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	3.740	0.000	3.730	3.740	3.740	3.770	3.730	3,619,335	Options	Warrants & Structured Products	CFDs

Options( Show Open Interest only )

Code	Expiry date	P/C	Exercise	Bid	Offer	Last	Volume	Open interest	Margin Price
SYDX79	30/05/2013	Call	2.400	1.340	1.340	0.000		0	1.340
SYDX99	30/05/2013	Call	2.500	1.240	1.240	0.000		0	1.240
SYDWY9	30/05/2013	Call	2.600	1.140	1.140	0.000		0	1.140
SYDWU9	30/05/2013	Call	2.700	1.040	1.040	0.000		0	1.040
SYDUU9	30/05/2013	Call	2.800	0.940	0.940	0.000		0	0.940
SYDXU9	30/05/2013	Call	2.810	0.935	0.935	0.000		0	0.935
SYDUG9	30/05/2013	Call	2.900	0.840	0.840	0.000		0	0.840
SYDXQ9	30/05/2013	Call	2.910	0.835	0.835	0.000		0	0.835
SYDUW9	30/05/2013	Call	3.000	0.740	0.740	0.000		0	0.740
SYDXT9	30/05/2013	Call	3.010	0.745	0.745	0.000		0	0.745
SYDUO9	30/05/2013	Call	3.100	0.640	0.640	0.000		5,220	0.640
SYDV19	30/05/2013	Call	3.200	0.545	0.545	0.000		43,591	0.545
SYDB47	30/05/2013	Call	3.210	0.545	0.545	0.000		150	0.545
SYDUE9	30/05/2013	Call	3.300	0.445	0.445	0.000		6,968	0.445
SYDB67	30/05/2013	Call	3.310	0.445	0.445	0.000		0	0.445
SYDV39	30/05/2013	Call	3.400	0.345	0.345	0.000		4,322	0.345
SYDCQ7	30/05/2013	Call	3.410	0.335	0.335	0.000		0	0.335
SYDUK9	30/05/2013	Call	3.500	0.250	0.250	0.000		210	0.250
SYDCT7	30/05/2013	Call	3.510	0.250	0.250	0.000		0	0.250
SYDUY9	30/05/2013	Call	3.600	0.155	0.155	0.000		600	0.155
SYDUM9	30/05/2013	Call	3.700	0.080	0.080	0.000		300	0.080
SYDUS9	30/05/2013	Call	3.800	0.035	0.035	0.000		0	0.035
SYDUI9	30/05/2013	Call	3.900	0.010	0.010	0.000		0	0.010
SYDV59	30/05/2013	Call	4.000	0.003	0.003	0.000		0	0.003
SYDUC9	30/05/2013	Call	4.100	0.000	0.000	0.000		0	0.000
SYDUQ9	30/05/2013	Call	4.200	0.000	0.000	0.000		0	0.000
SYDVH9	30/05/2013	Call	4.300	0.000	0.000	0.000		0	0.000
SYDFV7	30/05/2013	Call	4.400	0.000	0.000	0.000		0	0.000
SYDM68	27/06/2013	Call	0.010	3.620	3.620	0.000		0	3.620
SYDJ49	27/06/2013	Call	2.170	1.575	1.575	0.000		116	1.575
SYDEG9	27/06/2013	Call	2.320	1.425	1.425	0.000		0	1.425
SYDJI9	27/06/2013	Call	2.400	1.345	1.345	0.000		0	1.345
SYDEI9	27/06/2013	Call	2.480	1.265	1.265	0.000		0	1.265
SYDJG9	27/06/2013	Call	2.560	1.185	1.185	0.000		0	1.185
SYDEK9	27/06/2013	Call	2.630	1.115	1.115	0.000		0	1.115
SYDLD8	27/06/2013	Call	2.710	1.035	1.035	0.000		0	1.035
SYDL98	27/06/2013	Call	2.790	0.960	0.960	0.000		0	0.960
SYDMN8	27/06/2013	Call	2.870	0.880	0.880	0.000		0	0.880
SYDUL8	27/06/2013	Call	2.940	0.810	0.810	0.000		0	0.810
SYDX68	27/06/2013	Call	3.020	0.730	0.730	0.000		0	0.730
SYDR69	27/06/2013	Call	3.030	0.620	0.620	0.000		0	0.620
SYDYH8	27/06/2013	Call	3.100	0.650	0.650	0.000		700	0.650
SYDZ38	27/06/2013	Call	3.180	0.570	0.570	0.000		30	0.570
SYDEM9	27/06/2013	Call	3.250	0.500	0.500	0.000		13,789	0.500
SYDQ49	27/06/2013	Call	3.260	0.415	0.415	0.000		5,181	0.415
SYDJK9	27/06/2013	Call	3.330	0.420	0.420	0.000		17,824	0.420
SYDQ59	27/06/2013	Call	3.340	0.335	0.335	0.000		143	0.335
SYDEO9	27/06/2013	Call	3.410	0.345	0.345	0.000		8,674	0.345
SYDK79	27/06/2013	Call	3.490	0.270	0.270	0.000		2,305	0.270
SYDQ89	27/06/2013	Call	3.510	0.195	0.195	0.000		220	0.195
SYDEQ9	27/06/2013	Call	3.560	0.210	0.210	0.000		1,161	0.210
SYDKT9	27/06/2013	Call	3.640	0.155	0.155	0.000		400	0.155
SYDQ99	27/06/2013	Call	3.650	0.095	0.095	0.000		0	0.095
SYDMI9	27/06/2013	Call	3.720	0.115	0.115	0.000		89	0.115
SYDQC9	27/06/2013	Call	3.730	0.065	0.065	0.000		0	0.065
SYDN39	27/06/2013	Call	3.790	0.075	0.075	0.000		0	0.075
SYDSP9	27/06/2013	Call	3.870	0.045	0.045	0.000		0	0.045
SYDT89	27/06/2013	Call	4.070	0.010	0.010	0.000		0	0.010
SYDTW9	27/06/2013	Call	4.260	0.002	0.002	0.000		0	0.002
SYDVJ9	27/06/2013	Call	4.450	0.000	0.000	0.000		0	0.000
SYDFX7	27/06/2013	Call	4.650	0.000	0.000	0.000		0	0.000
SYDGQ7	27/06/2013	Call	4.840	0.000	0.000	0.000		0	0.000
SYDYI9	25/07/2013	Call	2.400	1.345	1.345	0.000		0	1.345
SYDY49	25/07/2013	Call	2.500	1.245	1.245	0.000		0	1.245
SYDYK9	25/07/2013	Call	2.600	1.145	1.145	0.000		0	1.145
SYDYE9	25/07/2013	Call	2.700	1.045	1.045	0.000		0	1.045
SYDXZ9	25/07/2013	Call	2.800	0.950	0.950	0.000		0	0.950
SYDYC9	25/07/2013	Call	2.900	0.850	0.850	0.000		0	0.850
SYDYQ9	25/07/2013	Call	3.000	0.750	0.750	0.000		0	0.750
SYDYU9	25/07/2013	Call	3.010	0.660	0.660	0.000		0	0.660
SYDY89	25/07/2013	Call	3.100	0.650	0.650	0.000		30	0.650
SYDXW9	25/07/2013	Call	3.200	0.550	0.550	0.000		440	0.550
SYDY69	25/07/2013	Call	3.300	0.455	0.455	0.000		7,952	0.455
SYDYM9	25/07/2013	Call	3.400	0.360	0.360	0.000		221	0.360
SYDF17	25/07/2013	Call	3.410	0.295	0.295	0.000		0	0.295
