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 4.750 Up 0.020 4.750 4.780 4.730 4.780 4.690 2,299,397 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLLL8 28/08/2014 Call 0.010 4.750 4.750 0.000   0 4.750
OZLLX8 28/08/2014 Call 2.900 1.860 1.860 0.000   0 1.860
OZLLY8 28/08/2014 Put 2.900 0.002 0.002 0.000   115 0.002
OZLLJ8 28/08/2014 Call 3.000 1.760 1.760 0.000   0 1.760
OZLLK8 28/08/2014 Put 3.000 0.003 0.003 0.000   0 0.003
OZLKK8 28/08/2014 Call 3.100 1.660 1.660 0.000   0 1.660
OZLKL8 28/08/2014 Put 3.100 0.005 0.005 0.000   0 0.005
OZLL58 28/08/2014 Call 3.200 1.560 1.560 0.000   0 1.560
OZLL68 28/08/2014 Put 3.200 0.007 0.007 0.000   0 0.007
OZLKQ8 28/08/2014 Call 3.300 1.460 1.460 0.000   0 1.460
OZLKR8 28/08/2014 Put 3.300 0.010 0.010 0.000   0 0.010
OZLL18 28/08/2014 Call 3.400 1.360 1.360 0.000   0 1.360
OZLL28 28/08/2014 Put 3.400 0.015 0.015 0.000   0 0.015
OZLRI8 28/08/2014 Call 3.410 1.350 1.350 0.000   0 1.350
OZLRH8 28/08/2014 Put 3.410 0.015 0.015 0.000   0 0.015
OZLKU8 28/08/2014 Call 3.500 1.260 1.260 0.000   10 1.260
OZLKV8 28/08/2014 Put 3.500 0.015 0.015 0.000   1,662 0.015
OZLRK8 28/08/2014 Call 3.510 1.250 1.250 0.000   0 1.250
OZLRJ8 28/08/2014 Put 3.510 0.020 0.020 0.000   0 0.020
OZLKY8 28/08/2014 Call 3.600 1.160 1.160 0.000   0 1.160
OZLKZ8 28/08/2014 Put 3.600 0.020 0.020 0.000   1,080 0.020
OZLKS8 28/08/2014 Call 3.700 1.060 1.060 0.000   0 1.060
OZLKT8 28/08/2014 Put 3.700 0.025 0.025 0.000   0 0.025
OZLUF8 28/08/2014 Call 3.710 1.050 1.050 0.000   0 1.050
OZLUG8 28/08/2014 Put 3.710 0.025 0.025 0.000   0 0.025
OZLL38 28/08/2014 Call 3.800 0.965 0.965 0.000   10 0.965
OZLL48 28/08/2014 Put 3.800 0.025 0.025 0.000   750 0.025
OZLRQ8 28/08/2014 Call 3.810 0.955 0.955 0.000   0 0.955
OZLRP8 28/08/2014 Put 3.810 0.025 0.025 0.000   350 0.025
OZLKM8 28/08/2014 Call 3.900 0.865 0.865 0.000   1,065 0.865
OZLKN8 28/08/2014 Put 3.900 0.025 0.025 0.000   120 0.025
OZLRR8 28/08/2014 Call 3.910 0.855 0.855 0.000   100 0.855
OZLRS8 28/08/2014 Put 3.910 0.025 0.025 0.000   148 0.025
OZLLH8 28/08/2014 Call 4.000 0.770 0.770 0.000   111 0.770
OZLLI8 28/08/2014 Put 4.000 0.030 0.030 0.000   40 0.030
OZLKO8 28/08/2014 Call 4.100 0.680 0.680 0.000   200 0.680
OZLKP8 28/08/2014 Put 4.100 0.035 0.035 0.000   0 0.035
OZLY48 28/08/2014 Call 4.110 0.670 0.670 0.000   0 0.670
OZLY58 28/08/2014 Put 4.110 0.035 0.035 0.000   0 0.035
OZLL78 28/08/2014 Call 4.200 0.590 0.590 0.000   860 0.590
OZLLE8 28/08/2014 Put 4.200 0.045 0.045 0.000   590 0.045
OZLY68 28/08/2014 Call 4.210 0.580 0.580 0.000   0 0.580
OZLY78 28/08/2014 Put 4.210 0.045 0.045 0.000   0 0.045
OZLKW8 28/08/2014 Call 4.300 0.505 0.505 0.000   640 0.505
OZLKX8 28/08/2014 Put 4.300 0.055 0.055 0.000   320 0.055
OZLLF8 28/08/2014 Call 4.400 0.425 0.425 0.420 10 1,028 0.425
OZLLG8 28/08/2014 Put 4.400 0.075 0.075 0.075 150 2,000 0.075
