Print page

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.

Code	Last	$ +/-	Bid	Offer	Open	High	Low	Volume	Options	Warrants & Structured Products	CFDs	Chart	Status
SYD	3.770	0.030	3.750	3.780	3.750	3.770	3.700	4,579,860	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Margin Price
SYDX79	30/05/2013	Call	2.400	1.370	1.370	0.000		1.370
SYDX99	30/05/2013	Call	2.500	1.270	1.270	0.000		1.270
SYDWY9	30/05/2013	Call	2.600	1.170	1.170	0.000		1.170
SYDWU9	30/05/2013	Call	2.700	1.070	1.070	0.000		1.070
SYDUU9	30/05/2013	Call	2.800	0.970	0.970	0.000		0.970
SYDXU9	30/05/2013	Call	2.810	0.965	0.965	0.000		0.965
SYDUG9	30/05/2013	Call	2.900	0.870	0.870	0.000		0.870
SYDXQ9	30/05/2013	Call	2.910	0.865	0.865	0.000		0.865
SYDUW9	30/05/2013	Call	3.000	0.775	0.775	0.000		0.775
SYDXT9	30/05/2013	Call	3.010	0.765	0.765	0.000		0.765
SYDUO9	30/05/2013	Call	3.100	0.675	0.675	0.000		0.675
SYDV19	30/05/2013	Call	3.200	0.580	0.580	0.000		0.580
SYDB47	30/05/2013	Call	3.210	0.560	0.560	0.000		0.560
SYDUE9	30/05/2013	Call	3.300	0.485	0.485	0.460	250	0.485
SYDB67	30/05/2013	Call	3.310	0.465	0.465	0.000		0.465
SYDV39	30/05/2013	Call	3.400	0.380	0.380	0.000		0.380
SYDCQ7	30/05/2013	Call	3.410	0.370	0.370	0.000		0.370
SYDUK9	30/05/2013	Call	3.500	0.280	0.280	0.000		0.280
SYDCT7	30/05/2013	Call	3.510	0.270	0.270	0.000		0.270
SYDUY9	30/05/2013	Call	3.600	0.180	0.180	0.000		0.180
SYDUM9	30/05/2013	Call	3.700	0.095	0.095	0.000		0.095
SYDUS9	30/05/2013	Call	3.800	0.040	0.040	0.000		0.040
SYDUI9	30/05/2013	Call	3.900	0.015	0.015	0.000		0.015
SYDV59	30/05/2013	Call	4.000	0.003	0.003	0.000		0.003
SYDUC9	30/05/2013	Call	4.100	0.000	0.000	0.000		0.000
SYDUQ9	30/05/2013	Call	4.200	0.000	0.000	0.000		0.000
SYDVH9	30/05/2013	Call	4.300	0.000	0.000	0.000		0.000
SYDFV7	30/05/2013	Call	4.400	0.000	0.000	0.000		0.000
SYDM68	27/06/2013	Call	0.010	3.650	3.650	0.000		3.650
SYDJ49	27/06/2013	Call	2.170	1.605	1.605	0.000		1.605
SYDEG9	27/06/2013	Call	2.320	1.455	1.455	0.000		1.455
SYDJI9	27/06/2013	Call	2.400	1.375	1.375	0.000		1.375
SYDEI9	27/06/2013	Call	2.480	1.295	1.295	0.000		1.295
SYDJG9	27/06/2013	Call	2.560	1.215	1.215	0.000		1.215
SYDEK9	27/06/2013	Call	2.630	1.145	1.145	0.000		1.145
SYDLD8	27/06/2013	Call	2.710	1.065	1.065	0.000		1.065
SYDL98	27/06/2013	Call	2.790	0.990	0.990	0.000		0.990
SYDMN8	27/06/2013	Call	2.870	0.910	0.910	0.000		0.910
SYDUL8	27/06/2013	Call	2.940	0.840	0.840	0.000		0.840
SYDX68	27/06/2013	Call	3.020	0.760	0.760	0.000		0.760
SYDR69	27/06/2013	Call	3.030	0.640	0.640	0.000		0.640
SYDYH8	27/06/2013	Call	3.100	0.680	0.680	0.000		0.680
SYDZ38	27/06/2013	Call	3.180	0.600	0.600	0.000		0.600
SYDEM9	27/06/2013	Call	3.250	0.530	0.530	0.000		0.530
SYDQ49	27/06/2013	Call	3.260	0.420	0.420	0.000		0.420
SYDJK9	27/06/2013	Call	3.330	0.450	0.450	0.000		0.450
SYDQ59	27/06/2013	Call	3.340	0.345	0.345	0.000		0.345
SYDEO9	27/06/2013	Call	3.410	0.375	0.375	0.000		0.375
SYDK79	27/06/2013	Call	3.490	0.300	0.300	0.000		0.300
SYDQ89	27/06/2013	Call	3.510	0.190	0.190	0.170	194	0.190
SYDEQ9	27/06/2013	Call	3.560	0.240	0.240	0.000		0.240
SYDKT9	27/06/2013	Call	3.640	0.175	0.175	0.000		0.175
SYDQ99	27/06/2013	Call	3.650	0.105	0.105	0.000		0.105
SYDMI9	27/06/2013	Call	3.720	0.125	0.125	0.000		0.125
SYDQC9	27/06/2013	Call	3.730	0.075	0.075	0.000		0.075
SYDN39	27/06/2013	Call	3.790	0.085	0.085	0.000		0.085
SYDSP9	27/06/2013	Call	3.870	0.050	0.050	0.035	180	0.050
SYDT89	27/06/2013	Call	4.070	0.010	0.010	0.000		0.010
SYDTW9	27/06/2013	Call	4.260	0.002	0.002	0.000		0.002
SYDVJ9	27/06/2013	Call	4.450	0.000	0.000	0.000		0.000
SYDFX7	27/06/2013	Call	4.650	0.000	0.000	0.000		0.000
SYDGQ7	27/06/2013	Call	4.840	0.000	0.000	0.000		0.000
SYDYI9	25/07/2013	Call	2.400	1.375	1.375	0.000		1.375
SYDY49	25/07/2013	Call	2.500	1.275	1.275	0.000		1.275
SYDYK9	25/07/2013	Call	2.600	1.175	1.175	0.000		1.175
SYDYE9	25/07/2013	Call	2.700	1.075	1.075	0.000		1.075
SYDXZ9	25/07/2013	Call	2.800	0.975	0.975	0.000		0.975
SYDYC9	25/07/2013	Call	2.900	0.880	0.880	0.000		0.880
SYDYQ9	25/07/2013	Call	3.000	0.780	0.780	0.000		0.780
SYDYU9	25/07/2013	Call	3.010	0.680	0.680	0.000		0.680
SYDY89	25/07/2013	Call	3.100	0.680	0.680	0.000		0.680
SYDXW9	25/07/2013	Call	3.200	0.580	0.580	0.000		0.580
SYDY69	25/07/2013	Call	3.300	0.480	0.480	0.000		0.480
SYDYM9	25/07/2013	Call	3.400	0.385	0.385	0.000		0.385
SYDF17	25/07/2013	Call	3.410	0.315	0.315	0.000		0.315
SYDYA9	25/07/2013	Call	3.500	0.300	0.300	0.000		0.300