SYDYA9	25/07/2013	Call	3.500	0.270	0.270	0.000		280	0.270
SYDF27	25/07/2013	Call	3.510	0.215	0.215	0.000		150	0.215
SYDYO9	25/07/2013	Call	3.600	0.195	0.195	0.000		2,000	0.195
SYDF57	25/07/2013	Call	3.610	0.155	0.155	0.000		0	0.155
SYDYG9	25/07/2013	Call	3.700	0.130	0.130	0.000		200	0.130
SYDGN7	25/07/2013	Call	3.710	0.100	0.100	0.000		0	0.100
SYDY29	25/07/2013	Call	3.800	0.080	0.080	0.000		320	0.080
SYDGO7	25/07/2013	Call	3.810	0.065	0.065	0.000		0	0.065
SYDYS9	25/07/2013	Call	3.900	0.045	0.045	0.000		0	0.045
SYDC97	25/07/2013	Call	4.000	0.025	0.025	0.000		0	0.025
SYDCK7	25/07/2013	Call	4.100	0.015	0.015	0.000		0	0.015
SYDDZ7	25/07/2013	Call	4.200	0.007	0.007	0.000		0	0.007
SYDFJ7	25/07/2013	Call	4.300	0.004	0.004	0.000		0	0.004
SYDFZ7	25/07/2013	Call	4.400	0.002	0.002	0.000		0	0.002
SYDZK9	29/08/2013	Call	2.400	1.350	1.350	0.000		0	1.350
SYDZG9	29/08/2013	Call	2.500	1.250	1.250	0.000		0	1.250
SYDZI9	29/08/2013	Call	2.600	1.150	1.150	0.000		0	1.150
SYDZE9	29/08/2013	Call	2.700	1.050	1.050	0.000		0	1.050
SYDZ49	29/08/2013	Call	2.800	0.950	0.950	0.000		0	0.950
SYDZO9	29/08/2013	Call	2.900	0.850	0.850	0.000		0	0.850
SYDZ29	29/08/2013	Call	3.000	0.755	0.755	0.000		0	0.755
SYDZU9	29/08/2013	Call	3.100	0.660	0.660	0.000		0	0.660
SYDZ69	29/08/2013	Call	3.200	0.560	0.560	0.000		0	0.560
SYDZM9	29/08/2013	Call	3.300	0.480	0.480	0.000		1,200	0.480
SYDZC9	29/08/2013	Call	3.400	0.400	0.400	0.000		0	0.400
SYDF77	29/08/2013	Call	3.410	0.305	0.305	0.000		0	0.305
SYDZS9	29/08/2013	Call	3.500	0.320	0.320	0.000		0	0.320
SYDF87	29/08/2013	Call	3.510	0.250	0.250	0.000		200	0.250
SYDZA9	29/08/2013	Call	3.600	0.255	0.255	0.000		0	0.255
SYDFG7	29/08/2013	Call	3.610	0.170	0.170	0.000		0	0.170
SYDZQ9	29/08/2013	Call	3.700	0.195	0.195	0.000		0	0.195
SYDZ89	29/08/2013	Call	3.800	0.140	0.140	0.000		0	0.140
SYDZW9	29/08/2013	Call	3.900	0.100	0.100	0.000		0	0.100
SYDCG7	29/08/2013	Call	4.000	0.065	0.065	0.000		0	0.065
SYDCM7	29/08/2013	Call	4.100	0.040	0.040	0.000		0	0.040
SYDE27	29/08/2013	Call	4.200	0.025	0.025	0.000		0	0.025
SYDFL7	29/08/2013	Call	4.300	0.015	0.015	0.000		0	0.015
SYDG27	29/08/2013	Call	4.400	0.008	0.008	0.000		0	0.008
SYDRM8	26/09/2013	Call	0.010	3.645	3.645	0.000		19,405	3.645
SYDJ69	26/09/2013	Call	2.170	1.580	1.580	0.000		0	1.580
SYDES9	26/09/2013	Call	2.320	1.430	1.430	0.000		0	1.430
SYDEU9	26/09/2013	Call	2.480	1.270	1.270	0.000		0	1.270
SYDXB9	26/09/2013	Call	2.560	1.190	1.190	0.000		0	1.190
SYDEW9	26/09/2013	Call	2.630	1.120	1.120	0.000		0	1.120
SYDRT8	26/09/2013	Call	2.710	1.045	1.045	0.000		0	1.045
SYDSD8	26/09/2013	Call	2.790	0.965	0.965	0.000		0	0.965
SYDSY8	26/09/2013	Call	2.870	0.885	0.885	0.000		0	0.885
SYDUN8	26/09/2013	Call	2.940	0.820	0.820	0.000		0	0.820
SYDZ19	26/09/2013	Call	2.960	0.725	0.725	0.000		0	0.725
SYDX88	26/09/2013	Call	3.020	0.740	0.740	0.000		0	0.740
SYDYX9	26/09/2013	Call	3.030	0.640	0.640	0.000		116	0.640
SYDYJ8	26/09/2013	Call	3.100	0.665	0.665	0.000		0	0.665
SYDZ58	26/09/2013	Call	3.180	0.590	0.590	0.000		43	0.590
SYDEY9	26/09/2013	Call	3.250	0.520	0.520	0.000		6,700	0.520
SYDR89	26/09/2013	Call	3.260	0.465	0.465	0.000		163	0.465
SYDQJ9	26/09/2013	Call	3.330	0.450	0.450	0.000		6,221	0.450
SYDRG9	26/09/2013	Call	3.340	0.380	0.380	0.000		100	0.380
SYDF19	26/09/2013	Call	3.410	0.375	0.375	0.000		360	0.375
SYDQH9	26/09/2013	Call	3.490	0.310	0.310	0.000		143	0.310
SYDRH9	26/09/2013	Call	3.510	0.280	0.280	0.000		30	0.280
SYDF39	26/09/2013	Call	3.560	0.250	0.250	0.000		300	0.250
SYDFR7	26/09/2013	Call	3.570	0.240	0.240	0.000		0	0.240
SYDQF9	26/09/2013	Call	3.640	0.185	0.185	0.000		358	0.185
SYDFU7	26/09/2013	Call	3.650	0.195	0.195	0.000		0	0.195
SYDKV9	26/09/2013	Call	3.720	0.145	0.145	0.000		0	0.145
SYDR49	26/09/2013	Call	3.790	0.115	0.115	0.000		120	0.115
SYDMM9	26/09/2013	Call	3.870	0.090	0.090	0.000		0	0.090
SYDTA9	26/09/2013	Call	4.070	0.045	0.045	0.000		0	0.045
SYDTY9	26/09/2013	Call	4.260	0.020	0.020	0.000		0	0.020
SYDVL9	26/09/2013	Call	4.450	0.009	0.009	0.000		0	0.009
SYDG47	26/09/2013	Call	4.650	0.004	0.004	0.000		0	0.004
SYDGS7	26/09/2013	Call	4.840	0.001	0.001	0.000		0	0.001
SYDDX7	24/10/2013	Call	2.700	1.055	1.055	0.000		0	1.055
SYDD97	24/10/2013	Call	2.800	0.945	0.945	0.000		0	0.945
SYDDV7	24/10/2013	Call	2.900	0.850	0.850	0.000		0	0.850
SYDD57	24/10/2013	Call	3.000	0.755	0.755	0.000		0	0.755
SYDDT7	24/10/2013	Call	3.100	0.665	0.665	0.000		0	0.665
SYDD37	24/10/2013	Call	3.200	0.555	0.555	0.000		0	0.555
SYDDL7	24/10/2013	Call	3.300	0.460	0.460	0.000		0	0.460
SYDD77	24/10/2013	Call	3.400	0.390	0.390	0.000		250	0.390
