Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
SYD 4.110 Up 0.020 4.100 4.110 4.100 4.120 4.090 5,650,018 Options Warrants & Structured Products CFDs RE

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
SYDWM7 23/04/2014 Call 3.000 1.110 1.110 0.000   0 1.110
SYDWN7 23/04/2014 Put 3.000 0.000 0.000 0.000   0 0.000
SYDVH7 23/04/2014 Call 3.100 1.010 1.010 0.000   0 1.010
SYDVI7 23/04/2014 Put 3.100 0.000 0.000 0.000   0 0.000
SYDUE7 23/04/2014 Call 3.200 0.910 0.910 0.000   0 0.910
SYDUF7 23/04/2014 Put 3.200 0.000 0.000 0.000   0 0.000
SYDSO7 23/04/2014 Call 3.300 0.810 0.810 0.000   0 0.810
SYDSP7 23/04/2014 Put 3.300 0.000 0.000 0.000   0 0.000
SYDT77 23/04/2014 Call 3.400 0.710 0.710 0.000   0 0.710
SYDT87 23/04/2014 Put 3.400 0.000 0.000 0.000   0 0.000
SYDSK7 23/04/2014 Call 3.500 0.610 0.610 0.000   0 0.610
SYDSL7 23/04/2014 Put 3.500 0.000 0.000 0.000   0 0.000
SYDT37 23/04/2014 Call 3.600 0.510 0.510 0.000   0 0.510
SYDT47 23/04/2014 Put 3.600 0.000 0.000 0.000   320 0.000
SYDSS7 23/04/2014 Call 3.700 0.415 0.415 0.000   0 0.415
SYDST7 23/04/2014 Put 3.700 0.000 0.000 0.000   0 0.000
SYDT97 23/04/2014 Call 3.800 0.315 0.315 0.000   0 0.315
SYDTA7 23/04/2014 Put 3.800 0.000 0.000 0.000   0 0.000
SYDSW7 23/04/2014 Call 3.900 0.215 0.215 0.000   5,000 0.215
SYDSX7 23/04/2014 Put 3.900 0.002 0.002 0.000   10,250 0.002
SYDTB7 23/04/2014 Call 4.000 0.120 0.120 0.000   1,488 0.120
SYDTC7 23/04/2014 Put 4.000 0.009 0.009 0.000   637 0.009
SYDSU7 23/04/2014 Call 4.100 0.040 0.040 0.000 50 5,674 0.040
SYDSV7 23/04/2014 Put 4.100 0.040 0.040 0.000 50 1,155 0.040
SYDT57 23/04/2014 Call 4.200 0.005 0.005 0.000   3,518 0.005
SYDT67 23/04/2014 Put 4.200 0.105 0.105 0.000   1,259 0.105
SYDZG7 23/04/2014 Call 4.210 0.004 0.004 0.000   100 0.004
SYDZF7 23/04/2014 Put 4.210 0.110 0.110 0.000   0 0.110
SYDSQ7 23/04/2014 Call 4.300 0.000 0.000 0.000   610 0.000
SYDSR7 23/04/2014 Put 4.300 0.195 0.195 0.000   0 0.195
SYDT17 23/04/2014 Call 4.400 0.000 0.000 0.000   251 0.000
SYDT27 23/04/2014 Put 4.400 0.290 0.290 0.000   0 0.290
SYDSM7 23/04/2014 Call 4.500 0.000 0.000 0.000   0 0.000
SYDSN7 23/04/2014 Put 4.500 0.390 0.390 0.000   0 0.390
SYDTD7 23/04/2014 Call 4.600 0.000 0.000 0.000   0 0.000
SYDTE7 23/04/2014 Put 4.600 0.490 0.490 0.000   0 0.490
SYDSY7 23/04/2014 Call 4.700 0.000 0.000 0.000   0 0.000
SYDSZ7 23/04/2014 Put 4.700 0.590 0.590 0.000   0 0.590
SYDTJ7 23/04/2014 Call 4.800 0.000 0.000 0.000   0 0.000
SYDTK7 23/04/2014 Put 4.800 0.690 0.690 0.000   0 0.690
SYDU87 23/04/2014 Call 4.900 0.000 0.000 0.000   0 0.000
SYDU97 23/04/2014 Put 4.900 0.790 0.790 0.000   0 0.790
SYDZN7 23/04/2014 Call 5.000 0.000 0.000 0.000   0 0.000
SYDZO7 23/04/2014 Put 5.000 0.895 0.895 0.000   0 0.895
SYDWO7 29/05/2014 Call 3.000 1.120 1.120 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 1.020 1.020 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 0.920 0.920 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 0.820 0.820 0.000   0 0.820
SYDVA7 29/05/2014 Put 3.300 0.001 0.001 0.000   0 0.001
SYDUO7 29/05/2014 Call 3.400 0.720 0.720 0.000   0 0.720
SYDUP7 29/05/2014 Put 3.400 0.001 0.001 0.000   0 0.001
SYDV17 29/05/2014 Call 3.500 0.625 0.625 0.000   0 0.625
SYDV27 29/05/2014 Put 3.500 0.002 0.002 0.000   0 0.002
SYDUQ7 29/05/2014 Call 3.600 0.525 0.525 0.000   0 0.525
SYDUR7 29/05/2014 Put 3.600 0.004 0.004 0.000   200 0.004
SYDV77 29/05/2014 Call 3.700 0.430 0.430 0.000   0 0.430
SYDV87 29/05/2014 Put 3.700 0.007 0.007 0.000   0 0.007
SYDUS7 29/05/2014 Call 3.800 0.335 0.335 0.000   0 0.335
SYDUT7 29/05/2014 Put 3.800 0.010 0.010 0.000   0 0.010
SYDVD7 29/05/2014 Call 3.900 0.245 0.245 0.000   1,442 0.245
SYDVE7 29/05/2014 Put 3.900 0.020 0.020 0.000   0 0.020
SYDUU7 29/05/2014 Call 4.000 0.160 0.160 0.000   904 0.160