OZLLM8 28/08/2014 Call 4.500 0.350 0.350 0.000   284 0.350
OZLLN8 28/08/2014 Put 4.500 0.100 0.100 0.000   810 0.100
OZLLS8 28/08/2014 Call 4.600 0.285 0.285 0.295 70 949 0.285
OZLLT8 28/08/2014 Put 4.600 0.135 0.135 0.130 100 400 0.135
OZLLU8 28/08/2014 Call 4.700 0.225 0.225 0.000   1,214 0.225
OZLLW8 28/08/2014 Put 4.700 0.175 0.175 0.195 500 1,584 0.175
OZLRX8 28/08/2014 Call 4.800 0.175 0.175 0.170 66 2,078 0.175
OZLRY8 28/08/2014 Put 4.800 0.225 0.225 0.000   749 0.225
OZLSO8 28/08/2014 Call 4.900 0.135 0.135 0.000   90 0.135
OZLSP8 28/08/2014 Put 4.900 0.280 0.280 0.000   0 0.280
OZLSS8 28/08/2014 Call 5.000 0.105 0.105 0.090 210 684 0.105
OZLST8 28/08/2014 Put 5.000 0.345 0.345 0.000   0 0.345
OZLSQ8 28/08/2014 Call 5.250 0.055 0.055 0.000   881 0.055
OZLSR8 28/08/2014 Put 5.250 0.540 0.540 0.000   0 0.540
OZLWU8 28/08/2014 Call 5.500 0.030 0.030 0.000   150 0.030
OZLWV8 28/08/2014 Put 5.500 0.765 0.765 0.000   0 0.765
OZLXB8 28/08/2014 Call 5.750 0.015 0.015 0.000   0 0.015
OZLXC8 28/08/2014 Put 5.750 1.005 1.005 0.000   0 1.005
OZLXS8 28/08/2014 Call 6.000 0.007 0.007 0.000   400 0.007
OZLXT8 28/08/2014 Put 6.000 1.250 1.250 0.000   0 1.250
OZLYA8 28/08/2014 Call 6.250 0.003 0.003 0.000   0 0.003
OZLYB8 28/08/2014 Put 6.250 1.500 1.500 0.000   0 1.500
OZLQ67 25/09/2014 Call 0.010 4.670 4.670 0.000   0 4.670
OZLYS7 25/09/2014 Call 2.200 2.555 2.555 0.000   0 2.555
OZLYT7 25/09/2014 Put 2.200 0.000 0.000 0.000   20 0.000
OZLXI7 25/09/2014 Call 2.400 2.360 2.360 0.000   0 2.360
OZLXJ7 25/09/2014 Put 2.400 0.000 0.000 0.000   40 0.000
OZLVI7 25/09/2014 Call 2.600 2.160 2.160 0.000   0 2.160
OZLVJ7 25/09/2014 Put 2.600 0.000 0.000 0.000   718 0.000
OZLU77 25/09/2014 Call 2.800 1.960 1.960 0.000   0 1.960
OZLU87 25/09/2014 Put 2.800 0.001 0.001 0.000   40 0.001
OZLT87 25/09/2014 Call 2.900 1.860 1.860 0.000   0 1.860
OZLT97 25/09/2014 Put 2.900 0.002 0.002 0.000   0 0.002
OZLEP7 25/09/2014 Call 3.000 1.760 1.760 0.000   50 1.760
OZLEQ7 25/09/2014 Put 3.000 0.003 0.003 0.000   20 0.003
OZLQZ7 25/09/2014 Call 3.100 1.660 1.660 0.000   0 1.660
OZLR17 25/09/2014 Put 3.100 0.005 0.005 0.000   0 0.005
OZLCM7 25/09/2014 Call 3.200 1.565 1.565 0.000   0 1.565
OZLCN7 25/09/2014 Put 3.200 0.007 0.007 0.000   70 0.007
OZLQB7 25/09/2014 Call 3.300 1.465 1.465 0.000   20 1.465
OZLQC7 25/09/2014 Put 3.300 0.010 0.010 0.000   70 0.010
OZLZ79 25/09/2014 Call 3.400 1.365 1.365 0.000   0 1.365
OZLZ89 25/09/2014 Put 3.400 0.015 0.015 0.000   65 0.015
OZLQD7 25/09/2014 Call 3.500 1.265 1.265 0.000   0 1.265
OZLQE7 25/09/2014 Put 3.500 0.015 0.015 0.000   1,143 0.015
OZLXY9 25/09/2014 Call 3.600 1.165 1.165 0.000   0 1.165
OZLXZ9 25/09/2014 Put 3.600 0.020 0.020 0.000   557 0.020
OZLW48 25/09/2014 Call 3.610 1.075 1.075 0.000   0 1.075
OZLW58 25/09/2014 Put 3.610 0.020 0.020 0.000   0 0.020
