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
OZL 3.945 Down -0.105 3.940 3.950 4.000 4.020 3.920 696,790 Options Warrants & Structured Products CFDs XD

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLQ67 25/09/2014 Call 0.010 3.960 3.960 0.000   0 4.040
OZLYS7 25/09/2014 Call 2.200 1.770 1.770 0.000   0 1.850
OZLYT7 25/09/2014 Put 2.200 0.000 0.000 0.000   20 0.000
OZLXI7 25/09/2014 Call 2.400 1.570 1.570 0.000   0 1.650
OZLXJ7 25/09/2014 Put 2.400 0.000 0.000 0.000   40 0.000
OZLVI7 25/09/2014 Call 2.600 1.370 1.370 0.000   0 1.450
OZLVJ7 25/09/2014 Put 2.600 0.000 0.000 0.000   718 0.000
OZLU77 25/09/2014 Call 2.800 1.170 1.170 0.000   0 1.255
OZLU87 25/09/2014 Put 2.800 0.000 0.000 0.000   40 0.000
OZLT87 25/09/2014 Call 2.900 1.070 1.070 0.000   0 1.155
OZLT97 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
OZLEP7 25/09/2014 Call 3.000 0.970 0.970 0.000   0 1.055
OZLEQ7 25/09/2014 Put 3.000 0.000 0.000 0.000   20 0.000
OZLQZ7 25/09/2014 Call 3.100 0.870 0.870 0.000   0 0.955
OZLR17 25/09/2014 Put 3.100 0.000 0.000 0.000   0 0.000
OZLCM7 25/09/2014 Call 3.200 0.770 0.770 0.000   0 0.855
OZLCN7 25/09/2014 Put 3.200 0.000 0.000 0.000   70 0.000
OZLQB7 25/09/2014 Call 3.300 0.670 0.670 0.000   0 0.755
OZLQC7 25/09/2014 Put 3.300 0.000 0.000 0.000   70 0.001
OZLZ79 25/09/2014 Call 3.400 0.570 0.570 0.000   0 0.655
OZLZ89 25/09/2014 Put 3.400 0.000 0.000 0.000   0 0.002
OZLQD7 25/09/2014 Call 3.500 0.475 0.475 0.000   0 0.555
OZLQE7 25/09/2014 Put 3.500 0.000 0.000 0.000   1,143 0.004
OZLXY9 25/09/2014 Call 3.600 0.375 0.375 0.000   0 0.455
OZLXZ9 25/09/2014 Put 3.600 0.000 0.040 0.000   464 0.007
OZLW48 25/09/2014 Call 3.610 0.365 0.365 0.000   0 0.445
OZLW58 25/09/2014 Put 3.610 0.001 0.001 0.000   0 0.007
OZLNY7 25/09/2014 Call 3.700 0.230 0.270 0.000   0 0.355
OZLNZ7 25/09/2014 Put 3.700 0.000 0.040 0.000   10 0.010
OZLW78 25/09/2014 Call 3.710 0.270 0.270 0.000   0 0.345
OZLW68 25/09/2014 Put 3.710 0.003 0.003 0.000   0 0.015
OZLVC9 25/09/2014 Call 3.800 0.140 0.175 0.000   0 0.260
OZLVD9 25/09/2014 Put 3.800 0.004 0.030 0.000   933 0.020
OZLWH8 25/09/2014 Call 3.810 0.180 0.180 0.000   0 0.255
OZLWG8 25/09/2014 Put 3.810 0.015 0.015 0.000   0 0.025
OZLNW7 25/09/2014 Call 3.900 0.065 0.100 0.000   0 0.175
OZLNX7 25/09/2014 Put 3.900 0.025 0.060 0.000   770 0.040
OZLVA9 25/09/2014 Call 4.000 0.020 0.050 0.000   20 0.105
OZLVB9 25/09/2014 Put 4.000 0.070 0.105 0.000   737 0.070
OZLBF9 25/09/2014 Call 4.010 0.050 0.050 0.000   0 0.100
OZLB99 25/09/2014 Put 4.010 0.085 0.085 0.000   50 0.070
OZLPL7 25/09/2014 Call 4.100 0.004 0.040 0.000   60 0.060
OZLPM7 25/09/2014 Put 4.100 0.150 0.185 0.000   2,300 0.115
OZLB79 25/09/2014 Call 4.110 0.020 0.020 0.000   0 0.055
OZLB89 25/09/2014 Put 4.110 0.160 0.160 0.000   0 0.125
OZLSC9 25/09/2014 Call 4.200 0.000 0.035 0.000   884 0.035
OZLSD9 25/09/2014 Put 4.200 0.240 0.275 0.000   968 0.185
OZLSG8 25/09/2014 Call 4.210 0.008 0.008 0.000   116 0.030
OZLSH8 25/09/2014 Put 4.210 0.245 0.245 0.000   0 0.195
OZLP57 25/09/2014 Call 4.300 0.000 0.040 0.000   411 0.020
OZLP67 25/09/2014 Put 4.300 0.340 0.375 0.000   1,120 0.270
OZLUK8 25/09/2014 Call 4.310 0.003 0.003 0.000   1,866 0.020
OZLUJ8 25/09/2014 Put 4.310 0.340 0.340 0.000   100 0.280
OZLQP9 25/09/2014 Call 4.400 0.000 0.040 0.000   1,594 0.010
OZLQQ9 25/09/2014 Put 4.400 0.435 0.475 0.000   680 0.360
OZLUL8 25/09/2014 Call 4.410 0.000 0.000 0.000   207 0.010
OZLUM8 25/09/2014 Put 4.410 0.000 0.000 0.000   0 0.370
OZLP37 25/09/2014 Call 4.500 0.000 0.040 0.000   917 0.008
OZLP47 25/09/2014 Put 4.500 0.535 0.575 0.000   474 0.460
OZLUO8 25/09/2014 Call 4.510 0.000 0.000 0.000   0 0.007
OZLUN8 25/09/2014 Put 4.510 0.000 0.000 0.000 35 75 0.465
OZLP89 25/09/2014 Call 4.600 0.000 0.040 0.000   6,252 0.005
OZLP99 25/09/2014 Put 4.600 0.635 0.675 0.000   250 0.555
OZLUP8 25/09/2014 Call 4.610 0.000 0.000 0.000   395 0.004
OZLUQ8 25/09/2014 Put 4.610 0.640 0.640 0.000   500 0.565
OZLP77 25/09/2014 Call 4.700 0.000 0.040 0.000   536 0.003
OZLP87 25/09/2014 Put 4.700 0.735 0.775 0.000   0 0.655