SYDUV7 29/05/2014 Put 4.000 0.040 0.040 0.000   5,248 0.040
SYDVB7 29/05/2014 Call 4.100 0.095 0.095 0.000   1,240 0.095
SYDVC7 29/05/2014 Put 4.100 0.070 0.070 0.000 450 6,986 0.070
SYDUK7 29/05/2014 Call 4.200 0.045 0.045 0.000   3,552 0.045
SYDUL7 29/05/2014 Put 4.200 0.125 0.125 0.000   400 0.125
SYDV37 29/05/2014 Call 4.300 0.020 0.020 0.000   2,090 0.020
SYDV47 29/05/2014 Put 4.300 0.200 0.200 0.000   5,000 0.200
SYDUM7 29/05/2014 Call 4.400 0.007 0.007 0.000   1,200 0.007
SYDUN7 29/05/2014 Put 4.400 0.290 0.290 0.000   0 0.290
SYDV57 29/05/2014 Call 4.500 0.002 0.002 0.000   0 0.002
SYDV67 29/05/2014 Put 4.500 0.390 0.390 0.000   0 0.390
SYDUW7 29/05/2014 Call 4.600 0.001 0.001 0.000   0 0.001
SYDUX7 29/05/2014 Put 4.600 0.490 0.490 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 0.590 0.590 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 0.690 0.690 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 0.790 0.790 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 0.890 0.890 0.000   0 0.890
SYDM88 26/06/2014 Call 0.010 4.010 4.010 0.000   0 4.010
SYDJC9 26/06/2014 Call 2.170 1.950 1.950 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 1.800 1.800 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 1.645 1.645 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 1.495 1.495 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 1.415 1.415 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 1.335 1.335 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 1.255 1.255 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 1.185 1.185 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 1.105 1.105 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 1.025 1.025 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 0.945 0.945 0.000   0 0.945
SYDZC8 26/06/2014 Put 3.180 0.001 0.001 0.000   0 0.001
SYDG59 26/06/2014 Call 3.250 0.875 0.875 0.000   0 0.875
SYDG69 26/06/2014 Put 3.250 0.002 0.002 0.000   1,249 0.002
SYDK47 26/06/2014 Call 3.330 0.795 0.795 0.000   0 0.795
SYDK57 26/06/2014 Put 3.330 0.003 0.003 0.000   0 0.003
SYDG79 26/06/2014 Call 3.410 0.720 0.720 0.000   0 0.720
SYDG89 26/06/2014 Put 3.410 0.005 0.005 0.000   213 0.005
SYDPS7 26/06/2014 Call 3.420 0.590 0.590 0.000   0 0.590
SYDPT7 26/06/2014 Put 3.420 0.005 0.005 0.000   0 0.005
SYDKA7 26/06/2014 Call 3.490 0.640 0.640 0.000   0 0.640
SYDKB7 26/06/2014 Put 3.490 0.008 0.008 0.000   100 0.008
SYDPV7 26/06/2014 Call 3.510 0.505 0.505 0.000   0 0.505
SYDPU7 26/06/2014 Put 3.510 0.009 0.009 0.000   215 0.009
SYDG99 26/06/2014 Call 3.560 0.570 0.570 0.000   0 0.570
SYDGK9 26/06/2014 Put 3.560 0.010 0.010 0.000   0 0.010
SYDPW7 26/06/2014 Call 3.570 0.450 0.450 0.000   0 0.450
SYDPX7 26/06/2014 Put 3.570 0.015 0.015 0.000   0 0.015
SYDK87 26/06/2014 Call 3.640 0.495 0.495 0.000   612 0.495
SYDK97 26/06/2014 Put 3.640 0.020 0.020 0.000   300 0.020
SYDPZ7 26/06/2014 Call 3.660 0.365 0.365 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 0.420 0.420 0.000   395 0.420
SYDL39 26/06/2014 Put 3.720 0.030 0.030 0.000   200 0.030
SYDQ17 26/06/2014 Call 3.730 0.305 0.305 0.000   2,887 0.305
SYDQ27 26/06/2014 Put 3.730 0.030 0.030 0.000   0 0.030
SYDK67 26/06/2014 Call 3.790 0.355 0.355 0.000   5,750 0.355
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 0.285
SYDMT9 26/06/2014 Put 3.870 0.060 0.060 0.000   200 0.060
SYDQ47 26/06/2014 Call 3.880 0.190 0.190 0.000   3,716 0.190
SYDQ37 26/06/2014 Put 3.880 0.060 0.060 0.000   50 0.060
SYDKC7 26/06/2014 Call 4.070 0.140 0.140 0.000   999 0.140
SYDKD7 26/06/2014 Put 4.070 0.140 0.140 0.000   400 0.140
SYDQ57 26/06/2014 Call 4.080 0.080 0.080 0.000   388 0.080
SYDQ67 26/06/2014 Put 4.080 0.145 0.145 0.000   700 0.145
SYDTG9 26/06/2014 Call 4.260 0.055 0.055 0.000   598 0.055