OZLNY7 25/09/2014 Call 3.700 1.065 1.065 0.000   20 1.065
OZLNZ7 25/09/2014 Put 3.700 0.030 0.030 0.000   10 0.030
OZLW78 25/09/2014 Call 3.710 0.975 0.975 0.000   0 0.975
OZLW68 25/09/2014 Put 3.710 0.030 0.030 0.000   0 0.030
OZLVC9 25/09/2014 Call 3.800 0.970 0.970 0.000   570 0.970
OZLVD9 25/09/2014 Put 3.800 0.035 0.035 0.000   775 0.035
OZLWH8 25/09/2014 Call 3.810 0.880 0.880 0.000   0 0.880
OZLWG8 25/09/2014 Put 3.810 0.035 0.035 0.000   0 0.035
OZLNW7 25/09/2014 Call 3.900 0.870 0.870 0.000   0 0.870
OZLNX7 25/09/2014 Put 3.900 0.045 0.045 0.000   145 0.045
OZLVA9 25/09/2014 Call 4.000 0.780 0.780 0.000   210 0.780
OZLVB9 25/09/2014 Put 4.000 0.055 0.055 0.000   447 0.055
OZLPL7 25/09/2014 Call 4.100 0.690 0.690 0.000   200 0.690
OZLPM7 25/09/2014 Put 4.100 0.070 0.070 0.000   500 0.070
OZLSC9 25/09/2014 Call 4.200 0.605 0.605 0.000   92 0.605
OZLSD9 25/09/2014 Put 4.200 0.090 0.090 0.090 100 170 0.090
OZLSG8 25/09/2014 Call 4.210 0.545 0.545 0.000   116 0.545
OZLSH8 25/09/2014 Put 4.210 0.090 0.090 0.000   0 0.090
OZLP57 25/09/2014 Call 4.300 0.525 0.525 0.000   228 0.525
OZLP67 25/09/2014 Put 4.300 0.110 0.110 0.000   400 0.110
OZLUK8 25/09/2014 Call 4.310 0.470 0.470 0.000   100 0.470
OZLUJ8 25/09/2014 Put 4.310 0.115 0.115 0.000   100 0.115
OZLQP9 25/09/2014 Call 4.400 0.455 0.455 0.000   149 0.455
OZLQQ9 25/09/2014 Put 4.400 0.140 0.140 0.000   830 0.140
OZLUL8 25/09/2014 Call 4.410 0.405 0.405 0.000   100 0.405
OZLUM8 25/09/2014 Put 4.410 0.145 0.145 0.000   0 0.145
OZLP37 25/09/2014 Call 4.500 0.390 0.390 0.000   658 0.390
OZLP47 25/09/2014 Put 4.500 0.175 0.175 0.000   223 0.175
OZLUO8 25/09/2014 Call 4.510 0.345 0.345 0.000   0 0.345
OZLUN8 25/09/2014 Put 4.510 0.180 0.180 0.000   75 0.180
OZLP89 25/09/2014 Call 4.600 0.325 0.325 0.000   5,962 0.325
OZLP99 25/09/2014 Put 4.600 0.220 0.220 0.230 50 50 0.220
OZLUP8 25/09/2014 Call 4.610 0.290 0.290 0.000   395 0.290
OZLUQ8 25/09/2014 Put 4.610 0.220 0.220 0.000   30 0.220
OZLP77 25/09/2014 Call 4.700 0.270 0.270 0.280 20 276 0.270
OZLP87 25/09/2014 Put 4.700 0.265 0.265 0.000   30 0.265
OZLFT9 25/09/2014 Call 4.800 0.220 0.220 0.000   65 0.220
OZLFU9 25/09/2014 Put 4.800 0.320 0.320 0.000   30 0.320
OZLX48 25/09/2014 Call 4.810 0.200 0.200 0.000   19 0.200
OZLX38 25/09/2014 Put 4.810 0.325 0.325 0.000   0 0.325
OZLP97 25/09/2014 Call 4.900 0.180 0.180 0.000   2,115 0.180
OZLPK7 25/09/2014 Put 4.900 0.385 0.385 0.000   0 0.385
OZLX58 25/09/2014 Call 4.910 0.165 0.165 0.000   0 0.165
OZLX68 25/09/2014 Put 4.910 0.390 0.390 0.000   66 0.390
OZLZ98 25/09/2014 Call 5.000 0.145 0.145 0.000   1,332 0.145
OZLZA8 25/09/2014 Put 5.000 0.450 0.450 0.000   30 0.450
OZLP17 25/09/2014 Call 5.250 0.085 0.085 0.000   0 0.085
OZLP27 25/09/2014 Put 5.250 0.645 0.645 0.000   206 0.645
OZLZ38 25/09/2014 Call 5.500 0.045 0.045 0.000   150 0.045