OZLFT9 25/09/2014 Call 4.800 0.000 0.000 0.000   665 0.001
OZLFU9 25/09/2014 Put 4.800 0.830 0.830 0.000   0 0.755
OZLX48 25/09/2014 Call 4.810 0.000 0.000 0.000   0 0.001
OZLX38 25/09/2014 Put 4.810 0.840 0.840 0.000   0 0.765
OZLP97 25/09/2014 Call 4.900 0.000 0.000 0.000   2,101 0.001
OZLPK7 25/09/2014 Put 4.900 0.930 0.930 0.000   0 0.855
OZLX58 25/09/2014 Call 4.910 0.000 0.000 0.000   0 0.001
OZLX68 25/09/2014 Put 4.910 0.940 0.940 0.000   18 0.865
OZLZ98 25/09/2014 Call 5.000 0.000 0.000 0.000   1,412 0.000
OZLZA8 25/09/2014 Put 5.000 1.030 1.030 0.000   30 0.955
OZLP17 25/09/2014 Call 5.250 0.000 0.000 0.000   0 0.000
OZLP27 25/09/2014 Put 5.250 1.280 1.280 0.000   0 1.205
OZLZ38 25/09/2014 Call 5.500 0.000 0.000 0.000   150 0.000
OZLZ48 25/09/2014 Put 5.500 1.530 1.530 0.000   0 1.455
OZLXD8 25/09/2014 Call 5.750 0.000 0.000 0.000   0 0.000
OZLXF8 25/09/2014 Put 5.750 1.780 1.780 0.000   0 1.705
OZLZB8 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
OZLZC8 25/09/2014 Put 6.000 2.030 2.030 0.000   0 1.955
OZLMG8 25/09/2014 Call 6.010 0.000 0.000 0.000   0 0.000
OZLMH8 25/09/2014 Put 6.010 2.040 2.040 0.000   30 1.960
OZLYC8 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYD8 25/09/2014 Put 6.250 2.280 2.280 0.000   0 2.200
OZLZ18 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
OZLZ28 25/09/2014 Put 6.500 2.530 2.530 0.000   0 2.450
OZLSE8 25/09/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLSF8 25/09/2014 Put 9.010 5.040 5.040 0.000   35 4.960
OZLV58 25/09/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLV48 25/09/2014 Put 9.510 5.540 5.540 0.000   74 5.460
OZLQS8 30/10/2014 Call 0.010 3.970 3.970 0.000   0 4.050
OZLR48 30/10/2014 Call 2.800 1.180 1.180 0.000   0 1.260
OZLR58 30/10/2014 Put 2.800 0.001 0.001 0.000   250 0.015
OZLR28 30/10/2014 Call 2.900 1.080 1.080 0.000   0 1.160
OZLR38 30/10/2014 Put 2.900 0.001 0.001 0.000   0 0.020
OZLQA8 30/10/2014 Call 3.000 0.980 0.980 0.000   0 1.065
OZLQB8 30/10/2014 Put 3.000 0.003 0.003 0.000   0 0.020
OZLQM8 30/10/2014 Call 3.100 0.880 0.880 0.000   0 0.965
OZLQN8 30/10/2014 Put 3.100 0.005 0.005 0.000   0 0.020
OZLQ88 30/10/2014 Call 3.200 0.785 0.785 0.000   0 0.870
OZLQ98 30/10/2014 Put 3.200 0.010 0.010 0.000   0 0.025
OZLQI8 30/10/2014 Call 3.300 0.685 0.685 0.000   0 0.770
OZLQJ8 30/10/2014 Put 3.300 0.015 0.015 0.000   350 0.025
OZLQ68 30/10/2014 Call 3.400 0.595 0.595 0.000   0 0.680
OZLQ78 30/10/2014 Put 3.400 0.020 0.040 0.000   270 0.030
OZLQQ8 30/10/2014 Call 3.500 0.505 0.505 0.000   0 0.590
OZLQR8 30/10/2014 Put 3.500 0.030 0.060 0.000   15 0.040
OZLQE8 30/10/2014 Call 3.600 0.425 0.425 0.000   0 0.505
OZLQF8 30/10/2014 Put 3.600 0.040 0.085 0.000   0 0.050
OZLW88 30/10/2014 Call 3.610 0.415 0.415 0.000   0 0.495
OZLW98 30/10/2014 Put 3.610 0.060 0.060 0.000   0 0.055
OZLQO8 30/10/2014 Call 3.700 0.000 0.000 0.000   0 0.425
OZLQP8 30/10/2014 Put 3.700 0.065 0.110 0.000   0 0.070
OZLWB8 30/10/2014 Call 3.710 0.340 0.340 0.000   0 0.415
OZLWA8 30/10/2014 Put 3.710 0.080 0.080 0.000   0 0.070
OZLQC8 30/10/2014 Call 3.800 0.260 0.285 0.000   12 0.350
OZLQD8 30/10/2014 Put 3.800 0.105 0.125 0.000   335 0.095
OZLWI8 30/10/2014 Call 3.810 0.275 0.275 0.000   0 0.340
OZLWJ8 30/10/2014 Put 3.810 0.115 0.115 0.000   0 0.095
OZLQK8 30/10/2014 Call 3.900 0.200 0.225 0.000   90 0.280
OZLQL8 30/10/2014 Put 3.900 0.145 0.165 0.000   275 0.125
OZLPZ8 30/10/2014 Call 4.000 0.150 0.175 0.000   83 0.220
OZLQ18 30/10/2014 Put 4.000 0.195 0.220 0.000   711 0.165
OZLQG8 30/10/2014 Call 4.100 0.110 0.130 0.000   300 0.170
OZLQH8 30/10/2014 Put 4.100 0.255 0.280 0.000   313 0.215
OZLQ48 30/10/2014 Call 4.200 0.080 0.100 0.000   350 0.130
OZLQ58 30/10/2014 Put 4.200 0.320 0.350 0.000   100 0.275
OZLPX8 30/10/2014 Call 4.300 0.055 0.075 0.000   564 0.100
OZLPY8 30/10/2014 Put 4.300 0.395 0.425 0.000   250 0.340
OZLQ28 30/10/2014 Call 4.400 0.040 0.055 0.000   1,798 0.075
OZLQ38 30/10/2014 Put 4.400 0.480 0.510 0.000   590 0.415
OZLQZ8 30/10/2014 Call 4.500 0.025 0.050 0.000   1,054 0.055