SYDF27	25/07/2013	Call	3.510	0.240	0.240	0.000		0.240
SYDYO9	25/07/2013	Call	3.600	0.215	0.215	0.000		0.215
SYDF57	25/07/2013	Call	3.610	0.175	0.175	0.000		0.175
SYDYG9	25/07/2013	Call	3.700	0.145	0.145	0.000		0.145
SYDGN7	25/07/2013	Call	3.710	0.110	0.110	0.000		0.110
SYDY29	25/07/2013	Call	3.800	0.090	0.090	0.000		0.090
SYDGO7	25/07/2013	Call	3.810	0.070	0.070	0.000		0.070
SYDYS9	25/07/2013	Call	3.900	0.050	0.050	0.000		0.050
SYDC97	25/07/2013	Call	4.000	0.030	0.030	0.000		0.030
SYDCK7	25/07/2013	Call	4.100	0.015	0.015	0.000		0.015
SYDDZ7	25/07/2013	Call	4.200	0.007	0.007	0.000		0.007
SYDFJ7	25/07/2013	Call	4.300	0.003	0.003	0.000		0.003
SYDFZ7	25/07/2013	Call	4.400	0.002	0.002	0.000		0.002
SYDZK9	29/08/2013	Call	2.400	1.380	1.380	0.000		1.380
SYDZG9	29/08/2013	Call	2.500	1.280	1.280	0.000		1.280
SYDZI9	29/08/2013	Call	2.600	1.180	1.180	0.000		1.180
SYDZE9	29/08/2013	Call	2.700	1.080	1.080	0.000		1.080
SYDZ49	29/08/2013	Call	2.800	0.975	0.975	0.000		0.975
SYDZO9	29/08/2013	Call	2.900	0.880	0.880	0.000		0.880
SYDZ29	29/08/2013	Call	3.000	0.780	0.780	0.000		0.780
SYDZU9	29/08/2013	Call	3.100	0.680	0.680	0.000		0.680
SYDZ69	29/08/2013	Call	3.200	0.585	0.585	0.000		0.585
SYDZM9	29/08/2013	Call	3.300	0.495	0.495	0.000		0.495
SYDZC9	29/08/2013	Call	3.400	0.410	0.410	0.000		0.410
SYDF77	29/08/2013	Call	3.410	0.330	0.330	0.000		0.330
SYDZS9	29/08/2013	Call	3.500	0.330	0.330	0.000		0.330
SYDF87	29/08/2013	Call	3.510	0.275	0.275	0.000		0.275
SYDZA9	29/08/2013	Call	3.600	0.260	0.260	0.000		0.260
SYDFG7	29/08/2013	Call	3.610	0.210	0.210	0.000		0.210
SYDZQ9	29/08/2013	Call	3.700	0.200	0.200	0.000		0.200
SYDZ89	29/08/2013	Call	3.800	0.180	0.180	0.000		0.180
SYDZW9	29/08/2013	Call	3.900	0.140	0.140	0.000		0.140
SYDCG7	29/08/2013	Call	4.000	0.110	0.110	0.000		0.110
SYDCM7	29/08/2013	Call	4.100	0.085	0.085	0.000		0.085
SYDE27	29/08/2013	Call	4.200	0.065	0.065	0.000		0.065
SYDFL7	29/08/2013	Call	4.300	0.050	0.050	0.000		0.050
SYDG27	29/08/2013	Call	4.400	0.035	0.035	0.000		0.035
SYDRM8	26/09/2013	Call	0.010	3.675	3.675	0.000		3.675
SYDJ69	26/09/2013	Call	2.170	1.610	1.610	0.000		1.610
SYDES9	26/09/2013	Call	2.320	1.460	1.460	0.000		1.460
SYDEU9	26/09/2013	Call	2.480	1.300	1.300	0.000		1.300
SYDXB9	26/09/2013	Call	2.560	1.220	1.220	0.000		1.220
SYDEW9	26/09/2013	Call	2.630	1.150	1.150	0.000		1.150
SYDRT8	26/09/2013	Call	2.710	1.070	1.070	0.000		1.070
SYDSD8	26/09/2013	Call	2.790	0.985	0.985	0.000		0.985
SYDSY8	26/09/2013	Call	2.870	0.910	0.910	0.000		0.910
SYDUN8	26/09/2013	Call	2.940	0.840	0.840	0.000		0.840
SYDZ19	26/09/2013	Call	2.960	0.725	0.725	0.000		0.725
SYDX88	26/09/2013	Call	3.020	0.760	0.760	0.000		0.760
SYDYX9	26/09/2013	Call	3.030	0.660	0.660	0.000		0.660
SYDYJ8	26/09/2013	Call	3.100	0.680	0.680	0.000		0.680
SYDZ58	26/09/2013	Call	3.180	0.605	0.605	0.000		0.605
SYDEY9	26/09/2013	Call	3.250	0.535	0.535	0.000		0.535
SYDR89	26/09/2013	Call	3.260	0.460	0.460	0.000		0.460
SYDQJ9	26/09/2013	Call	3.330	0.465	0.465	0.000		0.465
SYDRG9	26/09/2013	Call	3.340	0.400	0.400	0.000		0.400
SYDF19	26/09/2013	Call	3.410	0.390	0.390	0.000		0.390
SYDQH9	26/09/2013	Call	3.490	0.325	0.325	0.000		0.325
SYDRH9	26/09/2013	Call	3.510	0.295	0.295	0.000		0.295
SYDF39	26/09/2013	Call	3.560	0.270	0.270	0.000		0.270
SYDFR7	26/09/2013	Call	3.570	0.250	0.250	0.000		0.250
SYDQF9	26/09/2013	Call	3.640	0.215	0.215	0.000		0.215
SYDFU7	26/09/2013	Call	3.650	0.190	0.190	0.000		0.190
SYDKV9	26/09/2013	Call	3.720	0.165	0.165	0.000		0.165
SYDR49	26/09/2013	Call	3.790	0.130	0.130	0.000		0.130
SYDMM9	26/09/2013	Call	3.870	0.095	0.095	0.000		0.095
SYDTA9	26/09/2013	Call	4.070	0.050	0.050	0.000		0.050
SYDTY9	26/09/2013	Call	4.260	0.025	0.025	0.000		0.025
SYDVL9	26/09/2013	Call	4.450	0.010	0.010	0.000		0.010
SYDG47	26/09/2013	Call	4.650	0.004	0.004	0.000		0.004
SYDGS7	26/09/2013	Call	4.840	0.002	0.002	0.000		0.002
SYDDX7	24/10/2013	Call	2.700	1.080	1.080	0.000		1.080
SYDD97	24/10/2013	Call	2.800	0.975	0.975	0.000		0.975
SYDDV7	24/10/2013	Call	2.900	0.880	0.880	0.000		0.880
SYDD57	24/10/2013	Call	3.000	0.780	0.780	0.000		0.780
SYDDT7	24/10/2013	Call	3.100	0.685	0.685	0.000		0.685
SYDD37	24/10/2013	Call	3.200	0.585	0.585	0.000		0.585
SYDDL7	24/10/2013	Call	3.300	0.495	0.495	0.000		0.495
SYDD77	24/10/2013	Call	3.400	0.410	0.410	0.000		0.410
SYDDN7	24/10/2013	Call	3.500	0.330	0.330	0.000		0.330
SYDCY7	24/10/2013	Call	3.600	0.255	0.255	0.000		0.255
SYDCW7	24/10/2013	Call	3.700	0.200	0.200	0.000		0.200