OZLZ48 25/09/2014 Put 5.500 0.860 0.860 0.000   0 0.860
OZLXD8 25/09/2014 Call 5.750 0.030 0.030 0.000   0 0.030
OZLXF8 25/09/2014 Put 5.750 1.095 1.095 0.000   0 1.095
OZLZB8 25/09/2014 Call 6.000 0.020 0.020 0.000   0 0.020
OZLZC8 25/09/2014 Put 6.000 1.335 1.335 0.000   0 1.335
OZLMG8 25/09/2014 Call 6.010 0.015 0.015 0.000   0 0.015
OZLMH8 25/09/2014 Put 6.010 1.340 1.340 0.000   30 1.340
OZLYC8 25/09/2014 Call 6.250 0.010 0.010 0.000   0 0.010
OZLYD8 25/09/2014 Put 6.250 1.580 1.580 0.000   0 1.580
OZLZ18 25/09/2014 Call 6.500 0.007 0.007 0.000   0 0.007
OZLZ28 25/09/2014 Put 6.500 1.825 1.825 0.000   0 1.825
OZLSE8 25/09/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLSF8 25/09/2014 Put 9.010 4.310 4.310 0.000   35 4.310
OZLV58 25/09/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLV48 25/09/2014 Put 9.510 4.805 4.805 0.000   170 4.805
OZLQS8 30/10/2014 Call 0.010 4.685 4.685 0.000   0 4.685
OZLR48 30/10/2014 Call 2.800 1.960 1.960 0.000   0 1.960
OZLR58 30/10/2014 Put 2.800 0.009 0.009 0.000   250 0.009
OZLR28 30/10/2014 Call 2.900 1.860 1.860 0.000   0 1.860
OZLR38 30/10/2014 Put 2.900 0.010 0.010 0.000   0 0.010
OZLQA8 30/10/2014 Call 3.000 1.760 1.760 0.000   0 1.760
OZLQB8 30/10/2014 Put 3.000 0.015 0.015 0.000   0 0.015
OZLQM8 30/10/2014 Call 3.100 1.660 1.660 0.000   0 1.660
OZLQN8 30/10/2014 Put 3.100 0.020 0.020 0.000   0 0.020
OZLQ88 30/10/2014 Call 3.200 1.565 1.565 0.000   0 1.565
OZLQ98 30/10/2014 Put 3.200 0.020 0.020 0.000   0 0.020
OZLQI8 30/10/2014 Call 3.300 1.465 1.465 0.000   0 1.465
OZLQJ8 30/10/2014 Put 3.300 0.025 0.025 0.000   100 0.025
OZLQ68 30/10/2014 Call 3.400 1.365 1.365 0.000   0 1.365
OZLQ78 30/10/2014 Put 3.400 0.025 0.025 0.000   20 0.025
OZLQQ8 30/10/2014 Call 3.500 1.265 1.265 0.000   0 1.265
OZLQR8 30/10/2014 Put 3.500 0.030 0.030 0.000   15 0.030
OZLQE8 30/10/2014 Call 3.600 1.170 1.170 0.000   0 1.170
OZLQF8 30/10/2014 Put 3.600 0.040 0.040 0.000   0 0.040
OZLW88 30/10/2014 Call 3.610 1.100 1.100 0.000   0 1.100
OZLW98 30/10/2014 Put 3.610 0.040 0.040 0.000   0 0.040
OZLQO8 30/10/2014 Call 3.700 1.070 1.070 0.000   0 1.070
OZLQP8 30/10/2014 Put 3.700 0.050 0.050 0.000   0 0.050
OZLWB8 30/10/2014 Call 3.710 1.005 1.005 0.000   0 1.005
OZLWA8 30/10/2014 Put 3.710 0.050 0.050 0.000   0 0.050
OZLQC8 30/10/2014 Call 3.800 0.975 0.975 0.000   0 0.975
OZLQD8 30/10/2014 Put 3.800 0.060 0.060 0.000   0 0.060
OZLWI8 30/10/2014 Call 3.810 0.915 0.915 0.000   0 0.915
OZLWJ8 30/10/2014 Put 3.810 0.060 0.060 0.000   0 0.060
OZLQK8 30/10/2014 Call 3.900 0.885 0.885 0.000   60 0.885
OZLQL8 30/10/2014 Put 3.900 0.075 0.075 0.000   0 0.075
OZLPZ8 30/10/2014 Call 4.000 0.795 0.795 0.000   25 0.795
OZLQ18 30/10/2014 Put 4.000 0.090 0.090 0.000   100 0.090
OZLQG8 30/10/2014 Call 4.100 0.715 0.715 0.000   0 0.715