OZLR18 30/10/2014 Put 4.500 0.565 0.600 0.000   320 0.495
OZLS88 30/10/2014 Call 4.600 0.015 0.045 0.000   800 0.045
OZLS98 30/10/2014 Put 4.600 0.655 0.690 0.000   0 0.580
OZLSA8 30/10/2014 Call 4.700 0.005 0.040 0.000   674 0.035
OZLSB8 30/10/2014 Put 4.700 0.745 0.745 0.000   100 0.670
OZLS68 30/10/2014 Call 4.800 0.001 0.040 0.000   282 0.030
OZLS78 30/10/2014 Put 4.800 0.835 0.835 0.000   0 0.765
OZLSU8 30/10/2014 Call 4.900 0.015 0.015 0.000   220 0.025
OZLSV8 30/10/2014 Put 4.900 0.935 0.935 0.000   0 0.860
OZLSY8 30/10/2014 Call 5.000 0.010 0.010 0.000   12 0.025
OZLSZ8 30/10/2014 Put 5.000 1.030 1.030 0.000   0 0.960
OZLSW8 30/10/2014 Call 5.250 0.005 0.005 0.000   225 0.025
OZLSX8 30/10/2014 Put 5.250 1.280 1.280 0.000   0 1.205
OZLWW8 30/10/2014 Call 5.500 0.002 0.002 0.000   48 0.025
OZLWX8 30/10/2014 Put 5.500 1.530 1.530 0.000   0 1.455
OZLXG8 30/10/2014 Call 5.750 0.001 0.001 0.000   0 0.025
OZLXH8 30/10/2014 Put 5.750 1.780 1.780 0.000   0 1.705
OZLXU8 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.025
OZLXV8 30/10/2014 Put 6.000 2.030 2.030 0.000   0 1.955
OZLYE8 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.020
OZLYF8 30/10/2014 Put 6.250 2.280 2.280 0.000   0 2.205
OZLUA8 27/11/2014 Call 0.010 3.980 3.980 0.000   0 4.060
OZLCY9 27/11/2014 Call 3.300 0.710 0.710 0.000   0 0.805
OZLCZ9 27/11/2014 Put 3.300 0.040 0.040 0.000   0 0.035
OZLUV8 27/11/2014 Call 3.400 0.625 0.625 0.000   0 0.715
OZLUW8 27/11/2014 Put 3.400 0.040 0.075 0.000   15 0.045
OZLUH8 27/11/2014 Call 3.500 0.545 0.545 0.000   0 0.630
OZLUI8 27/11/2014 Put 3.500 0.055 0.095 0.000   0 0.060
OZLUB8 27/11/2014 Call 3.600 0.470 0.470 0.000   0 0.545
OZLUC8 27/11/2014 Put 3.600 0.080 0.120 0.000   0 0.080
OZLU68 27/11/2014 Call 3.700 0.000 0.000 0.000   0 0.465
OZLU78 27/11/2014 Put 3.700 0.105 0.155 0.000   340 0.105
OZLTP8 27/11/2014 Call 3.800 0.280 0.360 0.000   0 0.395
OZLTQ8 27/11/2014 Put 3.800 0.135 0.195 0.000   55 0.135
OZLWK8 27/11/2014 Call 3.810 0.330 0.330 0.000   0 0.390
OZLWL8 27/11/2014 Put 3.810 0.160 0.160 0.000   0 0.140
OZLTV8 27/11/2014 Call 3.900 0.230 0.300 0.000   0 0.330
OZLTW8 27/11/2014 Put 3.900 0.185 0.235 0.000   35 0.175
OZLTD8 27/11/2014 Call 4.000 0.210 0.240 0.000   135 0.275
OZLTE8 27/11/2014 Put 4.000 0.240 0.290 0.000   200 0.215
OZLTZ8 27/11/2014 Call 4.100 0.165 0.200 0.000   0 0.225
OZLU18 27/11/2014 Put 4.100 0.295 0.340 0.000   100 0.270
OZLTL8 27/11/2014 Call 4.200 0.130 0.155 0.000   150 0.185
OZLTM8 27/11/2014 Put 4.200 0.365 0.395 0.000   280 0.325
OZLTT8 27/11/2014 Call 4.300 0.100 0.125 0.000   130 0.150
OZLTU8 27/11/2014 Put 4.300 0.435 0.465 0.000   100 0.385
OZLTN8 27/11/2014 Call 4.400 0.080 0.100 0.000   150 0.120
OZLTO8 27/11/2014 Put 4.400 0.515 0.545 0.000   0 0.455
OZLU48 27/11/2014 Call 4.500 0.060 0.080 0.000   70 0.095
OZLU58 27/11/2014 Put 4.500 0.595 0.625 0.000   0 0.530
OZLTB8 27/11/2014 Call 4.600 0.045 0.065 0.000   216 0.075
OZLTC8 27/11/2014 Put 4.600 0.680 0.715 0.000   0 0.610
OZLU88 27/11/2014 Call 4.700 0.025 0.060 0.000   70 0.060
OZLU98 27/11/2014 Put 4.700 0.740 0.830 0.000   300 0.695
OZLWC8 27/11/2014 Call 4.710 0.045 0.045 0.000   100 0.060
OZLWD8 27/11/2014 Put 4.710 0.760 0.760 0.000   0 0.700
OZLTR8 27/11/2014 Call 4.800 0.020 0.045 0.000   0 0.050
OZLTS8 27/11/2014 Put 4.800 0.850 0.850 0.000   0 0.785
OZLU28 27/11/2014 Call 4.900 0.030 0.030 0.000   0 0.040
OZLU38 27/11/2014 Put 4.900 0.940 0.940 0.000   0 0.875
OZLT98 27/11/2014 Call 5.000 0.020 0.020 0.000   250 0.035
OZLTA8 27/11/2014 Put 5.000 1.035 1.035 0.000   0 0.965
OZLTX8 27/11/2014 Call 5.250 0.010 0.010 0.000   0 0.030
OZLTY8 27/11/2014 Put 5.250 1.280 1.280 0.000   0 1.210
OZLWY8 27/11/2014 Call 5.500 0.006 0.006 0.000   0 0.030
OZLWZ8 27/11/2014 Put 5.500 1.530 1.530 0.000   0 1.455
OZLXI8 27/11/2014 Call 5.750 0.003 0.003 0.000   0 0.030
OZLXJ8 27/11/2014 Put 5.750 1.780 1.780 0.000   0 1.705
OZLXW8 27/11/2014 Call 6.000 0.001 0.001 0.000   0 0.030
OZLXY8 27/11/2014 Put 6.000 2.030 2.030 0.000   0 1.955
OZLYG8 27/11/2014 Call 6.250 0.001 0.001 0.000   0 0.040