SYDDP7	24/10/2013	Call	3.800	0.140	0.140	0.000		0.140
SYDCU7	24/10/2013	Call	3.900	0.110	0.110	0.000		0.110
SYDDR7	24/10/2013	Call	4.000	0.080	0.080	0.000		0.080
SYDD17	24/10/2013	Call	4.100	0.040	0.040	0.000		0.040
SYDE47	24/10/2013	Call	4.200	0.025	0.025	0.000		0.025
SYDFN7	24/10/2013	Call	4.300	0.025	0.025	0.000		0.025
SYDG67	24/10/2013	Call	4.400	0.015	0.015	0.000		0.015
SYDM78	19/12/2013	Call	0.010	3.700	3.700	0.000		3.700
SYDJ89	19/12/2013	Call	2.170	1.610	1.610	0.000		1.610
SYDF59	19/12/2013	Call	2.320	1.460	1.460	0.000		1.460
SYDF79	19/12/2013	Call	2.480	1.295	1.295	0.000		1.295
SYDXD9	19/12/2013	Call	2.560	1.220	1.220	0.000		1.220
SYDF99	19/12/2013	Call	2.630	1.150	1.150	0.000		1.150
SYDLN8	19/12/2013	Call	2.710	1.070	1.070	0.000		1.070
SYDLJ8	19/12/2013	Call	2.790	0.990	0.990	0.000		0.990
SYDMP8	19/12/2013	Call	2.870	0.905	0.905	0.000		0.905
SYDUP8	19/12/2013	Call	2.940	0.840	0.840	0.000		0.840
SYDXA8	19/12/2013	Call	3.020	0.760	0.760	0.000		0.760
SYDYL8	19/12/2013	Call	3.100	0.690	0.690	0.000		0.690
SYDZ78	19/12/2013	Call	3.180	0.615	0.615	0.000		0.615
SYDFG9	19/12/2013	Call	3.250	0.555	0.555	0.000		0.555
SYDRL9	19/12/2013	Call	3.260	0.520	0.520	0.000		0.520
SYDW89	19/12/2013	Call	3.330	0.485	0.485	0.000		0.485
SYDRO9	19/12/2013	Call	3.340	0.460	0.460	0.000		0.460
SYDFI9	19/12/2013	Call	3.410	0.420	0.420	0.000		0.420
SYDW69	19/12/2013	Call	3.490	0.365	0.365	0.000		0.365
SYDRK9	19/12/2013	Call	3.510	0.350	0.350	0.000		0.350
SYDFK9	19/12/2013	Call	3.560	0.315	0.315	0.000		0.315
SYDVZ9	19/12/2013	Call	3.640	0.265	0.265	0.000		0.265
SYDKX9	19/12/2013	Call	3.720	0.225	0.225	0.000		0.225
SYDW29	19/12/2013	Call	3.790	0.185	0.185	0.000		0.185
SYDMO9	19/12/2013	Call	3.870	0.150	0.150	0.000		0.150
SYDW49	19/12/2013	Call	4.070	0.090	0.090	0.000		0.090
SYDTC9	19/12/2013	Call	4.260	0.050	0.050	0.000		0.050
SYDWA9	19/12/2013	Call	4.450	0.025	0.025	0.000		0.025
SYDVN9	19/12/2013	Call	4.650	0.010	0.010	0.000		0.010
SYDGU7	19/12/2013	Call	4.840	0.006	0.006	0.000		0.006
SYDJA9	27/03/2014	Call	2.170	1.610	1.610	0.000		1.610
SYDFM9	27/03/2014	Call	2.320	1.460	1.460	0.000		1.460
SYDFO9	27/03/2014	Call	2.480	1.295	1.295	0.000		1.295
SYDE77	27/03/2014	Call	2.490	1.135	1.135	0.000		1.135
SYDFQ9	27/03/2014	Call	2.630	1.150	1.150	0.000		1.150
SYDE87	27/03/2014	Call	2.640	0.980	0.980	0.000		0.980
SYDXH8	27/03/2014	Call	2.710	1.065	1.065	0.000		1.065
SYDXN8	27/03/2014	Call	2.790	0.990	0.990	0.000		0.990
SYDEG7	27/03/2014	Call	2.800	0.835	0.835	0.000		0.835
SYDXL8	27/03/2014	Call	2.870	0.905	0.905	0.000		0.905
SYDXP8	27/03/2014	Call	2.940	0.835	0.835	0.000		0.835
SYDEH7	27/03/2014	Call	2.950	0.695	0.695	0.000		0.695
SYDXJ8	27/03/2014	Call	3.020	0.760	0.760	0.000		0.760
SYDYN8	27/03/2014	Call	3.100	0.680	0.680	0.000		0.680
SYDEK7	27/03/2014	Call	3.110	0.565	0.565	0.000		0.565
SYDZ98	27/03/2014	Call	3.180	0.605	0.605	0.000		0.605
SYDFS9	27/03/2014	Call	3.250	0.540	0.540	0.000		0.540
SYDEL7	27/03/2014	Call	3.260	0.460	0.460	0.000		0.460
SYDBH7	27/03/2014	Call	3.330	0.470	0.470	0.000		0.470
SYDFU9	27/03/2014	Call	3.410	0.405	0.405	0.000		0.405
SYDEO7	27/03/2014	Call	3.420	0.370	0.370	0.000		0.370
SYDBJ7	27/03/2014	Call	3.490	0.350	0.350	0.000		0.350
SYDEP7	27/03/2014	Call	3.500	0.325	0.325	0.000		0.325
SYDFW9	27/03/2014	Call	3.560	0.305	0.305	0.000		0.305
SYDBF7	27/03/2014	Call	3.640	0.260	0.260	0.000		0.260
SYDES7	27/03/2014	Call	3.650	0.235	0.235	0.000		0.235
SYDKZ9	27/03/2014	Call	3.720	0.220	0.220	0.000		0.220
SYDB87	27/03/2014	Call	3.790	0.190	0.190	0.000		0.190
SYDET7	27/03/2014	Call	3.800	0.175	0.175	0.000		0.175
SYDMQ9	27/03/2014	Call	3.870	0.155	0.155	0.000		0.155
SYDEW7	27/03/2014	Call	3.880	0.150	0.150	0.000		0.150
SYDCO7	27/03/2014	Call	4.070	0.095	0.095	0.000		0.095
SYDEX7	27/03/2014	Call	4.080	0.085	0.085	0.000		0.085
SYDTE9	27/03/2014	Call	4.260	0.060	0.060	0.000		0.060
SYDFP7	27/03/2014	Call	4.450	0.035	0.035	0.000		0.035
SYDVP9	27/03/2014	Call	4.650	0.020	0.020	0.000		0.020
SYDGW7	27/03/2014	Call	4.840	0.015	0.015	0.000		0.015
SYDM88	26/06/2014	Call	0.010	3.505	3.505	0.000		3.505
SYDJC9	26/06/2014	Call	2.170	1.605	1.605	0.000		1.605
SYDFY9	26/06/2014	Call	2.320	1.455	1.455	0.000		1.455
SYDG19	26/06/2014	Call	2.480	1.295	1.295	0.000		1.295
SYDG39	26/06/2014	Call	2.630	1.145	1.145	0.000		1.145
SYDLY8	26/06/2014	Call	2.710	1.065	1.065	0.000		1.065
SYDLR8	26/06/2014	Call	2.790	0.990	0.990	0.000		0.990