SYDDN7	24/10/2013	Call	3.500	0.295	0.295	0.000		0	0.295
SYDCY7	24/10/2013	Call	3.600	0.220	0.220	0.000		0	0.220
SYDCW7	24/10/2013	Call	3.700	0.180	0.180	0.000		0	0.180
SYDDP7	24/10/2013	Call	3.800	0.140	0.140	0.000		0	0.140
SYDCU7	24/10/2013	Call	3.900	0.100	0.100	0.000		0	0.100
SYDDR7	24/10/2013	Call	4.000	0.070	0.070	0.000		0	0.070
SYDD17	24/10/2013	Call	4.100	0.030	0.030	0.000		0	0.030
SYDE47	24/10/2013	Call	4.200	0.020	0.020	0.000		0	0.020
SYDFN7	24/10/2013	Call	4.300	0.020	0.020	0.000		0	0.020
SYDG67	24/10/2013	Call	4.400	0.010	0.010	0.000		0	0.010
SYDM78	19/12/2013	Call	0.010	3.670	3.670	0.000		0	3.670
SYDJ89	19/12/2013	Call	2.170	1.580	1.580	0.000		0	1.580
SYDF59	19/12/2013	Call	2.320	1.430	1.430	0.000		0	1.430
SYDF79	19/12/2013	Call	2.480	1.270	1.270	0.000		0	1.270
SYDXD9	19/12/2013	Call	2.560	1.190	1.190	0.000		0	1.190
SYDF99	19/12/2013	Call	2.630	1.125	1.125	0.000		0	1.125
SYDLN8	19/12/2013	Call	2.710	1.045	1.045	0.000		0	1.045
SYDLJ8	19/12/2013	Call	2.790	0.960	0.960	0.000		0	0.960
SYDMP8	19/12/2013	Call	2.870	0.880	0.880	0.000		1,085	0.880
SYDUP8	19/12/2013	Call	2.940	0.810	0.810	0.000		0	0.810
SYDXA8	19/12/2013	Call	3.020	0.745	0.745	0.000		0	0.745
SYDYL8	19/12/2013	Call	3.100	0.670	0.670	0.000		204	0.670
SYDZ78	19/12/2013	Call	3.180	0.600	0.600	0.000		1,232	0.600
SYDFG9	19/12/2013	Call	3.250	0.540	0.540	0.000		150	0.540
SYDRL9	19/12/2013	Call	3.260	0.510	0.510	0.000		767	0.510
SYDW89	19/12/2013	Call	3.330	0.475	0.475	0.000		5,000	0.475
SYDRO9	19/12/2013	Call	3.340	0.440	0.440	0.000		536	0.440
SYDFI9	19/12/2013	Call	3.410	0.395	0.395	0.000		2,751	0.395
SYDW69	19/12/2013	Call	3.490	0.355	0.355	0.000		0	0.355
SYDRK9	19/12/2013	Call	3.510	0.335	0.335	0.000		2,010	0.335
SYDFK9	19/12/2013	Call	3.560	0.290	0.290	0.000		0	0.290
SYDVZ9	19/12/2013	Call	3.640	0.260	0.260	0.000		70	0.260
SYDKX9	19/12/2013	Call	3.720	0.215	0.215	0.000		550	0.215
SYDW29	19/12/2013	Call	3.790	0.175	0.175	0.000		0	0.175
SYDMO9	19/12/2013	Call	3.870	0.140	0.140	0.000		0	0.140
SYDW49	19/12/2013	Call	4.070	0.075	0.075	0.000		0	0.075
SYDTC9	19/12/2013	Call	4.260	0.040	0.040	0.000		0	0.040
SYDWA9	19/12/2013	Call	4.450	0.020	0.020	0.000		0	0.020
SYDVN9	19/12/2013	Call	4.650	0.008	0.008	0.000		0	0.008
SYDGU7	19/12/2013	Call	4.840	0.004	0.004	0.000		0	0.004
SYDJA9	27/03/2014	Call	2.170	1.580	1.580	0.000		0	1.580
SYDFM9	27/03/2014	Call	2.320	1.430	1.430	0.000		0	1.430
SYDFO9	27/03/2014	Call	2.480	1.270	1.270	0.000		0	1.270
SYDE77	27/03/2014	Call	2.490	1.100	1.100	0.000		0	1.100
SYDFQ9	27/03/2014	Call	2.630	1.120	1.120	0.000		0	1.120
SYDE87	27/03/2014	Call	2.640	0.945	0.945	0.000		0	0.945
SYDXH8	27/03/2014	Call	2.710	1.040	1.040	0.000		0	1.040
SYDXN8	27/03/2014	Call	2.790	0.960	0.960	0.000		0	0.960
SYDEG7	27/03/2014	Call	2.800	0.795	0.795	0.000		0	0.795
SYDXL8	27/03/2014	Call	2.870	0.880	0.880	0.000		0	0.880
SYDXP8	27/03/2014	Call	2.940	0.810	0.810	0.000		0	0.810
SYDEH7	27/03/2014	Call	2.950	0.700	0.700	0.000		0	0.700
SYDXJ8	27/03/2014	Call	3.020	0.740	0.740	0.000		0	0.740
SYDYN8	27/03/2014	Call	3.100	0.665	0.665	0.000		0	0.665
SYDEK7	27/03/2014	Call	3.110	0.540	0.540	0.000		0	0.540
SYDZ98	27/03/2014	Call	3.180	0.595	0.595	0.000		0	0.595
SYDFS9	27/03/2014	Call	3.250	0.540	0.540	0.000		100	0.540
SYDEL7	27/03/2014	Call	3.260	0.465	0.465	0.000		0	0.465
SYDBH7	27/03/2014	Call	3.330	0.475	0.475	0.000		0	0.475
SYDFU9	27/03/2014	Call	3.410	0.415	0.415	0.000		0	0.415
SYDEO7	27/03/2014	Call	3.420	0.360	0.360	0.000		0	0.360
SYDBJ7	27/03/2014	Call	3.490	0.365	0.365	0.000		0	0.365
SYDEP7	27/03/2014	Call	3.500	0.295	0.295	0.000		0	0.295
SYDFW9	27/03/2014	Call	3.560	0.315	0.315	0.000		0	0.315
SYDBF7	27/03/2014	Call	3.640	0.270	0.270	0.000		0	0.270
SYDES7	27/03/2014	Call	3.650	0.235	0.235	0.000		1,146	0.235
SYDKZ9	27/03/2014	Call	3.720	0.225	0.225	0.000		0	0.225
SYDB87	27/03/2014	Call	3.790	0.190	0.190	0.000		0	0.190
SYDET7	27/03/2014	Call	3.800	0.160	0.160	0.000		0	0.160
SYDMQ9	27/03/2014	Call	3.870	0.155	0.155	0.000		0	0.155
SYDEW7	27/03/2014	Call	3.880	0.135	0.135	0.000		0	0.135
SYDCO7	27/03/2014	Call	4.070	0.095	0.095	0.000		0	0.095
SYDEX7	27/03/2014	Call	4.080	0.080	0.080	0.000		0	0.080
SYDTE9	27/03/2014	Call	4.260	0.055	0.055	0.000		0	0.055
SYDFP7	27/03/2014	Call	4.450	0.030	0.030	0.000		0	0.030
SYDVP9	27/03/2014	Call	4.650	0.020	0.020	0.000		0	0.020
SYDGW7	27/03/2014	Call	4.840	0.010	0.010	0.000		0	0.010
SYDM88	26/06/2014	Call	0.010	3.475	3.475	0.000		0	3.475
SYDJC9	26/06/2014	Call	2.170	1.575	1.575	0.000		0	1.575
SYDFY9	26/06/2014	Call	2.320	1.425	1.425	0.000		0	1.425
SYDG19	26/06/2014	Call	2.480	1.265	1.265	0.000		0	1.265