SYDTH9 26/06/2014 Put 4.260 0.275 0.275 0.000   334 0.275
SYDQ87 26/06/2014 Call 4.270 0.025 0.025 0.000   640 0.025
SYDQ77 26/06/2014 Put 4.270 0.280 0.280 0.000   0 0.280
SYDKY7 26/06/2014 Call 4.450 0.015 0.015 0.000   846 0.015
SYDKZ7 26/06/2014 Put 4.450 0.440 0.440 0.000   252 0.440
SYDQ97 26/06/2014 Call 4.460 0.006 0.006 0.000   307 0.006
SYDQA7 26/06/2014 Put 4.460 0.450 0.450 0.000   60 0.450
SYDVR9 26/06/2014 Call 4.650 0.003 0.003 0.000   162 0.003
SYDVS9 26/06/2014 Put 4.650 0.635 0.635 0.000   0 0.635
SYDM57 26/06/2014 Call 4.840 0.001 0.001 0.000   0 0.001
SYDM67 26/06/2014 Put 4.840 0.825 0.825 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 1.015 1.015 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 1.215 1.215 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 1.400 1.400 0.000   0 1.400
SYDUA7 26/06/2014 Call 5.620 0.000 0.000 0.000   0 0.000
SYDUB7 26/06/2014 Put 5.620 1.600 1.600 0.000   0 1.600
SYDWQ7 24/07/2014 Call 3.200 0.925 0.925 0.000   0 0.925
SYDWR7 24/07/2014 Put 3.200 0.003 0.003 0.000   0 0.003
SYDWS7 24/07/2014 Call 3.300 0.830 0.830 0.000   0 0.830
SYDWT7 24/07/2014 Put 3.300 0.007 0.007 0.000   0 0.007
SYDWU7 24/07/2014 Call 3.400 0.730 0.730 0.000   0 0.730
SYDWV7 24/07/2014 Put 3.400 0.010 0.010 0.000   0 0.010
SYDWW7 24/07/2014 Call 3.500 0.635 0.635 0.000   0 0.635
SYDWX7 24/07/2014 Put 3.500 0.015 0.015 0.000   0 0.015
SYDWY7 24/07/2014 Call 3.600 0.535 0.535 0.000   0 0.535
SYDWZ7 24/07/2014 Put 3.600 0.025 0.025 0.000   0 0.025
SYDX17 24/07/2014 Call 3.700 0.440 0.440 0.000   0 0.440
SYDX27 24/07/2014 Put 3.700 0.035 0.035 0.000   0 0.035
SYDX37 24/07/2014 Call 3.800 0.350 0.350 0.000   0 0.350
SYDX47 24/07/2014 Put 3.800 0.050 0.050 0.000   300 0.050
SYDX57 24/07/2014 Call 3.900 0.265 0.265 0.000   0 0.265
SYDX67 24/07/2014 Put 3.900 0.080 0.080 0.000   0 0.080
SYDX77 24/07/2014 Call 4.000 0.190 0.190 0.000   0 0.190
SYDX87 24/07/2014 Put 4.000 0.115 0.115 0.000   0 0.115
SYDX97 24/07/2014 Call 4.100 0.125 0.125 0.000   0 0.125
SYDXA7 24/07/2014 Put 4.100 0.170 0.170 0.000 450 450 0.170
SYDXB7 24/07/2014 Call 4.200 0.080 0.080 0.000   630 0.080
SYDXC7 24/07/2014 Put 4.200 0.235 0.235 0.000   0 0.235
SYDXD7 24/07/2014 Call 4.300 0.050 0.050 0.000   485 0.050
SYDXF7 24/07/2014 Put 4.300 0.315 0.315 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 0.400
SYDXI7 24/07/2014 Call 4.500 0.020 0.020 0.000   0 0.020
SYDXJ7 24/07/2014 Put 4.500 0.490 0.490 0.000   0 0.490
SYDXK7 24/07/2014 Call 4.600 0.015 0.015 0.000   0 0.015
SYDXL7 24/07/2014 Put 4.600 0.590 0.590 0.000   0 0.590
SYDXO7 24/07/2014 Call 4.700 0.010 0.010 0.000   0 0.010
SYDXP7 24/07/2014 Put 4.700 0.685 0.685 0.000   0 0.685
SYDXS7 24/07/2014 Call 4.800 0.007 0.007 0.000   0 0.007
SYDXT7 24/07/2014 Put 4.800 0.785 0.785 0.000   0 0.785
SYDYS7 24/07/2014 Call 4.900 0.005 0.005 0.000   0 0.005
SYDYT7 24/07/2014 Put 4.900 0.885 0.885 0.000   0 0.885
SYDZR7 24/07/2014 Call 5.000 0.003 0.003 0.000   0 0.003
SYDZS7 24/07/2014 Put 5.000 0.985 0.985 0.000   0 0.985
SYDYE7 28/08/2014 Call 3.400 0.730 0.730 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 0.635 0.635 0.000   0 0.635
SYDXY7 28/08/2014 Put 3.500 0.025 0.025 0.000   0 0.025
SYDYO7 28/08/2014 Call 3.600 0.535 0.535 0.000   0 0.535
SYDYP7 28/08/2014 Put 3.600 0.030 0.030 0.000   0 0.030
SYDXU7 28/08/2014 Call 3.700 0.445 0.445 0.000   0 0.445
SYDXV7 28/08/2014 Put 3.700 0.045 0.045 0.000   0 0.045
SYDYG7 28/08/2014 Call 3.800 0.355 0.355 0.000   0 0.355
SYDYH7 28/08/2014 Put 3.800 0.065 0.065 0.000   0 0.065
SYDXZ7 28/08/2014 Call 3.900 0.270 0.270 0.000   0 0.270
SYDY17 28/08/2014 Put 3.900 0.095 0.095 0.000   0 0.095
SYDYK7 28/08/2014 Call 4.000 0.195 0.195 0.000   0 0.195
SYDYL7 28/08/2014 Put 4.000 0.135 0.135 0.000   0 0.135
SYDY67 28/08/2014 Call 4.100 0.135 0.135 0.000   0 0.135