OZLQH8 30/10/2014 Put 4.100 0.115 0.115 0.000   0 0.115
OZLQ48 30/10/2014 Call 4.200 0.635 0.635 0.000   0 0.635
OZLQ58 30/10/2014 Put 4.200 0.140 0.140 0.000   80 0.140
OZLPX8 30/10/2014 Call 4.300 0.565 0.565 0.000   100 0.565
OZLPY8 30/10/2014 Put 4.300 0.165 0.165 0.000   0 0.165
OZLQ28 30/10/2014 Call 4.400 0.500 0.500 0.000   220 0.500
OZLQ38 30/10/2014 Put 4.400 0.200 0.200 0.000   210 0.200
OZLQZ8 30/10/2014 Call 4.500 0.440 0.440 0.000   0 0.440
OZLR18 30/10/2014 Put 4.500 0.240 0.240 0.000   0 0.240
OZLS88 30/10/2014 Call 4.600 0.385 0.385 0.000   0 0.385
OZLS98 30/10/2014 Put 4.600 0.285 0.285 0.000   0 0.285
OZLSA8 30/10/2014 Call 4.700 0.330 0.330 0.000   370 0.330
OZLSB8 30/10/2014 Put 4.700 0.330 0.330 0.000   0 0.330
OZLS68 30/10/2014 Call 4.800 0.285 0.285 0.000   0 0.285
OZLS78 30/10/2014 Put 4.800 0.385 0.385 0.000   0 0.385
OZLSU8 30/10/2014 Call 4.900 0.245 0.245 0.000   220 0.245
OZLSV8 30/10/2014 Put 4.900 0.445 0.445 0.000   0 0.445
OZLSY8 30/10/2014 Call 5.000 0.205 0.205 0.000   0 0.205
OZLSZ8 30/10/2014 Put 5.000 0.505 0.505 0.000   0 0.505
OZLSW8 30/10/2014 Call 5.250 0.135 0.135 0.000   225 0.135
OZLSX8 30/10/2014 Put 5.250 0.685 0.685 0.000   0 0.685
OZLWW8 30/10/2014 Call 5.500 0.085 0.085 0.000   48 0.085
OZLWX8 30/10/2014 Put 5.500 0.890 0.890 0.000   0 0.890
OZLXG8 30/10/2014 Call 5.750 0.055 0.055 0.000   0 0.055
OZLXH8 30/10/2014 Put 5.750 1.110 1.110 0.000   0 1.110
OZLXU8 30/10/2014 Call 6.000 0.035 0.035 0.000   0 0.035
OZLXV8 30/10/2014 Put 6.000 1.345 1.345 0.000   0 1.345
OZLYE8 30/10/2014 Call 6.250 0.025 0.025 0.000   0 0.025
OZLYF8 30/10/2014 Put 6.250 1.585 1.585 0.000   0 1.585
OZLUA8 27/11/2014 Call 0.010 4.690 4.690 0.000   0 4.690
OZLUV8 27/11/2014 Call 3.400 1.360 1.360 0.000   0 1.360
OZLUW8 27/11/2014 Put 3.400 0.035 0.035 0.000   15 0.035
OZLUH8 27/11/2014 Call 3.500 1.265 1.265 0.000   0 1.265
OZLUI8 27/11/2014 Put 3.500 0.045 0.045 0.000   0 0.045
OZLUB8 27/11/2014 Call 3.600 1.170 1.170 0.000   0 1.170
OZLUC8 27/11/2014 Put 3.600 0.055 0.055 0.000   0 0.055
OZLU68 27/11/2014 Call 3.700 1.080 1.080 0.000   0 1.080
OZLU78 27/11/2014 Put 3.700 0.065 0.065 0.000   0 0.065
OZLTP8 27/11/2014 Call 3.800 1.000 1.000 0.000   0 1.000
OZLTQ8 27/11/2014 Put 3.800 0.080 0.080 0.000   0 0.080
OZLWK8 27/11/2014 Call 3.810 0.960 0.960 0.000   0 0.960
OZLWL8 27/11/2014 Put 3.810 0.085 0.085 0.000   0 0.085
OZLTV8 27/11/2014 Call 3.900 0.920 0.920 0.000   0 0.920
OZLTW8 27/11/2014 Put 3.900 0.100 0.100 0.000   0 0.100
OZLTD8 27/11/2014 Call 4.000 0.845 0.845 0.000   0 0.845
OZLTE8 27/11/2014 Put 4.000 0.125 0.125 0.000   20 0.125
OZLTZ8 27/11/2014 Call 4.100 0.765 0.765 0.000   0 0.765
OZLU18 27/11/2014 Put 4.100 0.145 0.145 0.000   0 0.145
OZLTL8 27/11/2014 Call 4.200 0.690 0.690 0.000   0 0.690
OZLTM8 27/11/2014 Put 4.200 0.175 0.175 0.000   0 0.175