SYDG39	26/06/2014	Call	2.630	1.115	1.115	0.000		0	1.115
SYDLY8	26/06/2014	Call	2.710	1.035	1.035	0.000		0	1.035
SYDLR8	26/06/2014	Call	2.790	0.960	0.960	0.000		0	0.960
SYDMR8	26/06/2014	Call	2.870	0.885	0.885	0.000		0	0.885
SYDUR8	26/06/2014	Call	2.940	0.825	0.825	0.000		0	0.825
SYDXC8	26/06/2014	Call	3.020	0.755	0.755	0.000		0	0.755
SYDYP8	26/06/2014	Call	3.100	0.695	0.695	0.000		0	0.695
SYDZB8	26/06/2014	Call	3.180	0.640	0.640	0.000		0	0.640
SYDG59	26/06/2014	Call	3.250	0.590	0.590	0.000		0	0.590
SYDG79	26/06/2014	Call	3.410	0.500	0.500	0.000		0	0.500
SYDG99	26/06/2014	Call	3.560	0.425	0.425	0.000		0	0.425
SYDL29	26/06/2014	Call	3.720	0.355	0.355	0.000		0	0.355
SYDMS9	26/06/2014	Call	3.870	0.300	0.300	0.000		0	0.300
SYDTG9	26/06/2014	Call	4.260	0.185	0.185	0.000		0	0.185
SYDVR9	26/06/2014	Call	4.650	0.115	0.115	0.000		0	0.115
SYDG87	26/06/2014	Call	5.030	0.070	0.070	0.000		0	0.070
SYDXG9	25/09/2014	Call	2.200	1.545	1.545	0.000		0	1.545
SYDQR9	25/09/2014	Call	2.400	1.345	1.345	0.000		0	1.345
SYDQV9	25/09/2014	Call	2.600	1.145	1.145	0.000		0	1.145
SYDR29	25/09/2014	Call	2.800	0.945	0.945	0.000		0	0.945
SYDQP9	25/09/2014	Call	3.000	0.750	0.750	0.000		0	0.750
SYDQT9	25/09/2014	Call	3.200	0.550	0.550	0.000		0	0.550
SYDQX9	25/09/2014	Call	3.400	0.395	0.395	0.000		0	0.395
SYDQZ9	25/09/2014	Call	3.600	0.280	0.280	0.000		114	0.280
SYDQL9	25/09/2014	Call	3.800	0.200	0.200	0.000		156	0.200
SYDQN9	25/09/2014	Call	4.000	0.130	0.130	0.000		19	0.130
SYDSR9	25/09/2014	Call	4.200	0.090	0.090	0.000		0	0.090
SYDVT9	25/09/2014	Call	4.400	0.060	0.060	0.000		0	0.060
SYDGY7	25/09/2014	Call	4.600	0.040	0.040	0.000		0	0.040
SYDS68	18/12/2014	Call	0.010	3.520	3.520	0.000		0	3.520
SYDJE9	18/12/2014	Call	2.170	1.575	1.575	0.000		0	1.575
SYDGL9	18/12/2014	Call	2.320	1.425	1.425	0.000		0	1.425
SYDGN9	18/12/2014	Call	2.480	1.265	1.265	0.000		0	1.265
SYDGP9	18/12/2014	Call	2.630	1.115	1.115	0.000		0	1.115
SYDRV8	18/12/2014	Call	2.710	1.035	1.035	0.000		0	1.035
SYDSF8	18/12/2014	Call	2.790	0.960	0.960	0.000		0	0.960
SYDT18	18/12/2014	Call	2.870	0.885	0.885	0.000		0	0.885
SYDUT8	18/12/2014	Call	2.940	0.825	0.825	0.000		0	0.825
SYDXF8	18/12/2014	Call	3.020	0.760	0.760	0.000		0	0.760
SYDV58	18/12/2014	Call	3.100	0.700	0.700	0.000		0	0.700
SYDV68	18/12/2014	Call	3.180	0.645	0.645	0.000		0	0.645
SYDV98	18/12/2014	Call	3.250	0.605	0.605	0.000		0	0.605
SYDGR9	18/12/2014	Call	3.410	0.515	0.515	0.000		0	0.515
SYDGT9	18/12/2014	Call	3.560	0.445	0.445	0.000		0	0.445
SYDL49	18/12/2014	Call	3.720	0.375	0.375	0.000		0	0.375
SYDMU9	18/12/2014	Call	3.870	0.320	0.320	0.000		0	0.320
SYDTI9	18/12/2014	Call	4.260	0.215	0.215	0.000		0	0.215
SYDVV9	18/12/2014	Call	4.650	0.140	0.140	0.000		0	0.140
SYDGK7	18/12/2014	Call	5.030	0.090	0.090	0.000		0	0.090
SYDBL7	26/03/2015	Call	2.400	1.345	1.345	0.000		0	1.345
SYDBO7	26/03/2015	Call	2.600	1.145	1.145	0.000		0	1.145
SYDBQ7	26/03/2015	Call	2.800	0.945	0.945	0.000		0	0.945
SYDBY7	26/03/2015	Call	3.000	0.745	0.745	0.000		0	0.745
SYDC37	26/03/2015	Call	3.200	0.550	0.550	0.000		0	0.550
SYDBU7	26/03/2015	Call	3.400	0.390	0.390	0.000		0	0.390
SYDBW7	26/03/2015	Call	3.600	0.275	0.275	0.000		0	0.275
SYDBS7	26/03/2015	Call	3.800	0.195	0.195	0.000		0	0.195
SYDC17	26/03/2015	Call	4.000	0.135	0.135	0.000		0	0.135
SYDCI7	26/03/2015	Call	4.200	0.095	0.095	0.000		0	0.095
SYDFH7	26/03/2015	Call	4.400	0.065	0.065	0.000		0	0.065
SYDI17	26/03/2015	Call	4.600	0.045	0.045	0.000		0	0.045
SYDK19	25/06/2015	Call	2.000	1.745	1.745	0.000		0	1.745
SYDK39	25/06/2015	Call	2.200	1.545	1.545	0.000		0	1.545
SYDJW9	25/06/2015	Call	2.400	1.345	1.345	0.000		0	1.345
SYDJS9	25/06/2015	Call	2.600	1.145	1.145	0.000		0	1.145
SYDJM9	25/06/2015	Call	2.800	0.945	0.945	0.000		0	0.945
SYDJQ9	25/06/2015	Call	3.000	0.745	0.745	0.000		0	0.745
SYDJY9	25/06/2015	Call	3.200	0.550	0.550	0.000		0	0.550
SYDJU9	25/06/2015	Call	3.400	0.370	0.370	0.000		0	0.370
SYDJO9	25/06/2015	Call	3.600	0.250	0.250	0.000		0	0.250
SYDK59	25/06/2015	Call	3.800	0.195	0.195	0.000		0	0.195
SYDM29	25/06/2015	Call	4.000	0.165	0.165	0.000		0	0.165
SYDST9	25/06/2015	Call	4.200	0.145	0.145	0.000		0	0.145
SYDVX9	25/06/2015	Call	4.400	0.130	0.130	0.000		0	0.130
SYDI37	25/06/2015	Call	4.600	0.100	0.100	0.000		0	0.100
SYDXI9	17/12/2015	Call	2.200	1.545	1.545	0.000		0	1.545
SYDX19	17/12/2015	Call	2.400	1.345	1.345	0.000		0	1.345
SYDWW9	17/12/2015	Call	2.600	1.145	1.145	0.000		0	1.145
SYDWQ9	17/12/2015	Call	2.800	0.945	0.945	0.000		0	0.945
SYDWS9	17/12/2015	Call	3.000	0.745	0.745	0.000		0	0.745
SYDWG9	17/12/2015	Call	3.200	0.545	0.545	0.000		0	0.545