SYDY77 28/08/2014 Put 4.100 0.185 0.185 0.000   0 0.185
SYDYI7 28/08/2014 Call 4.200 0.090 0.090 0.000   0 0.090
SYDYJ7 28/08/2014 Put 4.200 0.250 0.250 0.000   0 0.250
SYDY87 28/08/2014 Call 4.300 0.060 0.060 0.000   0 0.060
SYDY97 28/08/2014 Put 4.300 0.325 0.325 0.000   0 0.325
SYDYA7 28/08/2014 Call 4.400 0.040 0.040 0.000   0 0.040
SYDYB7 28/08/2014 Put 4.400 0.405 0.405 0.000   0 0.405
SYDY47 28/08/2014 Call 4.500 0.030 0.030 0.000   0 0.030
SYDY57 28/08/2014 Put 4.500 0.495 0.495 0.000   0 0.495
SYDYC7 28/08/2014 Call 4.600 0.020 0.020 0.000   0 0.020
SYDYD7 28/08/2014 Put 4.600 0.590 0.590 0.000   0 0.590
SYDY27 28/08/2014 Call 4.700 0.015 0.015 0.000   0 0.015
SYDY37 28/08/2014 Put 4.700 0.685 0.685 0.000   0 0.685
SYDYM7 28/08/2014 Call 4.800 0.010 0.010 0.000   0 0.010
SYDYN7 28/08/2014 Put 4.800 0.785 0.785 0.000   0 0.785
SYDYU7 28/08/2014 Call 4.900 0.007 0.007 0.000   0 0.007
SYDYV7 28/08/2014 Put 4.900 0.885 0.885 0.000   0 0.885
SYDZT7 28/08/2014 Call 5.000 0.004 0.004 0.000   0 0.004
SYDZU7 28/08/2014 Put 5.000 0.985 0.985 0.000   0 0.985
SYDZE7 25/09/2014 Call 0.010 4.040 4.040 0.000   0 4.040
SYDXG9 25/09/2014 Call 2.200 1.920 1.920 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 1.725 1.725 0.000   0 1.725
SYDQS9 25/09/2014 Put 2.400 0.000 0.000 0.000   0 0.000
SYDQV9 25/09/2014 Call 2.600 1.525 1.525 0.000   0 1.525
SYDQW9 25/09/2014 Put 2.600 0.001 0.001 0.000   0 0.001
SYDR29 25/09/2014 Call 2.800 1.325 1.325 0.000   0 1.325
SYDR39 25/09/2014 Put 2.800 0.002 0.002 0.000   0 0.002
SYDQP9 25/09/2014 Call 3.000 1.125 1.125 0.000   0 1.125
SYDQQ9 25/09/2014 Put 3.000 0.006 0.006 0.000   0 0.006
SYDRT7 25/09/2014 Call 3.010 1.020 1.020 0.000   0 1.020
SYDRU7 25/09/2014 Put 3.010 0.007 0.007 0.000   0 0.007
SYDSG7 25/09/2014 Call 3.100 1.025 1.025 0.000   0 1.025
SYDSH7 25/09/2014 Put 3.100 0.010 0.010 0.000   0 0.010
SYDQT9 25/09/2014 Call 3.200 0.925 0.925 0.000   0 0.925
SYDQU9 25/09/2014 Put 3.200 0.015 0.015 0.000   700 0.015
SYDRW7 25/09/2014 Call 3.210 0.830 0.830 0.000   0 0.830
SYDRV7 25/09/2014 Put 3.210 0.015 0.015 0.000   0 0.015
SYDR47 25/09/2014 Call 3.300 0.830 0.830 0.000   0 0.830
SYDR57 25/09/2014 Put 3.300 0.020 0.020 0.000   0 0.020
SYDQX9 25/09/2014 Call 3.400 0.730 0.730 0.000   0 0.730
SYDQY9 25/09/2014 Put 3.400 0.025 0.025 0.000   0 0.025
SYDRX7 25/09/2014 Call 3.410 0.645 0.645 0.000   0 0.645
SYDRY7 25/09/2014 Put 3.410 0.025 0.025 0.000   0 0.025
SYDR27 25/09/2014 Call 3.500 0.635 0.635 0.000   0 0.635
SYDR37 25/09/2014 Put 3.500 0.030 0.030 0.000   260 0.030
SYDQZ9 25/09/2014 Call 3.600 0.540 0.540 0.000   114 0.540
SYDR19 25/09/2014 Put 3.600 0.045 0.045 0.000   0 0.045
SYDS17 25/09/2014 Call 3.610 0.470 0.470 0.000   0 0.470
SYDRZ7 25/09/2014 Put 3.610 0.045 0.045 0.000   0 0.045
SYDQZ7 25/09/2014 Call 3.700 0.450 0.450 0.000   0 0.450
SYDR17 25/09/2014 Put 3.700 0.060 0.060 0.000   0 0.060
SYDS27 25/09/2014 Call 3.710 0.390 0.390 0.000   150 0.390
SYDS37 25/09/2014 Put 3.710 0.060 0.060 0.000   700 0.060
SYDQL9 25/09/2014 Call 3.800 0.365 0.365 0.000   199 0.365
SYDQM9 25/09/2014 Put 3.800 0.080 0.080 0.000   40 0.080
SYDQC7 25/09/2014 Call 3.900 0.285 0.285 0.000   1,650 0.285
SYDQB7 25/09/2014 Put 3.900 0.115 0.115 0.000   0 0.115
SYDS57 25/09/2014 Call 3.910 0.250 0.250 0.000   0 0.250
SYDS47 25/09/2014 Put 3.910 0.115 0.115 0.000   0 0.115
SYDQN9 25/09/2014 Call 4.000 0.215 0.215 0.000   19 0.215
SYDQO9 25/09/2014 Put 4.000 0.155 0.155 0.000   0 0.155
SYDS67 25/09/2014 Call 4.010 0.190 0.190 0.000   256 0.190
SYDS77 25/09/2014 Put 4.010 0.155 0.155 0.000   0 0.155
SYDQD7 25/09/2014 Call 4.100 0.160 0.160 0.000   290 0.160
SYDQE7 25/09/2014 Put 4.100 0.205 0.205 0.000   0 0.205
SYDSI7 25/09/2014 Call 4.110 0.140 0.140 0.000   0 0.140