OZLYH8 27/11/2014 Put 6.250 2.280 2.280 0.000   0 2.200
OZLD38 18/12/2014 Call 0.010 3.985 3.985 0.000   0 4.065
OZLC38 18/12/2014 Call 2.900 1.095 1.095 0.000   0 1.180
OZLC48 18/12/2014 Put 2.900 0.015 0.015 0.000   20 0.025
OZLER7 18/12/2014 Call 3.000 1.000 1.000 0.000   0 1.090
OZLES7 18/12/2014 Put 3.000 0.020 0.020 0.000   15 0.030
OZLC58 18/12/2014 Call 3.100 0.910 0.910 0.000   0 0.995
OZLC68 18/12/2014 Put 3.100 0.020 0.045 0.000   0 0.035
OZLCO7 18/12/2014 Call 3.200 0.820 0.820 0.000   0 0.900
OZLCP7 18/12/2014 Put 3.200 0.030 0.055 0.000   50 0.040
OZLBY8 18/12/2014 Call 3.300 0.735 0.735 0.000   0 0.815
OZLBZ8 18/12/2014 Put 3.300 0.040 0.075 0.000   0 0.050
OZLZ99 18/12/2014 Call 3.400 0.655 0.655 0.000   0 0.730
OZLZA9 18/12/2014 Put 3.400 0.060 0.095 0.000   20 0.065
OZLC18 18/12/2014 Call 3.500 0.575 0.575 0.000   0 0.650
OZLC28 18/12/2014 Put 3.500 0.080 0.120 0.000   15 0.085
OZLY19 18/12/2014 Call 3.600 0.500 0.500 0.000   20 0.575
OZLY29 18/12/2014 Put 3.600 0.105 0.150 0.000   35 0.105
OZLD48 18/12/2014 Call 3.700 0.000 0.000 0.000   28 0.505
OZLD58 18/12/2014 Put 3.700 0.130 0.185 0.000   26 0.135
OZLVE9 18/12/2014 Call 3.800 0.345 0.395 0.000   0 0.435
OZLVF9 18/12/2014 Put 3.800 0.185 0.220 0.000   70 0.165
OZLWM8 18/12/2014 Call 3.810 0.365 0.365 0.000   0 0.430
OZLWN8 18/12/2014 Put 3.810 0.190 0.190 0.000   15 0.170
OZLDK8 18/12/2014 Call 3.900 0.290 0.335 0.000   0 0.375
OZLDL8 18/12/2014 Put 3.900 0.225 0.275 0.000   0 0.205
OZLVG9 18/12/2014 Call 4.000 0.240 0.285 0.000   0 0.320
OZLVH9 18/12/2014 Put 4.000 0.270 0.320 0.000   348 0.250
OZLDW8 18/12/2014 Call 4.100 0.200 0.230 0.000   125 0.270
OZLDX8 18/12/2014 Put 4.100 0.325 0.370 0.000   0 0.300
OZLCK9 18/12/2014 Call 4.110 0.220 0.220 0.000   0 0.265
OZLCL9 18/12/2014 Put 4.110 0.340 0.340 0.000   80 0.300
OZLSE9 18/12/2014 Call 4.200 0.165 0.185 0.000   157 0.220
OZLSF9 18/12/2014 Put 4.200 0.395 0.420 0.000   1,225 0.355
OZLCN9 18/12/2014 Call 4.210 0.180 0.180 0.000   100 0.220
OZLCM9 18/12/2014 Put 4.210 0.400 0.400 0.000   0 0.355
OZLE58 18/12/2014 Call 4.300 0.130 0.155 0.000   31 0.185
OZLE68 18/12/2014 Put 4.300 0.460 0.490 0.000   280 0.415
OZLCO9 18/12/2014 Call 4.310 0.150 0.150 0.000   0 0.180
OZLCP9 18/12/2014 Put 4.310 0.465 0.465 0.000   0 0.415
OZLQR9 18/12/2014 Call 4.400 0.105 0.130 0.000   1,133 0.150
OZLQS9 18/12/2014 Put 4.400 0.535 0.565 0.000   30 0.480
OZLCR9 18/12/2014 Call 4.410 0.000 0.000 0.000   200 0.150
OZLCQ9 18/12/2014 Put 4.410 0.000 0.000 0.000   0 0.485
OZLGM8 18/12/2014 Call 4.500 0.085 0.105 0.000   84 0.125
OZLGN8 18/12/2014 Put 4.500 0.615 0.645 0.000   3 0.550
OZLCS9 18/12/2014 Call 4.510 0.100 0.100 0.000   76 0.120
OZLCT9 18/12/2014 Put 4.510 0.000 0.000 0.000 35 50 0.555
OZLVM8 18/12/2014 Call 4.600 0.070 0.085 0.000   282 0.100
OZLVN8 18/12/2014 Put 4.600 0.695 0.730 0.000   66 0.630
OZLKE8 18/12/2014 Call 4.700 0.045 0.080 0.000   0 0.085
OZLKF8 18/12/2014 Put 4.700 0.755 0.845 0.000   0 0.710
OZLWE8 18/12/2014 Call 4.710 0.065 0.065 0.000   180 0.080
OZLWF8 18/12/2014 Put 4.710 0.775 0.775 0.000   559 0.710
OZLTH8 18/12/2014 Call 4.800 0.030 0.065 0.000   100 0.070
OZLTI8 18/12/2014 Put 4.800 0.860 0.860 0.000   500 0.795
OZLT38 18/12/2014 Call 4.900 0.025 0.055 0.000   0 0.055
OZLT48 18/12/2014 Put 4.900 0.950 0.950 0.000   0 0.885
OZLS28 18/12/2014 Call 5.000 0.020 0.045 0.000   125 0.050
OZLS38 18/12/2014 Put 5.000 1.045 1.045 0.000   240 0.975
OZLT18 18/12/2014 Call 5.250 0.020 0.020 0.000   0 0.035
OZLT28 18/12/2014 Put 5.250 1.285 1.285 0.000   0 1.215
OZLME8 18/12/2014 Call 5.500 0.010 0.010 0.000   0 0.025
OZLMF8 18/12/2014 Put 5.500 1.530 1.530 0.000   12 1.460
OZLXK8 18/12/2014 Call 5.750 0.007 0.007 0.000   0 0.025
OZLXL8 18/12/2014 Put 5.750 1.780 1.780 0.000   0 1.705
OZLLC8 18/12/2014 Call 6.000 0.004 0.004 0.000   0 0.020
OZLLD8 18/12/2014 Put 6.000 2.030 2.030 0.000   0 1.950
OZLYD7 18/12/2014 Call 6.010 0.004 0.004 0.000   0 0.020
OZLYC7 18/12/2014 Put 6.010 2.005 2.005 0.000   589 1.940
OZLYI8 18/12/2014 Call 6.250 0.002 0.002 0.000   0 0.015