SYDMR8	26/06/2014	Call	2.870	0.915	0.915	0.000		0.915
SYDUR8	26/06/2014	Call	2.940	0.850	0.850	0.000		0.850
SYDXC8	26/06/2014	Call	3.020	0.780	0.780	0.000		0.780
SYDYP8	26/06/2014	Call	3.100	0.720	0.720	0.000		0.720
SYDZB8	26/06/2014	Call	3.180	0.660	0.660	0.000		0.660
SYDG59	26/06/2014	Call	3.250	0.615	0.615	0.000		0.615
SYDG79	26/06/2014	Call	3.410	0.520	0.520	0.000		0.520
SYDG99	26/06/2014	Call	3.560	0.445	0.445	0.000		0.445
SYDL29	26/06/2014	Call	3.720	0.370	0.370	0.000		0.370
SYDMS9	26/06/2014	Call	3.870	0.310	0.310	0.000		0.310
SYDTG9	26/06/2014	Call	4.260	0.200	0.200	0.000		0.200
SYDVR9	26/06/2014	Call	4.650	0.120	0.120	0.000		0.120
SYDG87	26/06/2014	Call	5.030	0.075	0.075	0.000		0.075
SYDXG9	25/09/2014	Call	2.200	1.575	1.575	0.000		1.575
SYDQR9	25/09/2014	Call	2.400	1.375	1.375	0.000		1.375
SYDQV9	25/09/2014	Call	2.600	1.175	1.175	0.000		1.175
SYDR29	25/09/2014	Call	2.800	0.975	0.975	0.000		0.975
SYDQP9	25/09/2014	Call	3.000	0.780	0.780	0.000		0.780
SYDQT9	25/09/2014	Call	3.200	0.580	0.580	0.000		0.580
SYDQX9	25/09/2014	Call	3.400	0.415	0.415	0.000		0.415
SYDQZ9	25/09/2014	Call	3.600	0.295	0.295	0.000		0.295
SYDQL9	25/09/2014	Call	3.800	0.215	0.215	0.000		0.215
SYDQN9	25/09/2014	Call	4.000	0.145	0.145	0.000		0.145
SYDSR9	25/09/2014	Call	4.200	0.095	0.095	0.000		0.095
SYDVT9	25/09/2014	Call	4.400	0.065	0.065	0.000		0.065
SYDGY7	25/09/2014	Call	4.600	0.040	0.040	0.000		0.040
SYDS68	18/12/2014	Call	0.010	3.550	3.550	0.000		3.550
SYDJE9	18/12/2014	Call	2.170	1.605	1.605	0.000		1.605
SYDGL9	18/12/2014	Call	2.320	1.455	1.455	0.000		1.455
SYDGN9	18/12/2014	Call	2.480	1.295	1.295	0.000		1.295
SYDGP9	18/12/2014	Call	2.630	1.145	1.145	0.000		1.145
SYDRV8	18/12/2014	Call	2.710	1.065	1.065	0.000		1.065
SYDSF8	18/12/2014	Call	2.790	0.990	0.990	0.000		0.990
SYDT18	18/12/2014	Call	2.870	0.915	0.915	0.000		0.915
SYDUT8	18/12/2014	Call	2.940	0.855	0.855	0.000		0.855
SYDXF8	18/12/2014	Call	3.020	0.785	0.785	0.000		0.785
SYDV58	18/12/2014	Call	3.100	0.725	0.725	0.000		0.725
SYDV68	18/12/2014	Call	3.180	0.670	0.670	0.000		0.670
SYDV98	18/12/2014	Call	3.250	0.625	0.625	0.000		0.625
SYDGR9	18/12/2014	Call	3.410	0.535	0.535	0.000		0.535
SYDGT9	18/12/2014	Call	3.560	0.460	0.460	0.000		0.460
SYDL49	18/12/2014	Call	3.720	0.390	0.390	0.000		0.390
SYDMU9	18/12/2014	Call	3.870	0.335	0.335	0.000		0.335
SYDTI9	18/12/2014	Call	4.260	0.225	0.225	0.000		0.225
SYDVV9	18/12/2014	Call	4.650	0.150	0.150	0.000		0.150
SYDGK7	18/12/2014	Call	5.030	0.095	0.095	0.000		0.095
SYDBL7	26/03/2015	Call	2.400	1.375	1.375	0.000		1.375
SYDBO7	26/03/2015	Call	2.600	1.175	1.175	0.000		1.175
SYDBQ7	26/03/2015	Call	2.800	0.975	0.975	0.000		0.975
SYDBY7	26/03/2015	Call	3.000	0.775	0.775	0.000		0.775
SYDC37	26/03/2015	Call	3.200	0.580	0.580	0.000		0.580
SYDBU7	26/03/2015	Call	3.400	0.410	0.410	0.000		0.410
SYDBW7	26/03/2015	Call	3.600	0.290	0.290	0.000		0.290
SYDBS7	26/03/2015	Call	3.800	0.210	0.210	0.000		0.210
SYDC17	26/03/2015	Call	4.000	0.145	0.145	0.000		0.145
SYDCI7	26/03/2015	Call	4.200	0.100	0.100	0.000		0.100
SYDFH7	26/03/2015	Call	4.400	0.070	0.070	0.000		0.070
SYDI17	26/03/2015	Call	4.600	0.045	0.045	0.000		0.045
SYDK19	25/06/2015	Call	2.000	1.775	1.775	0.000		1.775
SYDK39	25/06/2015	Call	2.200	1.575	1.575	0.000		1.575
SYDJW9	25/06/2015	Call	2.400	1.375	1.375	0.000		1.375
SYDJS9	25/06/2015	Call	2.600	1.175	1.175	0.000		1.175
SYDJM9	25/06/2015	Call	2.800	0.975	0.975	0.000		0.975
SYDJQ9	25/06/2015	Call	3.000	0.775	0.775	0.000		0.775
SYDJY9	25/06/2015	Call	3.200	0.575	0.575	0.000		0.575
SYDJU9	25/06/2015	Call	3.400	0.390	0.390	0.000		0.390
SYDJO9	25/06/2015	Call	3.600	0.265	0.265	0.000		0.265
SYDK59	25/06/2015	Call	3.800	0.205	0.205	0.000		0.205
SYDM29	25/06/2015	Call	4.000	0.175	0.175	0.000		0.175
SYDST9	25/06/2015	Call	4.200	0.155	0.155	0.000		0.155
SYDVX9	25/06/2015	Call	4.400	0.140	0.140	0.000		0.140
SYDI37	25/06/2015	Call	4.600	0.110	0.110	0.000		0.110
SYDXI9	17/12/2015	Call	2.200	1.575	1.575	0.000		1.575
SYDX19	17/12/2015	Call	2.400	1.375	1.375	0.000		1.375
SYDWW9	17/12/2015	Call	2.600	1.175	1.175	0.000		1.175
SYDWQ9	17/12/2015	Call	2.800	0.975	0.975	0.000		0.975
SYDWS9	17/12/2015	Call	3.000	0.775	0.775	0.000		0.775
SYDWG9	17/12/2015	Call	3.200	0.575	0.575	0.000		0.575
SYDWO9	17/12/2015	Call	3.400	0.395	0.395	0.000		0.395
SYDWK9	17/12/2015	Call	3.600	0.270	0.270	0.000		0.270
SYDWC9	17/12/2015	Call	3.800	0.190	0.190	0.000		0.190
SYDWE9	17/12/2015	Call	4.000	0.135	0.135	0.000		0.135