SYDSJ7 25/09/2014 Put 4.110 0.205 0.205 0.000   170 0.205
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 0.265
SYDS97 25/09/2014 Call 4.210 0.100 0.100 0.000   19 0.100
SYDS87 25/09/2014 Put 4.210 0.260 0.260 0.000   0 0.260
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 0.335
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 0.330
SYDVT9 25/09/2014 Call 4.400 0.050 0.050 0.000   0 0.050
SYDVU9 25/09/2014 Put 4.400 0.410 0.410 0.000   0 0.410
SYDQT7 25/09/2014 Call 4.500 0.035 0.035 0.000   200 0.035
SYDQU7 25/09/2014 Put 4.500 0.500 0.500 0.000   0 0.500
SYDSD7 25/09/2014 Call 4.510 0.035 0.035 0.000   0 0.035
SYDSC7 25/09/2014 Put 4.510 0.485 0.485 0.000   0 0.485
SYDGY7 25/09/2014 Call 4.600 0.025 0.025 0.000   0 0.025
SYDGZ7 25/09/2014 Put 4.600 0.590 0.590 0.000   0 0.590
SYDSE7 25/09/2014 Call 4.610 0.025 0.025 0.000   0 0.025
SYDSF7 25/09/2014 Put 4.610 0.575 0.575 0.000   0 0.575
SYDQV7 25/09/2014 Call 4.700 0.020 0.020 0.000   0 0.020
SYDQW7 25/09/2014 Put 4.700 0.685 0.685 0.000   0 0.685
SYDP87 25/09/2014 Call 4.800 0.015 0.015 0.000   0 0.015
SYDP97 25/09/2014 Put 4.800 0.785 0.785 0.000   0 0.785
SYDUC7 25/09/2014 Call 4.900 0.010 0.010 0.000   0 0.010
SYDUD7 25/09/2014 Put 4.900 0.885 0.885 0.000   0 0.885
SYDZV7 25/09/2014 Call 5.000 0.007 0.007 0.000   0 0.007
SYDZW7 25/09/2014 Put 5.000 0.985 0.985 0.000   0 0.985
SYDS68 18/12/2014 Call 0.010 4.070 4.070 0.000   25,791 4.070
SYDJE9 18/12/2014 Call 2.170 1.950 1.950 0.000   0 1.950
SYDJF9 18/12/2014 Put 2.170 0.001 0.001 0.000   0 0.001
SYDGL9 18/12/2014 Call 2.320 1.805 1.805 0.000   0 1.805
SYDGM9 18/12/2014 Put 2.320 0.001 0.001 0.000   0 0.001
SYDGN9 18/12/2014 Call 2.480 1.645 1.645 0.000   0 1.645
SYDGO9 18/12/2014 Put 2.480 0.003 0.003 0.000   0 0.003
SYDGP9 18/12/2014 Call 2.630 1.495 1.495 0.000   0 1.495
SYDGQ9 18/12/2014 Put 2.630 0.006 0.006 0.000   0 0.006
SYDRV8 18/12/2014 Call 2.710 1.415 1.415 0.000   0 1.415
SYDRW8 18/12/2014 Put 2.710 0.008 0.008 0.000   0 0.008
SYDSF8 18/12/2014 Call 2.790 1.335 1.335 0.000   0 1.335
SYDSG8 18/12/2014 Put 2.790 0.010 0.010 0.000   0 0.010
SYDT18 18/12/2014 Call 2.870 1.255 1.255 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 1.185 1.185 0.000   0 1.185
SYDUU8 18/12/2014 Put 2.940 0.015 0.015 0.000   0 0.015
SYDXF8 18/12/2014 Call 3.020 1.105 1.105 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 1.030 1.030 0.000   0 1.030
SYDZ17 18/12/2014 Put 3.030 0.015 0.015 0.000   0 0.015
SYDV58 18/12/2014 Call 3.100 1.025 1.025 0.000   1,085 1.025
SYDV48 18/12/2014 Put 3.100 0.020 0.020 0.000   0 0.020
SYDV68 18/12/2014 Call 3.180 0.950 0.950 0.000   0 0.950
SYDV78 18/12/2014 Put 3.180 0.020 0.020 0.000   0 0.020
SYDV98 18/12/2014 Call 3.250 0.880 0.880 0.000   0 0.880
SYDV88 18/12/2014 Put 3.250 0.025 0.025 0.000   0 0.025
SYDZ37 18/12/2014 Call 3.260 0.815 0.815 0.000   0 0.815
SYDZ27 18/12/2014 Put 3.260 0.025 0.025 0.000   0 0.025
SYDVT7 18/12/2014 Call 3.330 0.800 0.800 0.000   0 0.800
SYDVU7 18/12/2014 Put 3.330 0.030 0.030 0.000   550 0.030
SYDGR9 18/12/2014 Call 3.410 0.725 0.725 0.000   620 0.725
SYDGS9 18/12/2014 Put 3.410 0.040 0.040 0.000   150 0.040
SYDVR7 18/12/2014 Call 3.490 0.650 0.650 0.000   0 0.650
SYDVS7 18/12/2014 Put 3.490 0.050 0.050 0.000   0 0.050
SYDZ47 18/12/2014 Call 3.510 0.595 0.595 0.000   0 0.595
SYDZ57 18/12/2014 Put 3.510 0.050 0.050 0.000   0 0.050
SYDGT9 18/12/2014 Call 3.560 0.585 0.585 0.000   0 0.585
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 0.515
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 0.075
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 0.090 0.090 0.000   0 0.090
SYDVX7 18/12/2014 Call 3.790 0.400 0.400 0.000   0 0.400
SYDVY7 18/12/2014 Put 3.790 0.110 0.110 0.000   0 0.110
SYDZ77 18/12/2014 Call 3.810 0.370 0.370 0.000   0 0.370