OZLYJ8 18/12/2014 Put 6.250 2.280 2.280 0.000   0 2.200
OZLJS8 18/12/2014 Call 6.500 0.001 0.001 0.000   0 0.015
OZLJT8 18/12/2014 Put 6.500 2.530 2.530 0.000   0 2.450
OZLM38 18/12/2014 Call 6.510 0.001 0.001 0.000   0 0.015
OZLM28 18/12/2014 Put 6.510 2.500 2.500 0.000   1,250 2.430
OZLK38 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.005
OZLK48 18/12/2014 Put 7.500 3.530 3.530 0.000   0 3.450
OZLKG8 18/12/2014 Call 7.510 0.000 0.000 0.000   0 0.005
OZLKH8 18/12/2014 Put 7.510 3.495 3.495 0.000   178 3.415
OZLYE7 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.003
OZLYF7 18/12/2014 Put 8.010 3.990 3.990 0.000   30 3.910
OZLUX8 18/12/2014 Call 9.010 0.000 0.000 0.000   0 0.001
OZLUY8 18/12/2014 Put 9.010 4.985 4.985 0.000   0 4.905
OZLV18 18/12/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLUZ8 18/12/2014 Put 9.510 5.480 5.480 0.000   50 5.400
OZLJY8 18/12/2014 Call 10.000 0.000 0.000 0.000   10 0.000
OZLJZ8 18/12/2014 Put 10.000 6.030 6.030 0.000   0 5.950
OZLV28 18/12/2014 Call 10.010 0.000 0.000 0.000   0 0.000
OZLV38 18/12/2014 Put 10.010 5.980 5.980 0.000   402 5.895
OZLZS8 29/01/2015 Call 0.010 3.995 3.995 0.000   0 4.080
OZLD19 29/01/2015 Call 3.300 0.775 0.775 0.000   0 0.845
OZLD29 29/01/2015 Put 3.300 0.080 0.080 0.000   0 0.070
OZLCU9 29/01/2015 Call 3.400 0.700 0.700 0.000   0 0.765
OZLCV9 29/01/2015 Put 3.400 0.100 0.100 0.000   0 0.085
OZLB59 29/01/2015 Call 3.500 0.625 0.625 0.000   0 0.690
OZLB69 29/01/2015 Put 3.500 0.125 0.125 0.000   0 0.110
OZLB19 29/01/2015 Call 3.600 0.560 0.560 0.000   0 0.620
OZLB29 29/01/2015 Put 3.600 0.155 0.155 0.000   0 0.135
OZLB39 29/01/2015 Call 3.700 0.000 0.000 0.000   0 0.555
OZLB49 29/01/2015 Put 3.700 0.000 0.000 0.000   0 0.165
OZLZX8 29/01/2015 Call 3.800 0.000 0.000 0.000   0 0.490
OZLZY8 29/01/2015 Put 3.800 0.000 0.000 0.000   0 0.205
OZLZV8 29/01/2015 Call 3.900 0.000 0.000 0.000   0 0.430
OZLZW8 29/01/2015 Put 3.900 0.000 0.000 0.000   0 0.245
OZLZO8 29/01/2015 Call 4.000 0.295 0.345 0.000   60 0.375
OZLZP8 29/01/2015 Put 4.000 0.315 0.365 0.000   285 0.295
OZLZ68 29/01/2015 Call 4.100 0.250 0.300 0.000   0 0.325
OZLZ78 29/01/2015 Put 4.100 0.365 0.425 0.000   0 0.345
OZLZG8 29/01/2015 Call 4.200 0.210 0.260 0.000   0 0.280
OZLZH8 29/01/2015 Put 4.200 0.425 0.485 0.000   0 0.400
OZLYO8 29/01/2015 Call 4.300 0.180 0.220 0.000   0 0.240
OZLYP8 29/01/2015 Put 4.300 0.490 0.550 0.000   100 0.460
OZLZQ8 29/01/2015 Call 4.400 0.145 0.185 0.000   0 0.205
OZLZR8 29/01/2015 Put 4.400 0.560 0.620 0.000   0 0.525
OZLYW8 29/01/2015 Call 4.500 0.120 0.160 0.000   15 0.175
OZLYX8 29/01/2015 Put 4.500 0.620 0.710 0.000   0 0.595
OZLZK8 29/01/2015 Call 4.600 0.095 0.135 0.000   0 0.145
OZLZL8 29/01/2015 Put 4.600 0.695 0.785 0.000   0 0.665
OZLZ88 29/01/2015 Call 4.700 0.080 0.120 0.000   0 0.120
OZLZD8 29/01/2015 Put 4.700 0.780 0.870 0.000   0 0.740
OZLZM8 29/01/2015 Call 4.800 0.060 0.100 0.000   0 0.100
OZLZN8 29/01/2015 Put 4.800 0.865 0.955 0.000   0 0.820
OZLYU8 29/01/2015 Call 4.900 0.070 0.070 0.000   0 0.085
OZLYV8 29/01/2015 Put 4.900 0.970 0.970 0.000   0 0.905
OZLZI8 29/01/2015 Call 5.000 0.060 0.060 0.000   0 0.070
OZLZJ8 29/01/2015 Put 5.000 1.060 1.060 0.000   0 0.990
OZLYS8 29/01/2015 Call 5.250 0.040 0.040 0.000   0 0.045
OZLYT8 29/01/2015 Put 5.250 1.295 1.295 0.000   0 1.220
OZLYZ8 29/01/2015 Call 5.500 0.025 0.025 0.000   0 0.035
OZLZ58 29/01/2015 Put 5.500 1.535 1.535 0.000   0 1.460
OZLZE8 29/01/2015 Call 5.750 0.020 0.020 0.000   0 0.025
OZLZF8 29/01/2015 Put 5.750 1.785 1.785 0.000   0 1.705
OZLYQ8 29/01/2015 Call 6.000 0.015 0.015 0.000   0 0.020
OZLYR8 29/01/2015 Put 6.000 2.030 2.030 0.000   0 1.955
OZLZT8 29/01/2015 Call 6.250 0.010 0.010 0.000   0 0.015
OZLZU8 29/01/2015 Put 6.250 2.280 2.280 0.000   0 2.200
OZLCH9 26/02/2015 Call 0.010 3.905 3.905 0.000   0 3.985
OZLD39 26/02/2015 Call 3.300 0.800 0.800 0.000   0 0.870
OZLD49 26/02/2015 Put 3.300 0.125 0.125 0.000   0 0.115
OZLCW9 26/02/2015 Call 3.400 0.730 0.730 0.000   0 0.795
OZLCX9 26/02/2015 Put 3.400 0.155 0.155 0.000   0 0.135
OZLCI9 26/02/2015 Call 3.500 0.660 0.660 0.000   0 0.720