OZLTT8 27/11/2014 Call 4.300 0.615 0.615 0.000   75 0.615
OZLTU8 27/11/2014 Put 4.300 0.210 0.210 0.000   0 0.210
OZLTN8 27/11/2014 Call 4.400 0.550 0.550 0.000   0 0.550
OZLTO8 27/11/2014 Put 4.400 0.245 0.245 0.000   0 0.245
OZLU48 27/11/2014 Call 4.500 0.485 0.485 0.000   105 0.485
OZLU58 27/11/2014 Put 4.500 0.285 0.285 0.000   0 0.285
OZLTB8 27/11/2014 Call 4.600 0.430 0.430 0.000   0 0.430
OZLTC8 27/11/2014 Put 4.600 0.330 0.330 0.000   0 0.330
OZLU88 27/11/2014 Call 4.700 0.375 0.375 0.000   0 0.375
OZLU98 27/11/2014 Put 4.700 0.380 0.380 0.000   0 0.380
OZLWC8 27/11/2014 Call 4.710 0.370 0.370 0.000   0 0.370
OZLWD8 27/11/2014 Put 4.710 0.380 0.380 0.000   0 0.380
OZLTR8 27/11/2014 Call 4.800 0.330 0.330 0.000   0 0.330
OZLTS8 27/11/2014 Put 4.800 0.430 0.430 0.000   0 0.430
OZLU28 27/11/2014 Call 4.900 0.290 0.290 0.000   0 0.290
OZLU38 27/11/2014 Put 4.900 0.485 0.485 0.000   0 0.485
OZLT98 27/11/2014 Call 5.000 0.255 0.255 0.000   0 0.255
OZLTA8 27/11/2014 Put 5.000 0.545 0.545 0.000   0 0.545
OZLTX8 27/11/2014 Call 5.250 0.175 0.175 0.000   0 0.175
OZLTY8 27/11/2014 Put 5.250 0.710 0.710 0.000   0 0.710
OZLWY8 27/11/2014 Call 5.500 0.120 0.120 0.000   0 0.120
OZLWZ8 27/11/2014 Put 5.500 0.900 0.900 0.000   0 0.900
OZLXI8 27/11/2014 Call 5.750 0.085 0.085 0.000   0 0.085
OZLXJ8 27/11/2014 Put 5.750 1.115 1.115 0.000   0 1.115
OZLXW8 27/11/2014 Call 6.000 0.055 0.055 0.000   0 0.055
OZLXY8 27/11/2014 Put 6.000 1.350 1.350 0.000   0 1.350
OZLYG8 27/11/2014 Call 6.250 0.040 0.040 0.000   0 0.040
OZLYH8 27/11/2014 Put 6.250 1.595 1.595 0.000   0 1.595
OZLD38 18/12/2014 Call 0.010 4.700 4.700 0.000   0 4.700
OZLC38 18/12/2014 Call 2.900 1.865 1.865 0.000   0 1.865
OZLC48 18/12/2014 Put 2.900 0.020 0.020 0.000   20 0.020
OZLER7 18/12/2014 Call 3.000 1.765 1.765 0.000   0 1.765
OZLES7 18/12/2014 Put 3.000 0.025 0.025 0.000   15 0.025
OZLC58 18/12/2014 Call 3.100 1.670 1.670 0.000   0 1.670
OZLC68 18/12/2014 Put 3.100 0.030 0.030 0.000   0 0.030
OZLCO7 18/12/2014 Call 3.200 1.575 1.575 0.000   0 1.575
OZLCP7 18/12/2014 Put 3.200 0.035 0.035 0.000   50 0.035
OZLBY8 18/12/2014 Call 3.300 1.480 1.480 0.000   0 1.480
OZLBZ8 18/12/2014 Put 3.300 0.040 0.040 0.000   0 0.040
OZLZ99 18/12/2014 Call 3.400 1.385 1.385 0.000   0 1.385
OZLZA9 18/12/2014 Put 3.400 0.050 0.050 0.000   20 0.050
OZLC18 18/12/2014 Call 3.500 1.295 1.295 0.000   0 1.295
OZLC28 18/12/2014 Put 3.500 0.060 0.060 0.000   15 0.060
OZLY19 18/12/2014 Call 3.600 1.200 1.200 0.000   20 1.200
OZLY29 18/12/2014 Put 3.600 0.075 0.075 0.000   35 0.075
OZLD48 18/12/2014 Call 3.700 1.115 1.115 0.000   40 1.115
OZLD58 18/12/2014 Put 3.700 0.090 0.090 0.000   26 0.090
OZLVE9 18/12/2014 Call 3.800 1.030 1.030 0.000   0 1.030
OZLVF9 18/12/2014 Put 3.800 0.110 0.110 0.000   70 0.110
OZLWM8 18/12/2014 Call 3.810 1.005 1.005 0.000   0 1.005