SYDZ67 18/12/2014 Put 3.810 0.115 0.115 0.000   550 0.115
SYDMU9 18/12/2014 Call 3.870 0.340 0.340 0.000   0 0.340
SYDMV9 18/12/2014 Put 3.870 0.135 0.135 0.000   100 0.135
SYDTF7 18/12/2014 Call 4.070 0.225 0.225 0.000   217 0.225
SYDTG7 18/12/2014 Put 4.070 0.225 0.225 0.000   40 0.225
SYDZ87 18/12/2014 Call 4.080 0.220 0.220 0.000   0 0.220
SYDZ97 18/12/2014 Put 4.080 0.220 0.220 0.000   0 0.220
SYDTI9 18/12/2014 Call 4.260 0.145 0.145 0.145 240 360 0.145
SYDTJ9 18/12/2014 Put 4.260 0.335 0.335 0.000   0 0.335
SYDZB7 18/12/2014 Call 4.270 0.140 0.140 0.000   0 0.140
SYDZA7 18/12/2014 Put 4.270 0.325 0.325 0.000   0 0.325
SYDTI7 18/12/2014 Call 4.450 0.085 0.085 0.000   0 0.085
SYDTH7 18/12/2014 Put 4.450 0.475 0.475 0.000   0 0.475
SYDZL7 18/12/2014 Call 4.460 0.085 0.085 0.000   979 0.085
SYDZM7 18/12/2014 Put 4.460 0.455 0.455 0.000   0 0.455
SYDVV9 18/12/2014 Call 4.650 0.050 0.050 0.000   150 0.050
SYDVW9 18/12/2014 Put 4.650 0.650 0.650 0.000   0 0.650
SYDZC7 18/12/2014 Call 4.660 0.045 0.045 0.000   0 0.045
SYDZD7 18/12/2014 Put 4.660 0.620 0.620 0.000   0 0.620
SYDVV7 18/12/2014 Call 4.840 0.030 0.030 0.000   0 0.030
SYDVW7 18/12/2014 Put 4.840 0.830 0.830 0.000   60 0.830
SYDGK7 18/12/2014 Call 5.030 0.015 0.015 0.000   0 0.015
SYDGL7 18/12/2014 Put 5.030 1.015 1.015 0.000   0 1.015
SYDVZ7 18/12/2014 Call 5.230 0.010 0.010 0.000   0 0.010
SYDW17 18/12/2014 Put 5.230 1.210 1.210 0.000   0 1.210
SYDIW7 18/12/2014 Call 5.420 0.006 0.006 0.000   0 0.006
SYDIX7 18/12/2014 Put 5.420 1.400 1.400 0.000   0 1.400
SYDYW7 18/12/2014 Call 5.620 0.004 0.004 0.000   0 0.004
SYDYX7 18/12/2014 Put 5.620 1.600 1.600 0.000   0 1.600
SYDTL7 18/12/2014 Call 5.810 0.002 0.002 0.000   0 0.002
SYDTM7 18/12/2014 Put 5.810 1.790 1.790 0.000   0 1.790
SYDBL7 26/03/2015 Call 2.400 1.720 1.720 0.000   0 1.720
SYDBM7 26/03/2015 Put 2.400 0.002 0.002 0.000   0 0.002
SYDBO7 26/03/2015 Call 2.600 1.525 1.525 0.000   0 1.525
SYDBP7 26/03/2015 Put 2.600 0.005 0.005 0.000   0 0.005
SYDBQ7 26/03/2015 Call 2.800 1.325 1.325 0.000   0 1.325
SYDBR7 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.010
SYDBY7 26/03/2015 Call 3.000 1.125 1.125 0.000   0 1.125
SYDBZ7 26/03/2015 Put 3.000 0.025 0.025 0.000   0 0.025
SYDC37 26/03/2015 Call 3.200 0.930 0.930 0.000   0 0.930
SYDC47 26/03/2015 Put 3.200 0.045 0.045 0.000   900 0.045
SYDBU7 26/03/2015 Call 3.400 0.735 0.735 0.000   0 0.735
SYDBV7 26/03/2015 Put 3.400 0.075 0.075 0.000   0 0.075
SYDB78 26/03/2015 Call 3.500 0.645 0.645 0.000   0 0.645
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 0.475
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 0.400
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 0.350
SYDBP8 26/03/2015 Put 3.810 0.180 0.180 0.000   0 0.180
SYDBG8 26/03/2015 Call 3.900 0.335 0.335 0.000   0 0.335
SYDBH8 26/03/2015 Put 3.900 0.220 0.220 0.000   0 0.220
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 0.275 0.275 0.000   0 0.275
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 0.240
SYDBT8 26/03/2015 Put 4.010 0.265 0.265 0.000   0 0.265
SYDB38 26/03/2015 Call 4.100 0.220 0.220 0.000   0 0.220
SYDB48 26/03/2015 Put 4.100 0.320 0.320 0.000   0 0.320
SYDCI7 26/03/2015 Call 4.200 0.180 0.180 0.000   0 0.180
SYDCJ7 26/03/2015 Put 4.200 0.385 0.385 0.000   0 0.385
SYDBI8 26/03/2015 Call 4.300 0.140 0.140 0.000   0 0.140
SYDBJ8 26/03/2015 Put 4.300 0.450 0.450 0.000   0 0.450
SYDFH7 26/03/2015 Call 4.400 0.110 0.110 0.000   0 0.110
SYDFI7 26/03/2015 Put 4.400 0.520 0.520 0.000   0 0.520
SYDB58 26/03/2015 Call 4.500 0.085 0.085 0.000   0 0.085
SYDB68 26/03/2015 Put 4.500 0.600 0.600 0.000   0 0.600
SYDI17 26/03/2015 Call 4.600 0.065 0.065 0.000   0 0.065
SYDI27 26/03/2015 Put 4.600 0.680 0.680 0.000   0 0.680
SYDB18 26/03/2015 Call 4.700 0.050 0.050 0.000   0 0.050