SYDWO9	17/12/2015	Call	3.400	0.370	0.370	0.000		0	0.370
SYDWK9	17/12/2015	Call	3.600	0.255	0.255	0.000		0	0.255
SYDWC9	17/12/2015	Call	3.800	0.180	0.180	0.000		0	0.180
SYDWE9	17/12/2015	Call	4.000	0.125	0.125	0.000		0	0.125
SYDWI9	17/12/2015	Call	4.200	0.085	0.085	0.000		0	0.085
SYDWM9	17/12/2015	Call	4.400	0.060	0.060	0.000		0	0.060
SYDI57	17/12/2015	Call	4.600	0.040	0.040	0.000		0	0.040
SYDX89	30/05/2013	Put	2.400	0.000	0.000	0.000		0	0.000
SYDXA9	30/05/2013	Put	2.500	0.000	0.000	0.000		0	0.000
SYDWZ9	30/05/2013	Put	2.600	0.000	0.000	0.000		0	0.000
SYDWV9	30/05/2013	Put	2.700	0.000	0.000	0.000		0	0.000
SYDUV9	30/05/2013	Put	2.800	0.000	0.000	0.000		500	0.000
SYDXV9	30/05/2013	Put	2.810	0.000	0.000	0.000		0	0.000
SYDUH9	30/05/2013	Put	2.900	0.000	0.000	0.000		250	0.000
SYDXR9	30/05/2013	Put	2.910	0.000	0.000	0.000		0	0.000
SYDUX9	30/05/2013	Put	3.000	0.000	0.000	0.000		5,323	0.000
SYDXS9	30/05/2013	Put	3.010	0.001	0.001	0.000		360	0.001
SYDUP9	30/05/2013	Put	3.100	0.001	0.001	0.000		1,002	0.001
SYDV29	30/05/2013	Put	3.200	0.002	0.002	0.000		41,382	0.002
SYDB57	30/05/2013	Put	3.210	0.007	0.007	0.000		0	0.007
SYDUF9	30/05/2013	Put	3.300	0.005	0.005	0.000		1,700	0.005
SYDB77	30/05/2013	Put	3.310	0.015	0.015	0.000		0	0.015
SYDV49	30/05/2013	Put	3.400	0.005	0.005	0.000		1,000	0.005
SYDCR7	30/05/2013	Put	3.410	0.015	0.015	0.000		0	0.015
SYDUL9	30/05/2013	Put	3.500	0.009	0.009	0.000		0	0.009
SYDCS7	30/05/2013	Put	3.510	0.020	0.020	0.000		0	0.020
SYDUZ9	30/05/2013	Put	3.600	0.015	0.015	0.000		0	0.015
SYDUN9	30/05/2013	Put	3.700	0.040	0.040	0.000		0	0.040
SYDUT9	30/05/2013	Put	3.800	0.090	0.090	0.000		136	0.090
SYDUJ9	30/05/2013	Put	3.900	0.165	0.165	0.000		27	0.165
SYDV69	30/05/2013	Put	4.000	0.260	0.260	0.000		0	0.260
SYDUD9	30/05/2013	Put	4.100	0.360	0.360	0.000		0	0.360
SYDUR9	30/05/2013	Put	4.200	0.460	0.460	0.000		0	0.460
SYDVI9	30/05/2013	Put	4.300	0.560	0.560	0.000		0	0.560
SYDFW7	30/05/2013	Put	4.400	0.660	0.660	0.000		0	0.660
SYDJ59	27/06/2013	Put	2.170	0.000	0.000	0.000		0	0.000
SYDEH9	27/06/2013	Put	2.320	0.000	0.000	0.000		0	0.000
SYDJJ9	27/06/2013	Put	2.400	0.000	0.000	0.000		0	0.000
SYDEJ9	27/06/2013	Put	2.480	0.000	0.000	0.000		500	0.000
SYDJH9	27/06/2013	Put	2.560	0.000	0.000	0.000		0	0.000
SYDEL9	27/06/2013	Put	2.630	0.000	0.000	0.000		0	0.000
SYDLE8	27/06/2013	Put	2.710	0.000	0.000	0.000		0	0.000
SYDLA8	27/06/2013	Put	2.790	0.000	0.000	0.000		60	0.000
SYDMO8	27/06/2013	Put	2.870	0.001	0.001	0.000		500	0.001
SYDUM8	27/06/2013	Put	2.940	0.002	0.002	0.000		60	0.002
SYDX78	27/06/2013	Put	3.020	0.004	0.004	0.000		319	0.004
SYDR79	27/06/2013	Put	3.030	0.020	0.020	0.000		2,557	0.020
SYDYI8	27/06/2013	Put	3.100	0.007	0.007	0.000		347	0.007
SYDZ48	27/06/2013	Put	3.180	0.010	0.010	0.000		947	0.010
SYDEN9	27/06/2013	Put	3.250	0.020	0.020	0.000		236	0.020
SYDQ39	27/06/2013	Put	3.260	0.025	0.025	0.000		2,650	0.025
SYDJL9	27/06/2013	Put	3.330	0.025	0.025	0.000		1,135	0.025
SYDQ69	27/06/2013	Put	3.340	0.025	0.025	0.000		165	0.025
SYDEP9	27/06/2013	Put	3.410	0.040	0.040	0.035	1,574	6,394	0.040
SYDK89	27/06/2013	Put	3.490	0.050	0.050	0.000		200	0.050
SYDQ79	27/06/2013	Put	3.510	0.055	0.055	0.000		414	0.055
SYDER9	27/06/2013	Put	3.560	0.070	0.070	0.000		0	0.070
SYDKU9	27/06/2013	Put	3.640	0.105	0.105	0.000		140	0.105
SYDQA9	27/06/2013	Put	3.650	0.100	0.100	0.000		0	0.100
SYDMJ9	27/06/2013	Put	3.720	0.145	0.145	0.000		71	0.145
SYDQB9	27/06/2013	Put	3.730	0.150	0.150	0.000		0	0.150
SYDN49	27/06/2013	Put	3.790	0.190	0.190	0.000		0	0.190
SYDSQ9	27/06/2013	Put	3.870	0.255	0.255	0.000		0	0.255
SYDT99	27/06/2013	Put	4.070	0.440	0.440	0.000		0	0.440
SYDTX9	27/06/2013	Put	4.260	0.630	0.630	0.000		0	0.630
SYDVK9	27/06/2013	Put	4.450	0.815	0.815	0.000		0	0.815
SYDFY7	27/06/2013	Put	4.650	1.015	1.015	0.000		0	1.015
SYDGR7	27/06/2013	Put	4.840	1.205	1.205	0.000		0	1.205
SYDYJ9	25/07/2013	Put	2.400	0.000	0.000	0.000		0	0.000
SYDY59	25/07/2013	Put	2.500	0.000	0.000	0.000		0	0.000
SYDYL9	25/07/2013	Put	2.600	0.000	0.000	0.000		0	0.000
SYDYF9	25/07/2013	Put	2.700	0.000	0.000	0.000		0	0.000
SYDY19	25/07/2013	Put	2.800	0.001	0.001	0.000		0	0.001
SYDYD9	25/07/2013	Put	2.900	0.003	0.003	0.000		0	0.003
SYDYR9	25/07/2013	Put	3.000	0.006	0.006	0.000		2,975	0.006
SYDYV9	25/07/2013	Put	3.010	0.020	0.020	0.000		0	0.020
SYDY99	25/07/2013	Put	3.100	0.010	0.010	0.000		90	0.010
SYDXY9	25/07/2013	Put	3.200	0.020	0.020	0.000		30	0.020
SYDY79	25/07/2013	Put	3.300	0.035	0.035	0.000		586	0.035
SYDYN9	25/07/2013	Put	3.400	0.050	0.050	0.000		2,510	0.050
SYDEZ7	25/07/2013	Put	3.410	0.045	0.045	0.000		0	0.045