OZLCJ9 26/02/2015 Put 3.500 0.180 0.180 0.000   0 0.160
OZLBX9 26/02/2015 Call 3.600 0.590 0.590 0.000   0 0.655
OZLBY9 26/02/2015 Put 3.600 0.000 0.000 0.000   0 0.190
OZLBT9 26/02/2015 Call 3.700 0.000 0.000 0.000   0 0.585
OZLBU9 26/02/2015 Put 3.700 0.000 0.000 0.000   0 0.225
OZLBZ9 26/02/2015 Call 3.800 0.000 0.000 0.000   0 0.525
OZLC19 26/02/2015 Put 3.800 0.000 0.000 0.000   0 0.265
OZLBP9 26/02/2015 Call 3.900 0.415 0.415 0.000   0 0.465
OZLBQ9 26/02/2015 Put 3.900 0.340 0.340 0.000   0 0.305
OZLC29 26/02/2015 Call 4.000 0.000 0.000 0.000   0 0.410
OZLC39 26/02/2015 Put 4.000 0.000 0.420 0.420 24 0 0.355
OZLBM9 26/02/2015 Call 4.100 0.000 0.000 0.000   0 0.365
OZLBO9 26/02/2015 Put 4.100 0.450 0.450 0.000   0 0.405
OZLC89 26/02/2015 Call 4.200 0.275 0.275 0.000   0 0.315
OZLC99 26/02/2015 Put 4.200 0.510 0.510 0.000   0 0.465
OZLBG9 26/02/2015 Call 4.300 0.000 0.000 0.000   0 0.275
OZLBH9 26/02/2015 Put 4.300 0.000 0.000 0.000   210 0.525
OZLCF9 26/02/2015 Call 4.400 0.000 0.000 0.000   0 0.235
OZLCG9 26/02/2015 Put 4.400 0.000 0.000 0.000   0 0.590
OZLBI9 26/02/2015 Call 4.500 0.000 0.000 0.000   0 0.200
OZLBJ9 26/02/2015 Put 4.500 0.715 0.715 0.000   0 0.660
OZLC49 26/02/2015 Call 4.600 0.150 0.150 0.000   0 0.170
OZLC59 26/02/2015 Put 4.600 0.790 0.790 0.000   0 0.730
OZLBR9 26/02/2015 Call 4.700 0.125 0.125 0.000   0 0.150
OZLBS9 26/02/2015 Put 4.700 0.870 0.870 0.000   47 0.810
OZLC69 26/02/2015 Call 4.800 0.105 0.105 0.000   0 0.125
OZLC79 26/02/2015 Put 4.800 0.950 0.950 0.000   0 0.890
OZLBK9 26/02/2015 Call 4.900 0.090 0.090 0.000   0 0.110
OZLBL9 26/02/2015 Put 4.900 1.035 1.035 0.000   0 0.970
OZLBV9 26/02/2015 Call 5.000 0.075 0.075 0.000   0 0.090
OZLBW9 26/02/2015 Put 5.000 1.120 1.120 0.000   0 1.055
OZLPK8 26/03/2015 Call 0.010 3.910 3.910 0.000   0 3.995
OZLP28 26/03/2015 Call 2.900 1.145 1.145 0.000   0 1.220
OZLP38 26/03/2015 Put 2.900 0.065 0.065 0.000   0 0.055
OZLET7 26/03/2015 Call 3.000 1.060 1.060 0.000   0 1.130
OZLEU7 26/03/2015 Put 3.000 0.080 0.080 0.000   40 0.070
OZLNR8 26/03/2015 Call 3.100 0.975 0.975 0.000   0 1.045
OZLNU8 26/03/2015 Put 3.100 0.100 0.100 0.000   0 0.085
OZLCQ7 26/03/2015 Call 3.200 0.895 0.895 0.000   0 0.965
OZLCR7 26/03/2015 Put 3.200 0.120 0.120 0.000   0 0.105
OZLNX8 26/03/2015 Call 3.300 0.820 0.820 0.000   0 0.890
OZLP18 26/03/2015 Put 3.300 0.140 0.140 0.000   0 0.130
OZLZB9 26/03/2015 Call 3.400 0.750 0.750 0.000   0 0.815
OZLZC9 26/03/2015 Put 3.400 0.170 0.170 0.000   0 0.150
OZLP48 26/03/2015 Call 3.500 0.680 0.680 0.000   0 0.740
OZLP58 26/03/2015 Put 3.500 0.200 0.200 0.000   0 0.180
OZLY39 26/03/2015 Call 3.600 0.610 0.610 0.000   0 0.670
OZLY49 26/03/2015 Put 3.600 0.235 0.235 0.000   0 0.210
OZLP68 26/03/2015 Call 3.700 0.000 0.000 0.000   0 0.605
OZLP78 26/03/2015 Put 3.700 0.000 0.000 0.000   250 0.245
OZLVI9 26/03/2015 Call 3.800 0.000 0.000 0.000   28 0.540
OZLVJ9 26/03/2015 Put 3.800 0.000 0.000 0.000   0 0.290
OZLP88 26/03/2015 Call 3.900 0.000 0.000 0.000   0 0.480
OZLP98 26/03/2015 Put 3.900 0.000 0.000 0.000   100 0.330
OZLVK9 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.425
OZLVL9 26/03/2015 Put 4.000 0.415 0.415 0.000   15 0.380
OZLPL8 26/03/2015 Call 4.100 0.000 0.000 0.000   0 0.375
OZLPM8 26/03/2015 Put 4.100 0.470 0.470 0.000   128 0.430
OZLTB9 26/03/2015 Call 4.200 0.290 0.290 0.000   0 0.330
OZLTC9 26/03/2015 Put 4.200 0.530 0.530 0.000   125 0.485
OZLPN8 26/03/2015 Call 4.300 0.255 0.255 0.000   20 0.290
OZLPO8 26/03/2015 Put 4.300 0.000 0.000 0.000   0 0.545
OZLT79 26/03/2015 Call 4.400 0.000 0.000 0.000   15 0.250
OZLT89 26/03/2015 Put 4.400 0.000 0.000 0.000   123 0.605
OZLPP8 26/03/2015 Call 4.500 0.190 0.190 0.000   48 0.220
OZLPQ8 26/03/2015 Put 4.500 0.730 0.730 0.000   24 0.675
OZLT19 26/03/2015 Call 4.600 0.165 0.165 0.000   11 0.190
OZLT29 26/03/2015 Put 4.600 0.805 0.805 0.000   0 0.745
OZLSC8 26/03/2015 Call 4.700 0.140 0.140 0.000   0 0.165
OZLSD8 26/03/2015 Put 4.700 0.885 0.885 0.000   79 0.825
OZLT59 26/03/2015 Call 4.800 0.120 0.120 0.000   37 0.140