SYDB28 26/03/2015 Put 4.700 0.765 0.765 0.000   0 0.765
SYDPK7 26/03/2015 Call 4.800 0.040 0.040 0.000   0 0.040
SYDPL7 26/03/2015 Put 4.800 0.855 0.855 0.000   0 0.855
SYDZX7 26/03/2015 Call 4.900 0.030 0.030 0.000   0 0.030
SYDZY7 26/03/2015 Put 4.900 0.950 0.950 0.000   0 0.950
SYDTN7 26/03/2015 Call 5.000 0.030 0.030 0.000   0 0.030
SYDTO7 26/03/2015 Put 5.000 1.045 1.045 0.000   0 1.045
SYDK19 25/06/2015 Call 2.000 2.120 2.120 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 1.920 1.920 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 1.720 1.720 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 1.525 1.525 0.000   0 1.525
SYDJT9 25/06/2015 Put 2.600 0.001 0.001 0.000   0 0.001
SYDJM9 25/06/2015 Call 2.800 1.325 1.325 0.000   0 1.325
SYDJN9 25/06/2015 Put 2.800 0.003 0.003 0.000   0 0.003
SYDJQ9 25/06/2015 Call 3.000 1.125 1.125 0.000   0 1.125
SYDJR9 25/06/2015 Put 3.000 0.009 0.009 0.000   0 0.009
SYDJY9 25/06/2015 Call 3.200 0.925 0.925 0.000   0 0.925
SYDJZ9 25/06/2015 Put 3.200 0.025 0.025 0.000   0 0.025
SYDJU9 25/06/2015 Call 3.400 0.735 0.735 0.000   0 0.735
SYDJV9 25/06/2015 Put 3.400 0.050 0.050 0.000   80 0.050
SYDJO9 25/06/2015 Call 3.600 0.565 0.565 0.000   0 0.565
SYDJP9 25/06/2015 Put 3.600 0.100 0.100 0.000   0 0.100
SYDK59 25/06/2015 Call 3.800 0.430 0.430 0.000   0 0.430
SYDK69 25/06/2015 Put 3.800 0.170 0.170 0.000   80 0.170
SYDM29 25/06/2015 Call 4.000 0.330 0.330 0.000   0 0.330
SYDM39 25/06/2015 Put 4.000 0.265 0.265 0.000   0 0.265
SYDST9 25/06/2015 Call 4.200 0.250 0.250 0.000   0 0.250
SYDSU9 25/06/2015 Put 4.200 0.390 0.390 0.000   0 0.390
SYDVX9 25/06/2015 Call 4.400 0.190 0.190 0.000   0 0.190
SYDVY9 25/06/2015 Put 4.400 0.530 0.530 0.000   0 0.530
SYDI37 25/06/2015 Call 4.600 0.145 0.145 0.000   80 0.145
SYDI47 25/06/2015 Put 4.600 0.690 0.690 0.000   0 0.690
SYDPM7 25/06/2015 Call 4.800 0.115 0.115 0.000   0 0.115
SYDPN7 25/06/2015 Put 4.800 0.865 0.865 0.000   0 0.865
SYDTP7 25/06/2015 Call 5.000 0.090 0.090 0.000   0 0.090
SYDTQ7 25/06/2015 Put 5.000 1.050 1.050 0.000   0 1.050
SYDVF7 24/09/2015 Call 3.000 1.125 1.125 0.000   0 1.125
SYDVG7 24/09/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SYDRL7 24/09/2015 Call 3.200 0.925 0.925 0.000   0 0.925
SYDRM7 24/09/2015 Put 3.200 0.045 0.045 0.000   0 0.045
SYDR87 24/09/2015 Call 3.400 0.730 0.730 0.000   0 0.730
SYDR97 24/09/2015 Put 3.400 0.085 0.085 0.000   0 0.085
SYDRF7 24/09/2015 Call 3.600 0.545 0.545 0.000   0 0.545
SYDRG7 24/09/2015 Put 3.600 0.145 0.145 0.000   0 0.145
SYDRJ7 24/09/2015 Call 3.800 0.390 0.390 0.000   0 0.390
SYDRK7 24/09/2015 Put 3.800 0.225 0.225 0.000   0 0.225
SYDRH7 24/09/2015 Call 4.000 0.275 0.275 0.000   0 0.275
SYDRI7 24/09/2015 Put 4.000 0.330 0.330 0.000   100 0.330
SYDR67 24/09/2015 Call 4.200 0.190 0.190 0.000   0 0.190
SYDR77 24/09/2015 Put 4.200 0.460 0.460 0.000   0 0.460
SYDRR7 24/09/2015 Call 4.400 0.130 0.130 0.000   0 0.130
SYDRS7 24/09/2015 Put 4.400 0.605 0.605 0.000   0 0.605
SYDRP7 24/09/2015 Call 4.600 0.090 0.090 0.000   0 0.090
SYDRQ7 24/09/2015 Put 4.600 0.760 0.760 0.000   0 0.760
SYDRN7 24/09/2015 Call 4.800 0.060 0.060 0.000   0 0.060
SYDRO7 24/09/2015 Put 4.800 0.930 0.930 0.000   0 0.930
SYDTR7 24/09/2015 Call 5.000 0.035 0.035 0.000   0 0.035
SYDTS7 24/09/2015 Put 5.000 1.110 1.110 0.000   0 1.110
SYDXI9 17/12/2015 Call 2.200 1.920 1.920 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 1.720 1.720 0.000   0 1.720
SYDX29 17/12/2015 Put 2.400 0.001 0.001 0.000   0 0.001
SYDWW9 17/12/2015 Call 2.600 1.525 1.525 0.000   0 1.525
SYDWX9 17/12/2015 Put 2.600 0.002 0.002 0.000   0 0.002
SYDWQ9 17/12/2015 Call 2.800 1.325 1.325 0.000   0 1.325
SYDWR9 17/12/2015 Put 2.800 0.007 0.007 0.000   0 0.007
SYDWS9 17/12/2015 Call 3.000 1.125 1.125 0.000   0 1.125