SYDWI9	17/12/2015	Call	4.200	0.095	0.095	0.000		0.095
SYDWM9	17/12/2015	Call	4.400	0.065	0.065	0.000		0.065
SYDI57	17/12/2015	Call	4.600	0.045	0.045	0.000		0.045
SYDX89	30/05/2013	Put	2.400	0.000	0.000	0.000		0.000
SYDXA9	30/05/2013	Put	2.500	0.000	0.000	0.000		0.000
SYDWZ9	30/05/2013	Put	2.600	0.000	0.000	0.000		0.000
SYDWV9	30/05/2013	Put	2.700	0.000	0.000	0.000		0.000
SYDUV9	30/05/2013	Put	2.800	0.000	0.000	0.000		0.000
SYDXV9	30/05/2013	Put	2.810	0.000	0.000	0.000		0.000
SYDUH9	30/05/2013	Put	2.900	0.000	0.000	0.000		0.000
SYDXR9	30/05/2013	Put	2.910	0.000	0.000	0.000		0.000
SYDUX9	30/05/2013	Put	3.000	0.000	0.000	0.000		0.000
SYDXS9	30/05/2013	Put	3.010	0.001	0.001	0.000		0.001
SYDUP9	30/05/2013	Put	3.100	0.000	0.000	0.000		0.000
SYDV29	30/05/2013	Put	3.200	0.000	0.000	0.000		0.000
SYDB57	30/05/2013	Put	3.210	0.004	0.004	0.000		0.004
SYDUF9	30/05/2013	Put	3.300	0.001	0.001	0.000		0.001
SYDB77	30/05/2013	Put	3.310	0.008	0.008	0.000		0.008
SYDV49	30/05/2013	Put	3.400	0.005	0.005	0.000		0.005
SYDCR7	30/05/2013	Put	3.410	0.009	0.009	0.000		0.009
SYDUL9	30/05/2013	Put	3.500	0.007	0.007	0.000		0.007
SYDCS7	30/05/2013	Put	3.510	0.010	0.010	0.000		0.010
SYDUZ9	30/05/2013	Put	3.600	0.010	0.010	0.000		0.010
SYDUN9	30/05/2013	Put	3.700	0.030	0.030	0.000		0.030
SYDUT9	30/05/2013	Put	3.800	0.065	0.065	0.000		0.065
SYDUJ9	30/05/2013	Put	3.900	0.140	0.140	0.000		0.140
SYDV69	30/05/2013	Put	4.000	0.230	0.230	0.000		0.230
SYDUD9	30/05/2013	Put	4.100	0.330	0.330	0.000		0.330
SYDUR9	30/05/2013	Put	4.200	0.430	0.430	0.000		0.430
SYDVI9	30/05/2013	Put	4.300	0.530	0.530	0.000		0.530
SYDFW7	30/05/2013	Put	4.400	0.630	0.630	0.000		0.630
SYDJ59	27/06/2013	Put	2.170	0.000	0.000	0.000		0.000
SYDEH9	27/06/2013	Put	2.320	0.000	0.000	0.000		0.000
SYDJJ9	27/06/2013	Put	2.400	0.000	0.000	0.000		0.000
SYDEJ9	27/06/2013	Put	2.480	0.000	0.000	0.000		0.000
SYDJH9	27/06/2013	Put	2.560	0.000	0.000	0.000		0.000
SYDEL9	27/06/2013	Put	2.630	0.000	0.000	0.000		0.000
SYDLE8	27/06/2013	Put	2.710	0.000	0.000	0.000		0.000
SYDLA8	27/06/2013	Put	2.790	0.000	0.000	0.000		0.000
SYDMO8	27/06/2013	Put	2.870	0.001	0.001	0.000		0.001
SYDUM8	27/06/2013	Put	2.940	0.001	0.001	0.000		0.001
SYDX78	27/06/2013	Put	3.020	0.003	0.003	0.000		0.003
SYDR79	27/06/2013	Put	3.030	0.002	0.002	0.000		0.002
SYDYI8	27/06/2013	Put	3.100	0.006	0.006	0.000		0.006
SYDZ48	27/06/2013	Put	3.180	0.010	0.010	0.000		0.010
SYDEN9	27/06/2013	Put	3.250	0.015	0.015	0.000		0.015
SYDQ39	27/06/2013	Put	3.260	0.015	0.015	0.000		0.015
SYDJL9	27/06/2013	Put	3.330	0.020	0.020	0.000		0.020
SYDQ69	27/06/2013	Put	3.340	0.020	0.020	0.000		0.020
SYDEP9	27/06/2013	Put	3.410	0.030	0.030	0.000		0.030
SYDK89	27/06/2013	Put	3.490	0.045	0.045	0.000		0.045
SYDQ79	27/06/2013	Put	3.510	0.045	0.045	0.000		0.045
SYDER9	27/06/2013	Put	3.560	0.055	0.055	0.000		0.055
SYDKU9	27/06/2013	Put	3.640	0.090	0.090	0.000		0.090
SYDQA9	27/06/2013	Put	3.650	0.090	0.090	0.000		0.090
SYDMJ9	27/06/2013	Put	3.720	0.120	0.120	0.000		0.120
SYDQB9	27/06/2013	Put	3.730	0.135	0.135	0.000		0.135
SYDN49	27/06/2013	Put	3.790	0.165	0.165	0.000		0.165
SYDSQ9	27/06/2013	Put	3.870	0.225	0.225	0.000		0.225
SYDT99	27/06/2013	Put	4.070	0.410	0.410	0.000		0.410
SYDTX9	27/06/2013	Put	4.260	0.600	0.600	0.000		0.600
SYDVK9	27/06/2013	Put	4.450	0.790	0.790	0.000		0.790
SYDFY7	27/06/2013	Put	4.650	0.985	0.985	0.000		0.985
SYDGR7	27/06/2013	Put	4.840	1.175	1.175	0.000		1.175
SYDYJ9	25/07/2013	Put	2.400	0.000	0.000	0.000		0.000
SYDY59	25/07/2013	Put	2.500	0.000	0.000	0.000		0.000
SYDYL9	25/07/2013	Put	2.600	0.000	0.000	0.000		0.000
SYDYF9	25/07/2013	Put	2.700	0.000	0.000	0.000		0.000
SYDY19	25/07/2013	Put	2.800	0.001	0.001	0.000		0.001
SYDYD9	25/07/2013	Put	2.900	0.002	0.002	0.000		0.002
SYDYR9	25/07/2013	Put	3.000	0.005	0.005	0.000		0.005
SYDYV9	25/07/2013	Put	3.010	0.020	0.020	0.000		0.020
SYDY99	25/07/2013	Put	3.100	0.010	0.010	0.000		0.010
SYDXY9	25/07/2013	Put	3.200	0.020	0.020	0.000		0.020
SYDY79	25/07/2013	Put	3.300	0.030	0.030	0.000		0.030
SYDYN9	25/07/2013	Put	3.400	0.040	0.040	0.000		0.040
SYDEZ7	25/07/2013	Put	3.410	0.045	0.045	0.000		0.045
SYDYB9	25/07/2013	Put	3.500	0.065	0.065	0.000		0.065
SYDF37	25/07/2013	Put	3.510	0.065	0.065	0.000		0.065
SYDYP9	25/07/2013	Put	3.600	0.095	0.095	0.000		0.095
SYDF47	25/07/2013	Put	3.610	0.095	0.095	0.000		0.095
SYDYH9	25/07/2013	Put	3.700	0.140	0.140	0.000		0.140
SYDGM7	25/07/2013	Put	3.710	0.150	0.150	0.000		0.150