SYDYB9	25/07/2013	Put	3.500	0.075	0.075	0.000		820	0.075
SYDF37	25/07/2013	Put	3.510	0.080	0.080	0.000		0	0.080
SYDYP9	25/07/2013	Put	3.600	0.115	0.115	0.000		269	0.115
SYDF47	25/07/2013	Put	3.610	0.115	0.115	0.000		0	0.115
SYDYH9	25/07/2013	Put	3.700	0.160	0.160	0.000		50	0.160
SYDGM7	25/07/2013	Put	3.710	0.170	0.170	0.000		0	0.170
SYDY39	25/07/2013	Put	3.800	0.215	0.215	0.000		0	0.215
SYDGP7	25/07/2013	Put	3.810	0.225	0.225	0.000		0	0.225
SYDYT9	25/07/2013	Put	3.900	0.290	0.290	0.000		0	0.290
SYDCF7	25/07/2013	Put	4.000	0.380	0.380	0.000		0	0.380
SYDCL7	25/07/2013	Put	4.100	0.475	0.475	0.000		0	0.475
SYDE17	25/07/2013	Put	4.200	0.570	0.570	0.000		0	0.570
SYDFK7	25/07/2013	Put	4.300	0.670	0.670	0.000		0	0.670
SYDG17	25/07/2013	Put	4.400	0.770	0.770	0.000		0	0.770
SYDZL9	29/08/2013	Put	2.400	0.015	0.015	0.000		0	0.015
SYDZH9	29/08/2013	Put	2.500	0.020	0.020	0.000		0	0.020
SYDZJ9	29/08/2013	Put	2.600	0.020	0.020	0.000		0	0.020
SYDZF9	29/08/2013	Put	2.700	0.020	0.020	0.000		0	0.020
SYDZ59	29/08/2013	Put	2.800	0.025	0.025	0.000		0	0.025
SYDZP9	29/08/2013	Put	2.900	0.025	0.025	0.000		850	0.025
SYDZ39	29/08/2013	Put	3.000	0.025	0.025	0.000		1,500	0.025
SYDZV9	29/08/2013	Put	3.100	0.030	0.030	0.000		250	0.030
SYDZ79	29/08/2013	Put	3.200	0.035	0.035	0.000		67,500	0.035
SYDZN9	29/08/2013	Put	3.300	0.045	0.045	0.000		24	0.045
SYDZD9	29/08/2013	Put	3.400	0.060	0.060	0.000		0	0.060
SYDF67	29/08/2013	Put	3.410	0.070	0.070	0.000		0	0.070
SYDZT9	29/08/2013	Put	3.500	0.080	0.080	0.000		0	0.080
SYDF97	29/08/2013	Put	3.510	0.100	0.100	0.000		100	0.100
SYDZB9	29/08/2013	Put	3.600	0.105	0.105	0.000		0	0.105
SYDFF7	29/08/2013	Put	3.610	0.140	0.140	0.000		0	0.140
SYDZR9	29/08/2013	Put	3.700	0.145	0.145	0.000		0	0.145
SYDZ99	29/08/2013	Put	3.800	0.265	0.265	0.000		0	0.265
SYDZX9	29/08/2013	Put	3.900	0.335	0.335	0.000		0	0.335
SYDCH7	29/08/2013	Put	4.000	0.415	0.415	0.000		0	0.415
SYDCN7	29/08/2013	Put	4.100	0.495	0.495	0.000		0	0.495
SYDE37	29/08/2013	Put	4.200	0.585	0.585	0.000		0	0.585
SYDFM7	29/08/2013	Put	4.300	0.680	0.680	0.000		0	0.680
SYDG37	29/08/2013	Put	4.400	0.775	0.775	0.000		0	0.775
SYDJ79	26/09/2013	Put	2.170	0.000	0.000	0.000		0	0.000
SYDET9	26/09/2013	Put	2.320	0.001	0.001	0.000		450	0.001
SYDEV9	26/09/2013	Put	2.480	0.002	0.002	0.000		0	0.002
SYDXC9	26/09/2013	Put	2.560	0.003	0.003	0.000		0	0.003
SYDEX9	26/09/2013	Put	2.630	0.005	0.005	0.000		0	0.005
SYDRU8	26/09/2013	Put	2.710	0.008	0.008	0.000		0	0.008
SYDSE8	26/09/2013	Put	2.790	0.010	0.010	0.000		450	0.010
SYDSZ8	26/09/2013	Put	2.870	0.015	0.015	0.000		0	0.015
SYDUO8	26/09/2013	Put	2.940	0.020	0.020	0.000		100	0.020
SYDYZ9	26/09/2013	Put	2.960	0.015	0.015	0.000		4,183	0.015
SYDX98	26/09/2013	Put	3.020	0.020	0.020	0.000		485	0.020
SYDYW9	26/09/2013	Put	3.030	0.020	0.020	0.000		0	0.020
SYDYK8	26/09/2013	Put	3.100	0.030	0.030	0.000		0	0.030
SYDZ68	26/09/2013	Put	3.180	0.040	0.040	0.000		200	0.040
SYDEZ9	26/09/2013	Put	3.250	0.050	0.050	0.000		0	0.050
SYDR99	26/09/2013	Put	3.260	0.050	0.050	0.000		0	0.050
SYDQK9	26/09/2013	Put	3.330	0.065	0.065	0.000		0	0.065
SYDRF9	26/09/2013	Put	3.340	0.065	0.065	0.000		116	0.065
SYDF29	26/09/2013	Put	3.410	0.085	0.085	0.000		580	0.085
SYDQI9	26/09/2013	Put	3.490	0.105	0.105	0.000		0	0.105
SYDRI9	26/09/2013	Put	3.510	0.115	0.115	0.000		0	0.115
SYDF49	26/09/2013	Put	3.560	0.135	0.135	0.150	153	153	0.135
SYDFS7	26/09/2013	Put	3.570	0.135	0.135	0.000		0	0.135
SYDQG9	26/09/2013	Put	3.640	0.170	0.170	0.000		0	0.170
SYDFT7	26/09/2013	Put	3.650	0.170	0.170	0.000		0	0.170
SYDKW9	26/09/2013	Put	3.720	0.210	0.210	0.000		0	0.210
SYDR59	26/09/2013	Put	3.790	0.255	0.255	0.000		0	0.255
SYDMN9	26/09/2013	Put	3.870	0.305	0.305	0.000		0	0.305
SYDTB9	26/09/2013	Put	4.070	0.465	0.465	0.000		90	0.465
SYDTZ9	26/09/2013	Put	4.260	0.635	0.635	0.000		0	0.635
SYDVM9	26/09/2013	Put	4.450	0.820	0.820	0.000		0	0.820
SYDG57	26/09/2013	Put	4.650	1.015	1.015	0.000		0	1.015
SYDGT7	26/09/2013	Put	4.840	1.205	1.205	0.000		0	1.205
SYDDY7	24/10/2013	Put	2.700	0.015	0.015	0.000		0	0.015
SYDDK7	24/10/2013	Put	2.800	0.015	0.015	0.000		0	0.015
SYDDW7	24/10/2013	Put	2.900	0.020	0.020	0.000		0	0.020
SYDD67	24/10/2013	Put	3.000	0.025	0.025	0.000		0	0.025
SYDDU7	24/10/2013	Put	3.100	0.030	0.030	0.000		0	0.030
SYDD47	24/10/2013	Put	3.200	0.055	0.055	0.000		0	0.055
SYDDM7	24/10/2013	Put	3.300	0.060	0.060	0.000		0	0.060
SYDD87	24/10/2013	Put	3.400	0.085	0.085	0.000		100	0.085
SYDDO7	24/10/2013	Put	3.500	0.115	0.115	0.000		0	0.115
SYDCZ7	24/10/2013	Put	3.600	0.165	0.165	0.000		0	0.165