OZLT69 26/03/2015 Put 4.800 0.965 0.965 0.000   135 0.905
OZLT78 26/03/2015 Call 4.900 0.105 0.105 0.000   0 0.125
OZLT88 26/03/2015 Put 4.900 1.050 1.050 0.000   0 0.985
OZLT39 26/03/2015 Call 5.000 0.090 0.090 0.000   250 0.105
OZLT49 26/03/2015 Put 5.000 1.135 1.135 0.000   0 1.070
OZLT58 26/03/2015 Call 5.250 0.065 0.065 0.000   0 0.075
OZLT68 26/03/2015 Put 5.250 1.360 1.360 0.000   0 1.290
OZLTF9 26/03/2015 Call 5.500 0.045 0.045 0.000   70 0.055
OZLTG9 26/03/2015 Put 5.500 1.595 1.595 0.000   0 1.520
OZLXM8 26/03/2015 Call 5.750 0.035 0.035 0.000   0 0.040
OZLXN8 26/03/2015 Put 5.750 1.830 1.830 0.000   0 1.760
OZLT99 26/03/2015 Call 6.000 0.025 0.025 0.000   0 0.030
OZLTA9 26/03/2015 Put 6.000 2.070 2.070 0.000   0 1.995
OZLUR8 26/03/2015 Call 6.010 0.025 0.025 0.000   0 0.030
OZLUS8 26/03/2015 Put 6.010 2.070 2.070 0.000   22 1.995
OZLYK8 26/03/2015 Call 6.250 0.020 0.020 0.000   0 0.025
OZLYL8 26/03/2015 Put 6.250 2.315 2.315 0.000   0 2.235
OZLTD9 26/03/2015 Call 6.500 0.020 0.020 0.000   0 0.025
OZLTE9 26/03/2015 Put 6.500 2.555 2.555 0.000   0 2.480
OZLUU8 26/03/2015 Call 6.510 0.020 0.020 0.000   0 0.025
OZLUT8 26/03/2015 Put 6.510 2.555 2.555 0.000   279 2.475
OZLW38 25/06/2015 Call 0.010 3.940 3.940 0.000   0 4.020
OZLSN7 25/06/2015 Call 2.800 1.250 1.250 0.000   0 1.325
OZLSO7 25/06/2015 Put 2.800 0.075 0.075 0.000   0 0.070
OZLEV7 25/06/2015 Call 3.000 1.080 1.080 0.000   0 1.150
OZLEW7 25/06/2015 Put 3.000 0.120 0.120 0.000   0 0.115
OZLCS7 25/06/2015 Call 3.200 0.930 0.930 0.000   0 0.995
OZLCT7 25/06/2015 Put 3.200 0.170 0.170 0.000   0 0.160
OZLD59 25/06/2015 Call 3.300 0.860 0.860 0.000   0 0.925
OZLD69 25/06/2015 Put 3.300 0.200 0.200 0.000   0 0.185
OZLZD9 25/06/2015 Call 3.400 0.790 0.790 0.000   0 0.855
OZLZE9 25/06/2015 Put 3.400 0.235 0.235 0.000   0 0.215
OZLVE8 25/06/2015 Call 3.500 0.730 0.730 0.000   0 0.785
OZLVF8 25/06/2015 Put 3.500 0.270 0.270 0.000   134 0.245
OZLY59 25/06/2015 Call 3.600 0.665 0.665 0.000   0 0.725
OZLY69 25/06/2015 Put 3.600 0.305 0.305 0.000   250 0.280
OZLVC8 25/06/2015 Call 3.700 0.000 0.000 0.000   0 0.665
OZLVD8 25/06/2015 Put 3.700 0.000 0.000 0.000   0 0.320
OZLVO9 25/06/2015 Call 3.800 0.000 0.000 0.000   98 0.610
OZLVP9 25/06/2015 Put 3.800 0.390 0.390 0.000   15 0.360
OZLV88 25/06/2015 Call 3.900 0.000 0.000 0.000   0 0.560
OZLV98 25/06/2015 Put 3.900 0.000 0.000 0.000   0 0.405
OZLVM9 25/06/2015 Call 4.000 0.000 0.000 0.000   0 0.510
OZLVN9 25/06/2015 Put 4.000 0.000 0.000 0.000   100 0.450
OZLVA8 25/06/2015 Call 4.100 0.415 0.415 0.000   0 0.465
OZLVB8 25/06/2015 Put 4.100 0.000 0.000 0.000   0 0.500
OZLSG9 25/06/2015 Call 4.200 0.000 0.000 0.000   21 0.415
OZLSH9 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.555
OZLV68 25/06/2015 Call 4.300 0.340 0.340 0.000   0 0.380
OZLV78 25/06/2015 Put 4.300 0.660 0.660 0.000   0 0.610
OZLQT9 25/06/2015 Call 4.400 0.000 0.000 0.000   0 0.340
OZLQU9 25/06/2015 Put 4.400 0.000 0.000 0.000   266 0.675
OZLVI8 25/06/2015 Call 4.500 0.275 0.275 0.000   0 0.305
OZLVJ8 25/06/2015 Put 4.500 0.790 0.790 0.000   0 0.740
OZLVO8 25/06/2015 Call 4.600 0.245 0.245 0.000   16 0.275
OZLVP8 25/06/2015 Put 4.600 0.865 0.865 0.000   246 0.810
OZLVG8 25/06/2015 Call 4.700 0.220 0.220 0.000   33 0.245
OZLVH8 25/06/2015 Put 4.700 0.940 0.940 0.000   1 0.880
OZLTJ8 25/06/2015 Call 4.800 0.195 0.195 0.000   0 0.220
OZLTK8 25/06/2015 Put 4.800 1.015 1.015 0.000   0 0.960
OZLVQ8 25/06/2015 Call 4.900 0.170 0.170 0.000   250 0.195
OZLVR8 25/06/2015 Put 4.900 1.100 1.100 0.000   0 1.035
OZLS48 25/06/2015 Call 5.000 0.155 0.155 0.000   0 0.175
OZLS58 25/06/2015 Put 5.000 1.180 1.180 0.000   0 1.120
OZLX18 25/06/2015 Call 5.250 0.115 0.115 0.000   0 0.130
OZLX28 25/06/2015 Put 5.250 1.395 1.395 0.000   0 1.330
OZLNP8 25/06/2015 Call 5.500 0.090 0.090 0.000   50 0.100
OZLNQ8 25/06/2015 Put 5.500 1.620 1.620 0.000   0 1.550
OZLXO8 25/06/2015 Call 5.750 0.070 0.070 0.000   0 0.080
OZLXP8 25/06/2015 Put 5.750 1.850 1.850 0.000   0 1.780
OZLMY8 25/06/2015 Call 6.000 0.055 0.055 0.000   0 0.060