SYDY39	25/07/2013	Put	3.800	0.190	0.190	0.000		0.190
SYDGP7	25/07/2013	Put	3.810	0.205	0.205	0.000		0.205
SYDYT9	25/07/2013	Put	3.900	0.260	0.260	0.000		0.260
SYDCF7	25/07/2013	Put	4.000	0.350	0.350	0.000		0.350
SYDCL7	25/07/2013	Put	4.100	0.440	0.440	0.000		0.440
SYDE17	25/07/2013	Put	4.200	0.540	0.540	0.000		0.540
SYDFK7	25/07/2013	Put	4.300	0.640	0.640	0.000		0.640
SYDG17	25/07/2013	Put	4.400	0.740	0.740	0.000		0.740
SYDZL9	29/08/2013	Put	2.400	0.000	0.000	0.000		0.000
SYDZH9	29/08/2013	Put	2.500	0.001	0.001	0.000		0.001
SYDZJ9	29/08/2013	Put	2.600	0.002	0.002	0.000		0.002
SYDZF9	29/08/2013	Put	2.700	0.003	0.003	0.000		0.003
SYDZ59	29/08/2013	Put	2.800	0.006	0.006	0.000		0.006
SYDZP9	29/08/2013	Put	2.900	0.010	0.010	0.000		0.010
SYDZ39	29/08/2013	Put	3.000	0.020	0.020	0.000		0.020
SYDZV9	29/08/2013	Put	3.100	0.020	0.020	0.000		0.020
SYDZ79	29/08/2013	Put	3.200	0.035	0.035	0.000		0.035
SYDZN9	29/08/2013	Put	3.300	0.050	0.050	0.000		0.050
SYDZD9	29/08/2013	Put	3.400	0.075	0.075	0.000		0.075
SYDF67	29/08/2013	Put	3.410	0.065	0.065	0.000		0.065
SYDZT9	29/08/2013	Put	3.500	0.105	0.105	0.000		0.105
SYDF97	29/08/2013	Put	3.510	0.090	0.090	0.000		0.090
SYDZB9	29/08/2013	Put	3.600	0.150	0.150	0.000		0.150
SYDFF7	29/08/2013	Put	3.610	0.120	0.120	0.000		0.120
SYDZR9	29/08/2013	Put	3.700	0.195	0.195	0.000		0.195
SYDZ99	29/08/2013	Put	3.800	0.255	0.255	0.000		0.255
SYDZX9	29/08/2013	Put	3.900	0.320	0.320	0.000		0.320
SYDCH7	29/08/2013	Put	4.000	0.395	0.395	0.000		0.395
SYDCN7	29/08/2013	Put	4.100	0.475	0.475	0.000		0.475
SYDE37	29/08/2013	Put	4.200	0.560	0.560	0.000		0.560
SYDFM7	29/08/2013	Put	4.300	0.650	0.650	0.000		0.650
SYDG37	29/08/2013	Put	4.400	0.745	0.745	0.000		0.745
SYDJ79	26/09/2013	Put	2.170	0.000	0.000	0.000		0.000
SYDET9	26/09/2013	Put	2.320	0.000	0.000	0.000		0.000
SYDEV9	26/09/2013	Put	2.480	0.001	0.001	0.000		0.001
SYDXC9	26/09/2013	Put	2.560	0.001	0.001	0.000		0.001
SYDEX9	26/09/2013	Put	2.630	0.002	0.002	0.000		0.002
SYDRU8	26/09/2013	Put	2.710	0.003	0.003	0.000		0.003
SYDSE8	26/09/2013	Put	2.790	0.006	0.006	0.000		0.006
SYDSZ8	26/09/2013	Put	2.870	0.010	0.010	0.000		0.010
SYDUO8	26/09/2013	Put	2.940	0.015	0.015	0.000		0.015
SYDYZ9	26/09/2013	Put	2.960	0.015	0.015	0.000		0.015
SYDX98	26/09/2013	Put	3.020	0.020	0.020	0.000		0.020
SYDYW9	26/09/2013	Put	3.030	0.015	0.015	0.000		0.015
SYDYK8	26/09/2013	Put	3.100	0.030	0.030	0.000		0.030
SYDZ68	26/09/2013	Put	3.180	0.035	0.035	0.000		0.035
SYDEZ9	26/09/2013	Put	3.250	0.045	0.045	0.000		0.045
SYDR99	26/09/2013	Put	3.260	0.035	0.035	0.000		0.035
SYDQK9	26/09/2013	Put	3.330	0.060	0.060	0.000		0.060
SYDRF9	26/09/2013	Put	3.340	0.055	0.055	0.000		0.055
SYDF29	26/09/2013	Put	3.410	0.080	0.080	0.000		0.080
SYDQI9	26/09/2013	Put	3.490	0.100	0.100	0.000		0.100
SYDRI9	26/09/2013	Put	3.510	0.105	0.105	0.000		0.105
SYDF49	26/09/2013	Put	3.560	0.125	0.125	0.000		0.125
SYDFS7	26/09/2013	Put	3.570	0.125	0.125	0.000		0.125
SYDQG9	26/09/2013	Put	3.640	0.155	0.155	0.000		0.155
SYDFT7	26/09/2013	Put	3.650	0.150	0.150	0.000		0.150
SYDKW9	26/09/2013	Put	3.720	0.200	0.200	0.000		0.200
SYDR59	26/09/2013	Put	3.790	0.240	0.240	0.000		0.240
SYDMN9	26/09/2013	Put	3.870	0.290	0.290	0.000		0.290
SYDTB9	26/09/2013	Put	4.070	0.445	0.445	0.000		0.445
SYDTZ9	26/09/2013	Put	4.260	0.610	0.610	0.000		0.610
SYDVM9	26/09/2013	Put	4.450	0.790	0.790	0.000		0.790
SYDG57	26/09/2013	Put	4.650	0.990	0.990	0.000		0.990
SYDGT7	26/09/2013	Put	4.840	1.175	1.175	0.000		1.175
SYDDY7	24/10/2013	Put	2.700	0.015	0.015	0.000		0.015
SYDDK7	24/10/2013	Put	2.800	0.015	0.015	0.000		0.015
SYDDW7	24/10/2013	Put	2.900	0.020	0.020	0.000		0.020
SYDD67	24/10/2013	Put	3.000	0.020	0.020	0.000		0.020
SYDDU7	24/10/2013	Put	3.100	0.030	0.030	0.000		0.030
SYDD47	24/10/2013	Put	3.200	0.045	0.045	0.000		0.045
SYDDM7	24/10/2013	Put	3.300	0.065	0.065	0.000		0.065
SYDD87	24/10/2013	Put	3.400	0.090	0.090	0.000		0.090
SYDDO7	24/10/2013	Put	3.500	0.120	0.120	0.000		0.120
SYDCZ7	24/10/2013	Put	3.600	0.160	0.160	0.000		0.160
SYDCX7	24/10/2013	Put	3.700	0.205	0.205	0.000		0.205
SYDDQ7	24/10/2013	Put	3.800	0.260	0.260	0.000		0.260
SYDCV7	24/10/2013	Put	3.900	0.325	0.325	0.000		0.325
SYDDS7	24/10/2013	Put	4.000	0.395	0.395	0.000		0.395
SYDD27	24/10/2013	Put	4.100	0.475	0.475	0.000		0.475
SYDE57	24/10/2013	Put	4.200	0.560	0.560	0.000		0.560
SYDFO7	24/10/2013	Put	4.300	0.650	0.650	0.000		0.650
SYDG77	24/10/2013	Put	4.400	0.740	0.740	0.000		0.740