OZLWN8 18/12/2014 Put 3.810 0.110 0.110 0.000   0 0.110
OZLDK8 18/12/2014 Call 3.900 0.950 0.950 0.000   0 0.950
OZLDL8 18/12/2014 Put 3.900 0.130 0.130 0.000   0 0.130
OZLVG9 18/12/2014 Call 4.000 0.870 0.870 0.000   0 0.870
OZLVH9 18/12/2014 Put 4.000 0.155 0.155 0.000   348 0.155
OZLDW8 18/12/2014 Call 4.100 0.795 0.795 0.000   100 0.795
OZLDX8 18/12/2014 Put 4.100 0.185 0.185 0.000   0 0.185
OZLSE9 18/12/2014 Call 4.200 0.720 0.720 0.000   0 0.720
OZLSF9 18/12/2014 Put 4.200 0.210 0.210 0.000   1,025 0.210
OZLE58 18/12/2014 Call 4.300 0.655 0.655 0.000   0 0.655
OZLE68 18/12/2014 Put 4.300 0.245 0.245 0.000   280 0.245
OZLQR9 18/12/2014 Call 4.400 0.590 0.590 0.000   1,235 0.590
OZLQS9 18/12/2014 Put 4.400 0.280 0.280 0.000   30 0.280
OZLGM8 18/12/2014 Call 4.500 0.525 0.525 0.000   84 0.525
OZLGN8 18/12/2014 Put 4.500 0.320 0.320 0.000   0 0.320
OZLVM8 18/12/2014 Call 4.600 0.470 0.470 0.000   266 0.470
OZLVN8 18/12/2014 Put 4.600 0.360 0.360 0.000   66 0.360
OZLKE8 18/12/2014 Call 4.700 0.420 0.420 0.000   0 0.420
OZLKF8 18/12/2014 Put 4.700 0.405 0.405 0.000   0 0.405
OZLWE8 18/12/2014 Call 4.710 0.415 0.415 0.000   80 0.415
OZLWF8 18/12/2014 Put 4.710 0.405 0.405 0.000   0 0.405
OZLTH8 18/12/2014 Call 4.800 0.375 0.375 0.000   100 0.375
OZLTI8 18/12/2014 Put 4.800 0.460 0.460 0.000   500 0.460
OZLT38 18/12/2014 Call 4.900 0.330 0.330 0.000   0 0.330
OZLT48 18/12/2014 Put 4.900 0.510 0.510 0.000   0 0.510
OZLS28 18/12/2014 Call 5.000 0.295 0.295 0.000   90 0.295
OZLS38 18/12/2014 Put 5.000 0.570 0.570 0.000   850 0.570
OZLT18 18/12/2014 Call 5.250 0.215 0.215 0.000   0 0.215
OZLT28 18/12/2014 Put 5.250 0.735 0.735 0.000   0 0.735
OZLME8 18/12/2014 Call 5.500 0.155 0.155 0.000   0 0.155
OZLMF8 18/12/2014 Put 5.500 0.920 0.920 0.000   20 0.920
OZLXK8 18/12/2014 Call 5.750 0.110 0.110 0.000   0 0.110
OZLXL8 18/12/2014 Put 5.750 1.125 1.125 0.000   0 1.125
OZLLC8 18/12/2014 Call 6.000 0.080 0.080 0.000   0 0.080
OZLLD8 18/12/2014 Put 6.000 1.350 1.350 0.000   325 1.350
OZLYD7 18/12/2014 Call 6.010 0.080 0.080 0.000   0 0.080
OZLYC7 18/12/2014 Put 6.010 1.335 1.335 0.000   589 1.335
OZLYI8 18/12/2014 Call 6.250 0.060 0.060 0.000   0 0.060
OZLYJ8 18/12/2014 Put 6.250 1.590 1.590 0.000   0 1.590
OZLJS8 18/12/2014 Call 6.500 0.045 0.045 0.000   0 0.045
OZLJT8 18/12/2014 Put 6.500 1.830 1.830 0.000   0 1.830
OZLM38 18/12/2014 Call 6.510 0.045 0.045 0.000   0 0.045
OZLM28 18/12/2014 Put 6.510 1.805 1.805 0.000   1,250 1.805
OZLK38 18/12/2014 Call 7.500 0.015 0.015 0.000   0 0.015
OZLK48 18/12/2014 Put 7.500 2.820 2.820 0.000   100 2.820
OZLKG8 18/12/2014 Call 7.510 0.015 0.015 0.000   0 0.015
OZLKH8 18/12/2014 Put 7.510 2.780 2.780 0.000   143 2.780
OZLYE7 18/12/2014 Call 8.010 0.008 0.008 0.000   0 0.008
OZLYF7 18/12/2014 Put 8.010 3.270 3.270 0.000   30 3.270
OZLUX8 18/12/2014 Call 9.010 0.003 0.003 0.000   0 0.003