OZLMZ8 25/06/2015 Put 6.000 2.085 2.085 0.000   0 2.010
OZLYM8 25/06/2015 Call 6.250 0.045 0.045 0.000   0 0.050
OZLYN8 25/06/2015 Put 6.250 2.325 2.325 0.000   0 2.245
OZLNL8 25/06/2015 Call 6.500 0.035 0.035 0.000   0 0.040
OZLNM8 25/06/2015 Put 6.500 2.565 2.565 0.000   0 2.485
OZLN98 25/06/2015 Call 7.000 0.025 0.025 0.000   0 0.030
OZLNK8 25/06/2015 Put 7.000 3.050 3.050 0.000   0 2.970
OZLNN8 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.025
OZLNO8 25/06/2015 Put 7.500 3.545 3.545 0.000   0 3.465
OZLSP7 24/09/2015 Call 2.800 1.285 1.285 0.000   0 1.355
OZLSQ7 24/09/2015 Put 2.800 0.115 0.115 0.000   0 0.105
OZLQL7 24/09/2015 Call 3.000 1.130 1.130 0.000   0 1.200
OZLQM7 24/09/2015 Put 3.000 0.165 0.165 0.000   0 0.155
OZLQF7 24/09/2015 Call 3.200 0.985 0.985 0.000   0 1.055
OZLQG7 24/09/2015 Put 3.200 0.225 0.225 0.000   0 0.210
OZLQ77 24/09/2015 Call 3.400 0.855 0.855 0.000   0 0.915
OZLQ87 24/09/2015 Put 3.400 0.290 0.290 0.000   0 0.270
OZLPP7 24/09/2015 Call 3.600 0.735 0.735 0.000   0 0.790
OZLPQ7 24/09/2015 Put 3.600 0.370 0.370 0.000   0 0.340
OZLPR7 24/09/2015 Call 3.800 0.625 0.625 0.000   0 0.675
OZLPS7 24/09/2015 Put 3.800 0.460 0.460 0.000   0 0.425
OZLPT7 24/09/2015 Call 4.000 0.530 0.530 0.000   34 0.575
OZLPU7 24/09/2015 Put 4.000 0.560 0.560 0.000   0 0.525
OZLPN7 24/09/2015 Call 4.200 0.450 0.450 0.000   0 0.485
OZLPO7 24/09/2015 Put 4.200 0.000 0.000 0.000   0 0.630
OZLPV7 24/09/2015 Call 4.400 0.000 0.000 0.000   0 0.410
OZLPW7 24/09/2015 Put 4.400 0.800 0.800 0.000   0 0.750
OZLPX7 24/09/2015 Call 4.600 0.315 0.315 0.000   0 0.345
OZLPY7 24/09/2015 Put 4.600 0.935 0.935 0.000   0 0.880
OZLQ27 24/09/2015 Call 4.800 0.265 0.265 0.000   0 0.290
OZLQ37 24/09/2015 Put 4.800 1.080 1.080 0.000   880 1.025
OZLPZ7 24/09/2015 Call 5.000 0.225 0.225 0.000   0 0.250
OZLQ17 24/09/2015 Put 5.000 1.235 1.235 0.000   0 1.175
OZLQ47 24/09/2015 Call 5.500 0.145 0.145 0.000   0 0.165
OZLQ57 24/09/2015 Put 5.500 1.645 1.645 0.000   0 1.585
OZLX78 24/09/2015 Call 6.000 0.100 0.100 0.000   0 0.110
OZLX88 24/09/2015 Put 6.000 2.090 2.090 0.000   0 2.020
OZLXZ8 24/09/2015 Call 6.500 0.065 0.065 0.000   0 0.075
OZLY18 24/09/2015 Put 6.500 2.560 2.560 0.000   0 2.485
OZLCU7 17/12/2015 Call 3.200 1.025 1.025 0.000   0 1.085
OZLCV7 17/12/2015 Put 3.200 0.265 0.265 0.000   60 0.250
OZLW18 17/12/2015 Call 3.400 0.910 0.910 0.000   0 0.970
OZLW28 17/12/2015 Put 3.400 0.340 0.340 0.000   0 0.315
OZLVS8 17/12/2015 Call 3.600 0.805 0.805 0.000   0 0.860
OZLVT8 17/12/2015 Put 3.600 0.420 0.420 0.000   0 0.395
OZLVQ9 17/12/2015 Call 3.800 0.710 0.710 0.000   16 0.760
OZLVR9 17/12/2015 Put 3.800 0.510 0.510 0.000   0 0.480
OZLVS9 17/12/2015 Call 4.000 0.625 0.625 0.000   40 0.675
OZLVT9 17/12/2015 Put 4.000 0.615 0.615 0.000   0 0.580
OZLSI9 17/12/2015 Call 4.200 0.000 0.000 0.000   53 0.595
OZLSJ9 17/12/2015 Put 4.200 0.730 0.730 0.000   0 0.690
OZLQV9 17/12/2015 Call 4.400 0.000 0.000 0.000   0 0.530
OZLQW9 17/12/2015 Put 4.400 0.855 0.855 0.000   40 0.805
OZLVU8 17/12/2015 Call 4.600 0.430 0.430 0.000   0 0.465
OZLVV8 17/12/2015 Put 4.600 0.985 0.985 0.000   0 0.935
OZLVW8 17/12/2015 Call 4.800 0.375 0.375 0.000   0 0.410
OZLVX8 17/12/2015 Put 4.800 1.130 1.130 0.000   0 1.075
OZLVY8 17/12/2015 Call 5.000 0.330 0.330 0.000   0 0.360
OZLVZ8 17/12/2015 Put 5.000 1.280 1.280 0.000   0 1.220
OZLWO8 17/12/2015 Call 5.500 0.240 0.240 0.000   0 0.265
OZLWP8 17/12/2015 Put 5.500 1.685 1.685 0.000   0 1.625
OZLGM9 17/12/2015 Call 6.000 0.175 0.175 0.000   39 0.190
OZLGN9 17/12/2015 Put 6.000 2.120 2.120 0.000   0 2.055
OZLY28 17/12/2015 Call 6.500 0.125 0.125 0.000   0 0.140
OZLY38 17/12/2015 Put 6.500 2.580 2.580 0.000   0 2.505
OZLD68 22/12/2016 Call 3.800 0.720 0.720 0.000   42 0.775
OZLD78 22/12/2016 Put 3.800 0.625 0.625 0.000   0 0.595
OZLD88 22/12/2016 Call 4.000 0.680 0.680 0.000   40 0.730
OZLD98 22/12/2016 Put 4.000 0.775 0.775 0.000   0 0.735
OZLE18 22/12/2016 Call 4.400 0.000 0.000 0.000   23 0.670
OZLE28 22/12/2016 Put 4.400 1.095 1.095 0.000   0 1.055

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.