 1.790 0.000   0 1.720
SYDX29 17/12/2015 Put 2.400 0.000 0.000 0.000   0 0.001
SYDWW9 17/12/2015 Call 2.600 1.590 1.590 0.000   0 1.520
SYDWX9 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SYDWQ9 17/12/2015 Call 2.800 1.390 1.390 0.000   0 1.325
SYDWR9 17/12/2015 Put 2.800 0.006 0.006 0.000   0 0.007
SYDWS9 17/12/2015 Call 3.000 1.195 1.195 0.000   0 1.125
SYDWT9 17/12/2015 Put 3.000 0.015 0.015 0.000   0 0.020
SYDWG9 17/12/2015 Call 3.200 0.995 0.995 0.000   0 0.925
SYDWH9 17/12/2015 Put 3.200 0.035 0.035 0.000   0 0.040
SYDWO9 17/12/2015 Call 3.400 0.795 0.795 0.000   0 0.725
SYDWP9 17/12/2015 Put 3.400 0.070 0.070 0.000   0 0.080
SYDWK9 17/12/2015 Call 3.600 0.605 0.605 0.000   0 0.540
SYDWL9 17/12/2015 Put 3.600 0.120 0.120 0.000   0 0.140
SYDWC9 17/12/2015 Call 3.800 0.435 0.435 0.000   0 0.385
SYDWD9 17/12/2015 Put 3.800 0.195 0.195 0.000   0 0.225
SYDWE9 17/12/2015 Call 4.000 0.310 0.310 0.000   0 0.270
SYDWF9 17/12/2015 Put 4.000 0.295 0.295 0.000   0 0.330
SYDWI9 17/12/2015 Call 4.200 0.220 0.220 0.000   0 0.190
SYDWJ9 17/12/2015 Put 4.200 0.410 0.410 0.000   0 0.455
SYDWM9 17/12/2015 Call 4.400 0.155 0.155 0.000   0 0.130
SYDWN9 17/12/2015 Put 4.400 0.550 0.550 0.000   0 0.600
SYDI57 17/12/2015 Call 4.600 0.105 0.105 0.000   0 0.085
SYDI67 17/12/2015 Put 4.600 0.705 0.705 0.000   0 0.760
SYDPO7 17/12/2015 Call 4.800 0.070 0.070 0.000   0 0.060
SYDPP7 17/12/2015 Put 4.800 0.870 0.870 0.000   0 0.930
SYDTT7 17/12/2015 Call 5.000 0.045 0.045 0.000   0 0.035
SYDTU7 17/12/2015 Put 5.000 1.045 1.045 0.000   0 1.105
SYDKU7 23/06/2016 Call 2.600 1.590 1.590 0.000   0 1.525
SYDKV7 23/06/2016 Put 2.600 0.055 0.055 0.000   0 0.060
SYDKQ7 23/06/2016 Call 2.800 1.390 1.390 0.000   0 1.325
SYDKR7 23/06/2016 Put 2.800 0.090 0.090 0.000   0 0.095
SYDKE7 23/06/2016 Call 3.000 1.195 1.195 0.000   0 1.130
SYDKF7 23/06/2016 Put 3.000 0.130 0.130 0.000   0 0.145
SYDKS7 23/06/2016 Call 3.200 1.010 1.010 0.000   0 0.950
SYDKT7 23/06/2016 Put 3.200 0.190 0.190 0.000   0 0.205
SYDKM7 23/06/2016 Call 3.400 0.855 0.855 0.000   0 0.795
SYDKN7 23/06/2016 Put 3.400 0.260 0.260 0.000   0 0.280
SYDKO7 23/06/2016 Call 3.600 0.720 0.720 0.000   0 0.670
SYDKP7 23/06/2016 Put 3.600 0.345 0.345 0.000   0 0.365
SYDKK7 23/06/2016 Call 3.800 0.610 0.610 0.000   0 0.570
SYDKL7 23/06/2016 Put 3.800 0.440 0.440 0.000   0 0.465
SYDKI7 23/06/2016 Call 4.000 0.520 0.520 0.000   0 0.480
SYDKJ7 23/06/2016 Put 4.000 0.545 0.545 0.000   0 0.580
SYDKG7 23/06/2016 Call 4.200 0.440 0.440 0.000   0 0.405
SYDKH7 23/06/2016 Put 4.200 0.665 0.665 0.000   0 0.700
SYDKW7 23/06/2016 Call 4.400 0.370 0.370 0.000   0 0.340
SYDKX7 23/06/2016 Put 4.400 0.790 0.790 0.000   0 0.830
SYDM77 23/06/2016 Call 4.600 0.310 0.310 0.000   0 0.285
SYDM87 23/06/2016 Put 4.600 0.930 0.930 0.000   0 0.975
SYDPQ7 23/06/2016 Call 4.800 0.265 0.265 0.000   0 0.240
SYDPR7 23/06/2016 Put 4.800 1.075 1.075 0.000   0 1.120
SYDTV7 23/06/2016 Call 5.000 0.220 0.220 0.000   0 0.200
SYDTW7 23/06/2016 Put 5.000 1.230 1.230 0.000   0 1.275
SYDWK7 22/12/2016 Call 3.000 1.195 1.195 0.000   0 1.125
SYDWL7 22/12/2016 Put 3.000 0.050 0.050 0.000   0 0.060
SYDWI7 22/12/2016 Call 3.200 0.995 0.995 0.000   0 0.925
SYDWJ7 22/12/2016 Put 3.200 0.090 0.090 0.000   0 0.100
SYDW87 22/12/2016 Call 3.400 0.795 0.795 0.000   0 0.730
SYDW97 22/12/2016 Put 3.400 0.145 0.145 0.000   0 0.165
SYDW67 22/12/2016 Call 3.600 0.615 0.615 0.000   0 0.555
SYDW77 22/12/2016 Put 3.600 0.215 0.215 0.000   0 0.240
SYDWG7 22/12/2016 Call 3.800 0.470 0.470 0.000   0 0.420
SYDWH7 22/12/2016 Put 3.800 0.305 0.305 0.000   0 0.340
SYDWE7 22/12/2016 Call 4.000 0.360 0.360 0.000   0 0.325
SYDWF7 22/12/2016 Put 4.000 0.415 0.415 0.000   0 0.450
SYDWA7 22/12/2016 Call 4.200 0.280 0.280 0.000   0 0.250
SYDWB7 22/12/2016 Put 4.200 0.540 0.540 0.000   0 0.580
SYDWC7 22/12/2016 Call 4.400 0.215 0.215 0.000   0 0.190
SYDWD7 22/12/2016 Put 4.400 0.675 0.675 0.000   0 0.725
SYDW27 22/12/2016 Call 4.600 0.165 0.165 0.000   0 0.145
SYDW37 22/12/2016 Put 4.600 0.825 0.825 0.000   0 0.880
SYDW47 22/12/2016 Call 4.800 0.125 0.125 0.000   0 0.110
SYDW57 22/12/2016 Put 4.800 0.985 0.985 0.000   0 1.040

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.