SYDJ99	19/12/2013	Put	2.170	0.001	0.001	0.000		0.001
SYDF69	19/12/2013	Put	2.320	0.002	0.002	0.000		0.002
SYDF89	19/12/2013	Put	2.480	0.005	0.005	0.000		0.005
SYDXF9	19/12/2013	Put	2.560	0.007	0.007	0.000		0.007
SYDFF9	19/12/2013	Put	2.630	0.010	0.010	0.000		0.010
SYDLO8	19/12/2013	Put	2.710	0.015	0.015	0.000		0.015
SYDLK8	19/12/2013	Put	2.790	0.020	0.020	0.000		0.020
SYDMQ8	19/12/2013	Put	2.870	0.025	0.025	0.000		0.025
SYDUQ8	19/12/2013	Put	2.940	0.030	0.030	0.000		0.030
SYDXB8	19/12/2013	Put	3.020	0.040	0.040	0.000		0.040
SYDYM8	19/12/2013	Put	3.100	0.055	0.055	0.000		0.055
SYDZ88	19/12/2013	Put	3.180	0.065	0.065	0.000		0.065
SYDFH9	19/12/2013	Put	3.250	0.075	0.075	0.000		0.075
SYDRM9	19/12/2013	Put	3.260	0.080	0.080	0.000		0.080
SYDW99	19/12/2013	Put	3.330	0.085	0.085	0.000		0.085
SYDRN9	19/12/2013	Put	3.340	0.095	0.095	0.000		0.095
SYDFJ9	19/12/2013	Put	3.410	0.100	0.100	0.000		0.100
SYDW79	19/12/2013	Put	3.490	0.120	0.120	0.000		0.120
SYDRJ9	19/12/2013	Put	3.510	0.135	0.135	0.000		0.135
SYDFL9	19/12/2013	Put	3.560	0.140	0.140	0.000		0.140
SYDW19	19/12/2013	Put	3.640	0.165	0.165	0.000		0.165
SYDKY9	19/12/2013	Put	3.720	0.200	0.200	0.000		0.200
SYDW39	19/12/2013	Put	3.790	0.280	0.280	0.000		0.280
SYDMP9	19/12/2013	Put	3.870	0.330	0.330	0.000		0.330
SYDW59	19/12/2013	Put	4.070	0.470	0.470	0.000		0.470
SYDTD9	19/12/2013	Put	4.260	0.630	0.630	0.000		0.630
SYDWB9	19/12/2013	Put	4.450	0.800	0.800	0.000		0.800
SYDVO9	19/12/2013	Put	4.650	0.990	0.990	0.000		0.990
SYDGV7	19/12/2013	Put	4.840	1.180	1.180	0.000		1.180
SYDJB9	27/03/2014	Put	2.170	0.005	0.005	0.000		0.005
SYDFN9	27/03/2014	Put	2.320	0.010	0.010	0.000		0.010
SYDFP9	27/03/2014	Put	2.480	0.020	0.020	0.000		0.020
SYDE67	27/03/2014	Put	2.490	0.020	0.020	0.000		0.020
SYDFR9	27/03/2014	Put	2.630	0.025	0.025	0.000		0.025
SYDE97	27/03/2014	Put	2.640	0.025	0.025	0.000		0.025
SYDXI8	27/03/2014	Put	2.710	0.030	0.030	0.000		0.030
SYDXO8	27/03/2014	Put	2.790	0.035	0.035	0.000		0.035
SYDEF7	27/03/2014	Put	2.800	0.035	0.035	0.000		0.035
SYDXM8	27/03/2014	Put	2.870	0.040	0.040	0.000		0.040
SYDXQ8	27/03/2014	Put	2.940	0.055	0.055	0.000		0.055
SYDEI7	27/03/2014	Put	2.950	0.055	0.055	0.000		0.055
SYDXK8	27/03/2014	Put	3.020	0.065	0.065	0.000		0.065
SYDYO8	27/03/2014	Put	3.100	0.080	0.080	0.000		0.080
SYDEJ7	27/03/2014	Put	3.110	0.080	0.080	0.000		0.080
SYDZA8	27/03/2014	Put	3.180	0.100	0.100	0.000		0.100
SYDFT9	27/03/2014	Put	3.250	0.120	0.120	0.000		0.120
SYDEM7	27/03/2014	Put	3.260	0.120	0.120	0.000		0.120
SYDBI7	27/03/2014	Put	3.330	0.145	0.145	0.000		0.145
SYDFV9	27/03/2014	Put	3.410	0.175	0.175	0.000		0.175
SYDEN7	27/03/2014	Put	3.420	0.165	0.165	0.000		0.165
SYDBK7	27/03/2014	Put	3.490	0.210	0.210	0.000		0.210
SYDEQ7	27/03/2014	Put	3.500	0.195	0.195	0.000		0.195
SYDFX9	27/03/2014	Put	3.560	0.245	0.245	0.000		0.245
SYDBG7	27/03/2014	Put	3.640	0.285	0.285	0.000		0.285
SYDER7	27/03/2014	Put	3.650	0.280	0.280	0.000		0.280
SYDL19	27/03/2014	Put	3.720	0.330	0.330	0.000		0.330
SYDB97	27/03/2014	Put	3.790	0.375	0.375	0.000		0.375
SYDEU7	27/03/2014	Put	3.800	0.345	0.345	0.000		0.345
SYDMR9	27/03/2014	Put	3.870	0.425	0.425	0.000		0.425
SYDEV7	27/03/2014	Put	3.880	0.395	0.395	0.000		0.395
SYDCP7	27/03/2014	Put	4.070	0.570	0.570	0.000		0.570
SYDEY7	27/03/2014	Put	4.080	0.535	0.535	0.000		0.535
SYDTF9	27/03/2014	Put	4.260	0.720	0.720	0.000		0.720
SYDFQ7	27/03/2014	Put	4.450	0.880	0.880	0.000		0.880
SYDVQ9	27/03/2014	Put	4.650	1.045	1.045	0.000		1.045
SYDGX7	27/03/2014	Put	4.840	1.235	1.235	0.000		1.235
SYDJD9	26/06/2014	Put	2.170	0.015	0.015	0.000		0.015
SYDFZ9	26/06/2014	Put	2.320	0.030	0.030	0.000		0.030
SYDG29	26/06/2014	Put	2.480	0.050	0.050	0.000		0.050
SYDG49	26/06/2014	Put	2.630	0.075	0.075	0.000		0.075
SYDLZ8	26/06/2014	Put	2.710	0.090	0.090	0.000		0.090
SYDLS8	26/06/2014	Put	2.790	0.110	0.110	0.000		0.110
SYDMS8	26/06/2014	Put	2.870	0.130	0.130	0.000		0.130
SYDUS8	26/06/2014	Put	2.940	0.155	0.155	0.000		0.155
SYDXD8	26/06/2014	Put	3.020	0.180	0.180	0.000		0.180
SYDYQ8	26/06/2014	Put	3.100	0.210	0.210	0.000		0.210
SYDZC8	26/06/2014	Put	3.180	0.240	0.240	0.000		0.240
SYDG69	26/06/2014	Put	3.250	0.270	0.270	0.000		0.270
SYDG89	26/06/2014	Put	3.410	0.345	0.345	0.000		0.345
SYDGK9	26/06/2014	Put	3.560	0.425	0.425	0.000		0.425
SYDL39	26/06/2014	Put	3.720	0.515	0.515	0.000		0.515
SYDMT9	26/06/2014	Put	3.870	0.610	0.610	0.000		0.610
SYDTH9	26/06/2014	Put	4.260	0.890	0.890	0.000		0.890