SYDCX7	24/10/2013	Put	3.700	0.220	0.220	0.000		0	0.220
SYDDQ7	24/10/2013	Put	3.800	0.275	0.275	0.000		0	0.275
SYDCV7	24/10/2013	Put	3.900	0.315	0.315	0.000		0	0.315
SYDDS7	24/10/2013	Put	4.000	0.410	0.410	0.000		0	0.410
SYDD27	24/10/2013	Put	4.100	0.475	0.475	0.000		0	0.475
SYDE57	24/10/2013	Put	4.200	0.585	0.585	0.000		0	0.585
SYDFO7	24/10/2013	Put	4.300	0.680	0.680	0.000		0	0.680
SYDG77	24/10/2013	Put	4.400	0.775	0.775	0.000		0	0.775
SYDJ99	19/12/2013	Put	2.170	0.001	0.001	0.000		0	0.001
SYDF69	19/12/2013	Put	2.320	0.002	0.002	0.000		300	0.002
SYDF89	19/12/2013	Put	2.480	0.006	0.006	0.000		0	0.006
SYDXF9	19/12/2013	Put	2.560	0.009	0.009	0.000		0	0.009
SYDFF9	19/12/2013	Put	2.630	0.010	0.010	0.000		0	0.010
SYDLO8	19/12/2013	Put	2.710	0.015	0.015	0.000		0	0.015
SYDLK8	19/12/2013	Put	2.790	0.025	0.025	0.000		0	0.025
SYDMQ8	19/12/2013	Put	2.870	0.030	0.030	0.000		0	0.030
SYDUQ8	19/12/2013	Put	2.940	0.035	0.035	0.000		60	0.035
SYDXB8	19/12/2013	Put	3.020	0.035	0.035	0.000		30	0.035
SYDYM8	19/12/2013	Put	3.100	0.045	0.045	0.000		0	0.045
SYDZ88	19/12/2013	Put	3.180	0.065	0.065	0.000		176	0.065
SYDFH9	19/12/2013	Put	3.250	0.085	0.085	0.000		20	0.085
SYDRM9	19/12/2013	Put	3.260	0.085	0.085	0.000		30	0.085
SYDW99	19/12/2013	Put	3.330	0.105	0.105	0.000		0	0.105
SYDRN9	19/12/2013	Put	3.340	0.105	0.105	0.000		2,059	0.105
SYDFJ9	19/12/2013	Put	3.410	0.130	0.130	0.000		158	0.130
SYDW79	19/12/2013	Put	3.490	0.155	0.155	0.000		0	0.155
SYDRJ9	19/12/2013	Put	3.510	0.155	0.155	0.000		224	0.155
SYDFL9	19/12/2013	Put	3.560	0.180	0.180	0.000		0	0.180
SYDW19	19/12/2013	Put	3.640	0.215	0.215	0.000		0	0.215
SYDKY9	19/12/2013	Put	3.720	0.255	0.255	0.000		0	0.255
SYDW39	19/12/2013	Put	3.790	0.290	0.290	0.000		0	0.290
SYDMP9	19/12/2013	Put	3.870	0.335	0.335	0.000		0	0.335
SYDW59	19/12/2013	Put	4.070	0.485	0.485	0.000		60	0.485
SYDTD9	19/12/2013	Put	4.260	0.645	0.645	0.000		0	0.645
SYDWB9	19/12/2013	Put	4.450	0.820	0.820	0.000		0	0.820
SYDVO9	19/12/2013	Put	4.650	1.015	1.015	0.000		0	1.015
SYDGV7	19/12/2013	Put	4.840	1.205	1.205	0.000		0	1.205
SYDJB9	27/03/2014	Put	2.170	0.006	0.006	0.000		0	0.006
SYDFN9	27/03/2014	Put	2.320	0.010	0.010	0.000		0	0.010
SYDFP9	27/03/2014	Put	2.480	0.020	0.020	0.000		0	0.020
SYDE67	27/03/2014	Put	2.490	0.020	0.020	0.000		0	0.020
SYDFR9	27/03/2014	Put	2.630	0.025	0.025	0.000		0	0.025
SYDE97	27/03/2014	Put	2.640	0.025	0.025	0.000		0	0.025
SYDXI8	27/03/2014	Put	2.710	0.030	0.030	0.000		0	0.030
SYDXO8	27/03/2014	Put	2.790	0.040	0.040	0.000		0	0.040
SYDEF7	27/03/2014	Put	2.800	0.040	0.040	0.000		0	0.040
SYDXM8	27/03/2014	Put	2.870	0.050	0.050	0.000		1,380	0.050
SYDXQ8	27/03/2014	Put	2.940	0.060	0.060	0.000		0	0.060
SYDEI7	27/03/2014	Put	2.950	0.060	0.060	0.000		0	0.060
SYDXK8	27/03/2014	Put	3.020	0.070	0.070	0.000		0	0.070
SYDYO8	27/03/2014	Put	3.100	0.080	0.080	0.000		0	0.080
SYDEJ7	27/03/2014	Put	3.110	0.085	0.085	0.000		0	0.085
SYDZA8	27/03/2014	Put	3.180	0.100	0.100	0.000		530	0.100
SYDFT9	27/03/2014	Put	3.250	0.120	0.120	0.000		0	0.120
SYDEM7	27/03/2014	Put	3.260	0.125	0.125	0.000		1,350	0.125
SYDBI7	27/03/2014	Put	3.330	0.145	0.145	0.000		0	0.145
SYDFV9	27/03/2014	Put	3.410	0.175	0.175	0.000		0	0.175
SYDEN7	27/03/2014	Put	3.420	0.175	0.175	0.000		0	0.175
SYDBK7	27/03/2014	Put	3.490	0.210	0.210	0.000		0	0.210
SYDEQ7	27/03/2014	Put	3.500	0.210	0.210	0.000		0	0.210
SYDFX9	27/03/2014	Put	3.560	0.240	0.240	0.000		0	0.240
SYDBG7	27/03/2014	Put	3.640	0.280	0.280	0.000		0	0.280
SYDER7	27/03/2014	Put	3.650	0.280	0.280	0.000		0	0.280
SYDL19	27/03/2014	Put	3.720	0.325	0.325	0.000		0	0.325
SYDB97	27/03/2014	Put	3.790	0.370	0.370	0.000		0	0.370
SYDEU7	27/03/2014	Put	3.800	0.365	0.365	0.000		0	0.365
SYDMR9	27/03/2014	Put	3.870	0.420	0.420	0.000		0	0.420
SYDEV7	27/03/2014	Put	3.880	0.415	0.415	0.000		0	0.415
SYDCP7	27/03/2014	Put	4.070	0.570	0.570	0.000		0	0.570
SYDEY7	27/03/2014	Put	4.080	0.555	0.555	0.000		0	0.555
SYDTF9	27/03/2014	Put	4.260	0.725	0.725	0.000		60	0.725
SYDFQ7	27/03/2014	Put	4.450	0.890	0.890	0.000		0	0.890
SYDVQ9	27/03/2014	Put	4.650	1.075	1.075	0.000		0	1.075
SYDGX7	27/03/2014	Put	4.840	1.260	1.260	0.000		0	1.260
SYDJD9	26/06/2014	Put	2.170	0.020	0.020	0.000		0	0.020
SYDFZ9	26/06/2014	Put	2.320	0.030	0.030	0.000		0	0.030
SYDG29	26/06/2014	Put	2.480	0.050	0.050	0.000		0	0.050
SYDG49	26/06/2014	Put	2.630	0.080	0.080	0.000		0	0.080
SYDLZ8	26/06/2014	Put	2.710	0.095	0.095	0.000		0	0.095
SYDLS8	26/06/2014	Put	2.790	0.115	0.115	0.000		0	0.115
SYDMS8	26/06/2014	Put	2.870	0.140	0.140	0.000		0	0.140
SYDUS8	26/06/2014	Put	2.940	0.160	0.160	0.000		0	0.160