SYDWT9 17/12/2015 Put 3.000 0.020 0.020 0.000   0 0.020
SYDWG9 17/12/2015 Call 3.200 0.925 0.925 0.000   0 0.925
SYDWH9 17/12/2015 Put 3.200 0.045 0.045 0.000   0 0.045
SYDWO9 17/12/2015 Call 3.400 0.730 0.730 0.000   0 0.730
SYDWP9 17/12/2015 Put 3.400 0.080 0.080 0.000   0 0.080
SYDWK9 17/12/2015 Call 3.600 0.540 0.540 0.000   0 0.540
SYDWL9 17/12/2015 Put 3.600 0.140 0.140 0.000   0 0.140
SYDWC9 17/12/2015 Call 3.800 0.390 0.390 0.000   0 0.390
SYDWD9 17/12/2015 Put 3.800 0.225 0.225 0.000   0 0.225
SYDWE9 17/12/2015 Call 4.000 0.275 0.275 0.000   0 0.275
SYDWF9 17/12/2015 Put 4.000 0.330 0.330 0.000   0 0.330
SYDWI9 17/12/2015 Call 4.200 0.190 0.190 0.000   0 0.190
SYDWJ9 17/12/2015 Put 4.200 0.455 0.455 0.000   0 0.455
SYDWM9 17/12/2015 Call 4.400 0.130 0.130 0.000   0 0.130
SYDWN9 17/12/2015 Put 4.400 0.600 0.600 0.000   0 0.600
SYDI57 17/12/2015 Call 4.600 0.090 0.090 0.000   0 0.090
SYDI67 17/12/2015 Put 4.600 0.760 0.760 0.000   0 0.760
SYDPO7 17/12/2015 Call 4.800 0.060 0.060 0.000   0 0.060
SYDPP7 17/12/2015 Put 4.800 0.930 0.930 0.000   0 0.930
SYDTT7 17/12/2015 Call 5.000 0.040 0.040 0.000   0 0.040
SYDTU7 17/12/2015 Put 5.000 1.105 1.105 0.000   0 1.105
SYDKU7 23/06/2016 Call 2.600 1.525 1.525 0.000   0 1.525
SYDKV7 23/06/2016 Put 2.600 0.060 0.060 0.000   0 0.060
SYDKQ7 23/06/2016 Call 2.800 1.325 1.325 0.000   0 1.325
SYDKR7 23/06/2016 Put 2.800 0.095 0.095 0.000   0 0.095
SYDKE7 23/06/2016 Call 3.000 1.130 1.130 0.000   0 1.130
SYDKF7 23/06/2016 Put 3.000 0.145 0.145 0.000   0 0.145
SYDKS7 23/06/2016 Call 3.200 0.950 0.950 0.000   0 0.950
SYDKT7 23/06/2016 Put 3.200 0.205 0.205 0.000   0 0.205
SYDKM7 23/06/2016 Call 3.400 0.800 0.800 0.000   0 0.800
SYDKN7 23/06/2016 Put 3.400 0.280 0.280 0.000   0 0.280
SYDKO7 23/06/2016 Call 3.600 0.675 0.675 0.000   0 0.675
SYDKP7 23/06/2016 Put 3.600 0.365 0.365 0.000   0 0.365
SYDKK7 23/06/2016 Call 3.800 0.570 0.570 0.000   0 0.570
SYDKL7 23/06/2016 Put 3.800 0.465 0.465 0.000   0 0.465
SYDKI7 23/06/2016 Call 4.000 0.480 0.480 0.000   0 0.480
SYDKJ7 23/06/2016 Put 4.000 0.580 0.580 0.000   0 0.580
SYDKG7 23/06/2016 Call 4.200 0.405 0.405 0.000   0 0.405
SYDKH7 23/06/2016 Put 4.200 0.700 0.700 0.000   0 0.700
SYDKW7 23/06/2016 Call 4.400 0.345 0.345 0.000   0 0.345
SYDKX7 23/06/2016 Put 4.400 0.830 0.830 0.000   0 0.830
SYDM77 23/06/2016 Call 4.600 0.290 0.290 0.000   0 0.290
SYDM87 23/06/2016 Put 4.600 0.975 0.975 0.000   0 0.975
SYDPQ7 23/06/2016 Call 4.800 0.240 0.240 0.000   0 0.240
SYDPR7 23/06/2016 Put 4.800 1.120 1.120 0.000   0 1.120
SYDTV7 23/06/2016 Call 5.000 0.205 0.205 0.000   0 0.205
SYDTW7 23/06/2016 Put 5.000 1.280 1.280 0.000   0 1.280
SYDWK7 22/12/2016 Call 3.000 1.125 1.125 0.000   0 1.125
SYDWL7 22/12/2016 Put 3.000 0.060 0.060 0.000   0 0.060
SYDWI7 22/12/2016 Call 3.200 0.930 0.930 0.000   0 0.930
SYDWJ7 22/12/2016 Put 3.200 0.100 0.100 0.000   0 0.100
SYDW87 22/12/2016 Call 3.400 0.730 0.730 0.000   0 0.730
SYDW97 22/12/2016 Put 3.400 0.165 0.165 0.000   0 0.165
SYDW67 22/12/2016 Call 3.600 0.560 0.560 0.000   0 0.560
SYDW77 22/12/2016 Put 3.600 0.240 0.240 0.000   0 0.240
SYDWG7 22/12/2016 Call 3.800 0.425 0.425 0.000   0 0.425
SYDWH7 22/12/2016 Put 3.800 0.340 0.340 0.000   0 0.340
SYDWE7 22/12/2016 Call 4.000 0.325 0.325 0.000   0 0.325
SYDWF7 22/12/2016 Put 4.000 0.450 0.450 0.000   0 0.450
SYDWA7 22/12/2016 Call 4.200 0.250 0.250 0.000   0 0.250
SYDWB7 22/12/2016 Put 4.200 0.580 0.580 0.000   0 0.580
SYDWC7 22/12/2016 Call 4.400 0.190 0.190 0.000   0 0.190
SYDWD7 22/12/2016 Put 4.400 0.725 0.725 0.000   0 0.725
SYDW27 22/12/2016 Call 4.600 0.145 0.145 0.000   0 0.145
SYDW37 22/12/2016 Put 4.600 0.880 0.880 0.000   0 0.880
SYDW47 22/12/2016 Call 4.800 0.110 0.110 0.000   0 0.110
SYDW57 22/12/2016 Put 4.800 1.040 1.040 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.