SYDVS9	26/06/2014	Put	4.650	1.200	1.200	0.000		1.200
SYDG97	26/06/2014	Put	5.030	1.530	1.530	0.000		1.530
SYDXH9	25/09/2014	Put	2.200	0.005	0.005	0.000		0.005
SYDQS9	25/09/2014	Put	2.400	0.015	0.015	0.000		0.015
SYDQW9	25/09/2014	Put	2.600	0.030	0.030	0.000		0.030
SYDR39	25/09/2014	Put	2.800	0.050	0.050	0.000		0.050
SYDQQ9	25/09/2014	Put	3.000	0.090	0.090	0.000		0.090
SYDQU9	25/09/2014	Put	3.200	0.145	0.145	0.000		0.145
SYDQY9	25/09/2014	Put	3.400	0.215	0.215	0.000		0.215
SYDR19	25/09/2014	Put	3.600	0.320	0.320	0.000		0.320
SYDQM9	25/09/2014	Put	3.800	0.440	0.440	0.000		0.440
SYDQO9	25/09/2014	Put	4.000	0.580	0.580	0.000		0.580
SYDSS9	25/09/2014	Put	4.200	0.735	0.735	0.000		0.735
SYDVU9	25/09/2014	Put	4.400	0.900	0.900	0.000		0.900
SYDGZ7	25/09/2014	Put	4.600	1.075	1.075	0.000		1.075
SYDJF9	18/12/2014	Put	2.170	0.025	0.025	0.000		0.025
SYDGM9	18/12/2014	Put	2.320	0.045	0.045	0.000		0.045
SYDGO9	18/12/2014	Put	2.480	0.070	0.070	0.000		0.070
SYDGQ9	18/12/2014	Put	2.630	0.095	0.095	0.000		0.095
SYDRW8	18/12/2014	Put	2.710	0.115	0.115	0.000		0.115
SYDSG8	18/12/2014	Put	2.790	0.135	0.135	0.000		0.135
SYDT28	18/12/2014	Put	2.870	0.160	0.160	0.000		0.160
SYDUU8	18/12/2014	Put	2.940	0.185	0.185	0.000		0.185
SYDXG8	18/12/2014	Put	3.020	0.210	0.210	0.000		0.210
SYDV48	18/12/2014	Put	3.100	0.245	0.245	0.000		0.245
SYDV78	18/12/2014	Put	3.180	0.275	0.275	0.000		0.275
SYDV88	18/12/2014	Put	3.250	0.305	0.305	0.000		0.305
SYDGS9	18/12/2014	Put	3.410	0.380	0.380	0.000		0.380
SYDGU9	18/12/2014	Put	3.560	0.460	0.460	0.000		0.460
SYDL59	18/12/2014	Put	3.720	0.555	0.555	0.000		0.555
SYDMV9	18/12/2014	Put	3.870	0.650	0.650	0.000		0.650
SYDTJ9	18/12/2014	Put	4.260	0.920	0.920	0.000		0.920
SYDVW9	18/12/2014	Put	4.650	1.230	1.230	0.000		1.230
SYDGL7	18/12/2014	Put	5.030	1.550	1.550	0.000		1.550
SYDBM7	26/03/2015	Put	2.400	0.015	0.015	0.000		0.015
SYDBP7	26/03/2015	Put	2.600	0.035	0.035	0.000		0.035
SYDBR7	26/03/2015	Put	2.800	0.070	0.070	0.000		0.070
SYDBZ7	26/03/2015	Put	3.000	0.120	0.120	0.000		0.120
SYDC47	26/03/2015	Put	3.200	0.190	0.190	0.000		0.190
SYDBV7	26/03/2015	Put	3.400	0.280	0.280	0.000		0.280
SYDBX7	26/03/2015	Put	3.600	0.385	0.385	0.000		0.385
SYDBT7	26/03/2015	Put	3.800	0.510	0.510	0.000		0.510
SYDC27	26/03/2015	Put	4.000	0.655	0.655	0.000		0.655
SYDCJ7	26/03/2015	Put	4.200	0.805	0.805	0.000		0.805
SYDFI7	26/03/2015	Put	4.400	0.970	0.970	0.000		0.970
SYDI27	26/03/2015	Put	4.600	1.140	1.140	0.000		1.140
SYDK29	25/06/2015	Put	2.000	0.001	0.001	0.000		0.001
SYDK49	25/06/2015	Put	2.200	0.005	0.005	0.000		0.005
SYDJX9	25/06/2015	Put	2.400	0.015	0.015	0.000		0.015
SYDJT9	25/06/2015	Put	2.600	0.035	0.035	0.000		0.035
SYDJN9	25/06/2015	Put	2.800	0.065	0.065	0.000		0.065
SYDJR9	25/06/2015	Put	3.000	0.120	0.120	0.000		0.120
SYDJZ9	25/06/2015	Put	3.200	0.190	0.190	0.000		0.190
SYDJV9	25/06/2015	Put	3.400	0.285	0.285	0.000		0.285
SYDJP9	25/06/2015	Put	3.600	0.400	0.400	0.000		0.400
SYDK69	25/06/2015	Put	3.800	0.530	0.530	0.000		0.530
SYDM39	25/06/2015	Put	4.000	0.675	0.675	0.000		0.675
SYDSU9	25/06/2015	Put	4.200	0.835	0.835	0.000		0.835
SYDVY9	25/06/2015	Put	4.400	1.000	1.000	0.000		1.000
SYDI47	25/06/2015	Put	4.600	1.175	1.175	0.000		1.175
SYDXJ9	17/12/2015	Put	2.200	0.006	0.006	0.000		0.006
SYDX29	17/12/2015	Put	2.400	0.015	0.015	0.000		0.015
SYDWX9	17/12/2015	Put	2.600	0.035	0.035	0.000		0.035
SYDWR9	17/12/2015	Put	2.800	0.070	0.070	0.000		0.070
SYDWT9	17/12/2015	Put	3.000	0.125	0.125	0.000		0.125
SYDWH9	17/12/2015	Put	3.200	0.195	0.195	0.000		0.195
SYDWP9	17/12/2015	Put	3.400	0.290	0.290	0.000		0.290
SYDWL9	17/12/2015	Put	3.600	0.405	0.405	0.000		0.405
SYDWD9	17/12/2015	Put	3.800	0.535	0.535	0.000		0.535
SYDWF9	17/12/2015	Put	4.000	0.680	0.680	0.000		0.680
SYDWJ9	17/12/2015	Put	4.200	0.835	0.835	0.000		0.835
SYDWN9	17/12/2015	Put	4.400	1.000	1.000	0.000		1.000
SYDI67	17/12/2015	Put	4.600	1.175	1.175	0.000		1.175

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.

The ASX Group's activities span primary and secondary market services, including capital formation and hedging, trading and price discovery (Australian Securities Exchange); central counterparty risk transfer (ASX Clearing Corporation); and securities settlement for both the equities and fixed income markets (ASX Settlement Corporation).

Options - Detailed search results

Option prices

Shares

Options( Show Open Interest only )

Further information about option prices

Sponsored links