SYDXD8	26/06/2014	Put	3.020	0.185	0.185	0.000		0	0.185
SYDYQ8	26/06/2014	Put	3.100	0.215	0.215	0.000		0	0.215
SYDZC8	26/06/2014	Put	3.180	0.250	0.250	0.000		0	0.250
SYDG69	26/06/2014	Put	3.250	0.280	0.280	0.000		1,249	0.280
SYDG89	26/06/2014	Put	3.410	0.355	0.355	0.000		0	0.355
SYDGK9	26/06/2014	Put	3.560	0.435	0.435	0.000		0	0.435
SYDL39	26/06/2014	Put	3.720	0.535	0.535	0.000		0	0.535
SYDMT9	26/06/2014	Put	3.870	0.630	0.630	0.000		0	0.630
SYDTH9	26/06/2014	Put	4.260	0.910	0.910	0.000		0	0.910
SYDVS9	26/06/2014	Put	4.650	1.225	1.225	0.000		0	1.225
SYDG97	26/06/2014	Put	5.030	1.555	1.555	0.000		0	1.555
SYDXH9	25/09/2014	Put	2.200	0.005	0.005	0.000		0	0.005
SYDQS9	25/09/2014	Put	2.400	0.015	0.015	0.000		0	0.015
SYDQW9	25/09/2014	Put	2.600	0.030	0.030	0.000		0	0.030
SYDR39	25/09/2014	Put	2.800	0.055	0.055	0.000		0	0.055
SYDQQ9	25/09/2014	Put	3.000	0.095	0.095	0.000		0	0.095
SYDQU9	25/09/2014	Put	3.200	0.155	0.155	0.000		0	0.155
SYDQY9	25/09/2014	Put	3.400	0.225	0.225	0.000		0	0.225
SYDR19	25/09/2014	Put	3.600	0.335	0.335	0.000		0	0.335
SYDQM9	25/09/2014	Put	3.800	0.460	0.460	0.000		0	0.460
SYDQO9	25/09/2014	Put	4.000	0.600	0.600	0.000		0	0.600
SYDSS9	25/09/2014	Put	4.200	0.760	0.760	0.000		0	0.760
SYDVU9	25/09/2014	Put	4.400	0.930	0.930	0.000		0	0.930
SYDGZ7	25/09/2014	Put	4.600	1.105	1.105	0.000		0	1.105
SYDJF9	18/12/2014	Put	2.170	0.030	0.030	0.000		0	0.030
SYDGM9	18/12/2014	Put	2.320	0.045	0.045	0.000		0	0.045
SYDGO9	18/12/2014	Put	2.480	0.070	0.070	0.000		0	0.070
SYDGQ9	18/12/2014	Put	2.630	0.100	0.100	0.000		0	0.100
SYDRW8	18/12/2014	Put	2.710	0.120	0.120	0.000		0	0.120
SYDSG8	18/12/2014	Put	2.790	0.145	0.145	0.000		0	0.145
SYDT28	18/12/2014	Put	2.870	0.170	0.170	0.000		0	0.170
SYDUU8	18/12/2014	Put	2.940	0.190	0.190	0.000		0	0.190
SYDXG8	18/12/2014	Put	3.020	0.220	0.220	0.000		0	0.220
SYDV48	18/12/2014	Put	3.100	0.250	0.250	0.000		0	0.250
SYDV78	18/12/2014	Put	3.180	0.285	0.285	0.000		0	0.285
SYDV88	18/12/2014	Put	3.250	0.315	0.315	0.000		0	0.315
SYDGS9	18/12/2014	Put	3.410	0.395	0.395	0.000		0	0.395
SYDGU9	18/12/2014	Put	3.560	0.475	0.475	0.000		0	0.475
SYDL59	18/12/2014	Put	3.720	0.570	0.570	0.000		0	0.570
SYDMV9	18/12/2014	Put	3.870	0.665	0.665	0.000		0	0.665
SYDTJ9	18/12/2014	Put	4.260	0.945	0.945	0.000		0	0.945
SYDVW9	18/12/2014	Put	4.650	1.250	1.250	0.000		0	1.250
SYDGL7	18/12/2014	Put	5.030	1.575	1.575	0.000		0	1.575
SYDBM7	26/03/2015	Put	2.400	0.020	0.020	0.000		0	0.020
SYDBP7	26/03/2015	Put	2.600	0.040	0.040	0.000		0	0.040
SYDBR7	26/03/2015	Put	2.800	0.075	0.075	0.000		0	0.075
SYDBZ7	26/03/2015	Put	3.000	0.125	0.125	0.000		0	0.125
SYDC47	26/03/2015	Put	3.200	0.200	0.200	0.000		0	0.200
SYDBV7	26/03/2015	Put	3.400	0.290	0.290	0.000		0	0.290
SYDBX7	26/03/2015	Put	3.600	0.400	0.400	0.000		0	0.400
SYDBT7	26/03/2015	Put	3.800	0.530	0.530	0.000		0	0.530
SYDC27	26/03/2015	Put	4.000	0.675	0.675	0.000		0	0.675
SYDCJ7	26/03/2015	Put	4.200	0.830	0.830	0.000		0	0.830
SYDFI7	26/03/2015	Put	4.400	0.995	0.995	0.000		0	0.995
SYDI27	26/03/2015	Put	4.600	1.170	1.170	0.000		0	1.170
SYDK29	25/06/2015	Put	2.000	0.002	0.002	0.000		0	0.002
SYDK49	25/06/2015	Put	2.200	0.005	0.005	0.000		0	0.005
SYDJX9	25/06/2015	Put	2.400	0.015	0.015	0.000		0	0.015
SYDJT9	25/06/2015	Put	2.600	0.035	0.035	0.000		0	0.035
SYDJN9	25/06/2015	Put	2.800	0.070	0.070	0.000		0	0.070
SYDJR9	25/06/2015	Put	3.000	0.125	0.125	0.000		0	0.125
SYDJZ9	25/06/2015	Put	3.200	0.200	0.200	0.000		0	0.200
SYDJV9	25/06/2015	Put	3.400	0.300	0.300	0.000		0	0.300
SYDJP9	25/06/2015	Put	3.600	0.415	0.415	0.000		0	0.415
SYDK69	25/06/2015	Put	3.800	0.550	0.550	0.000		0	0.550
SYDM39	25/06/2015	Put	4.000	0.700	0.700	0.000		0	0.700
SYDSU9	25/06/2015	Put	4.200	0.860	0.860	0.000		0	0.860
SYDVY9	25/06/2015	Put	4.400	1.030	1.030	0.000		0	1.030
SYDI47	25/06/2015	Put	4.600	1.205	1.205	0.000		0	1.205
SYDXJ9	17/12/2015	Put	2.200	0.006	0.006	0.000		0	0.006
SYDX29	17/12/2015	Put	2.400	0.015	0.015	0.000		0	0.015
SYDWX9	17/12/2015	Put	2.600	0.040	0.040	0.000		0	0.040
SYDWR9	17/12/2015	Put	2.800	0.075	0.075	0.000		0	0.075
SYDWT9	17/12/2015	Put	3.000	0.130	0.130	0.000		0	0.130
SYDWH9	17/12/2015	Put	3.200	0.205	0.205	0.000		0	0.205
SYDWP9	17/12/2015	Put	3.400	0.305	0.305	0.000		0	0.305
SYDWL9	17/12/2015	Put	3.600	0.420	0.420	0.000		0	0.420
SYDWD9	17/12/2015	Put	3.800	0.555	0.555	0.000		0	0.555
SYDWF9	17/12/2015	Put	4.000	0.700	0.700	0.000		0	0.700
SYDWJ9	17/12/2015	Put	4.200	0.860	0.860	0.000		0	0.860
SYDWN9	17/12/2015	Put	4.400	1.030	1.030	0.000		0	1.030
SYDI67	17/12/2015	Put	4.600	1.205	1.205	0.000		0	1.205

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