OZLUY8 18/12/2014 Put 9.010 4.255 4.255 0.000   0 4.255
OZLV18 18/12/2014 Call 9.510 0.002 0.002 0.000   0 0.002
OZLUZ8 18/12/2014 Put 9.510 4.750 4.750 0.000   50 4.750
OZLJY8 18/12/2014 Call 10.000 0.001 0.001 0.000   10 0.001
OZLJZ8 18/12/2014 Put 10.000 5.305 5.305 0.000   0 5.305
OZLV28 18/12/2014 Call 10.010 0.001 0.001 0.000   0 0.001
OZLV38 18/12/2014 Put 10.010 5.245 5.245 0.000   402 5.245
OZLZS8 29/01/2015 Call 0.010 4.715 4.715 0.000   0 4.715
OZLZO8 29/01/2015 Call 4.000 0.900 0.900 0.000   0 0.900
OZLZP8 29/01/2015 Put 4.000 0.175 0.175 0.000   0 0.175
OZLZ68 29/01/2015 Call 4.100 0.830 0.830 0.000   0 0.830
OZLZ78 29/01/2015 Put 4.100 0.205 0.205 0.000   0 0.205
OZLZG8 29/01/2015 Call 4.200 0.760 0.760 0.000   0 0.760
OZLZH8 29/01/2015 Put 4.200 0.235 0.235 0.000   0 0.235
OZLYO8 29/01/2015 Call 4.300 0.700 0.700 0.000   0 0.700
OZLYP8 29/01/2015 Put 4.300 0.270 0.270 0.000   0 0.270
OZLZQ8 29/01/2015 Call 4.400 0.635 0.635 0.000   0 0.635
OZLZR8 29/01/2015 Put 4.400 0.305 0.305 0.000   0 0.305
OZLYW8 29/01/2015 Call 4.500 0.580 0.580 0.000   0 0.580
OZLYX8 29/01/2015 Put 4.500 0.350 0.350 0.000   0 0.350
OZLZK8 29/01/2015 Call 4.600 0.525 0.525 0.000   0 0.525
OZLZL8 29/01/2015 Put 4.600 0.395 0.395 0.000   0 0.395
OZLZ88 29/01/2015 Call 4.700 0.475 0.475 0.000   0 0.475
OZLZD8 29/01/2015 Put 4.700 0.440 0.440 0.000   0 0.440
OZLZM8 29/01/2015 Call 4.800 0.430 0.430 0.000   0 0.430
OZLZN8 29/01/2015 Put 4.800 0.495 0.495 0.000   0 0.495
OZLYU8 29/01/2015 Call 4.900 0.385 0.385 0.000   0 0.385
OZLYV8 29/01/2015 Put 4.900 0.550 0.550 0.000   0 0.550
OZLZI8 29/01/2015 Call 5.000 0.350 0.350 0.000   0 0.350
OZLZJ8 29/01/2015 Put 5.000 0.610 0.610 0.000   0 0.610
OZLYS8 29/01/2015 Call 5.250 0.265 0.265 0.000   0 0.265
OZLYT8 29/01/2015 Put 5.250 0.775 0.775 0.000   0 0.775
OZLYZ8 29/01/2015 Call 5.500 0.200 0.200 0.000   0 0.200
OZLZ58 29/01/2015 Put 5.500 0.955 0.955 0.000   0 0.955
OZLZE8 29/01/2015 Call 5.750 0.145 0.145 0.000   0 0.145
OZLZF8 29/01/2015 Put 5.750 1.155 1.155 0.000   0 1.155
OZLYQ8 29/01/2015 Call 6.000 0.105 0.105 0.000   0 0.105
OZLYR8 29/01/2015 Put 6.000 1.375 1.375 0.000   0 1.375
OZLZT8 29/01/2015 Call 6.250            
OZLZU8 29/01/2015 Put 6.250            
OZLPK8 26/03/2015 Call 0.010 4.640 4.640 0.000   0 4.640
OZLP28 26/03/2015 Call 2.900 1.865 1.865 0.000   0 1.865
OZLP38 26/03/2015 Put 2.900 0.035 0.035 0.000   0 0.035
OZLET7 26/03/2015 Call 3.000 1.770 1.770 0.000   0 1.770
OZLEU7 26/03/2015 Put 3.000 0.045 0.045 0.000   40 0.045
OZLNR8 26/03/2015 Call 3.100 1.675 1.675 0.000   0 1.675
OZLNU8 26/03/2015 Put 3.100 0.055 0.055 0.000   0 0.055
OZLCQ7 26/03/2015 Call 3.200 1.585 1.585 0.000   0 1.585
OZLCR7 26/03/2015 Put 3.200 0.065 0.065 0.000   0 0.065
OZLNX8 26/03/2015 Call 3.300 1.500 1.500 0.000   0 1.500
OZLP18 26/03/2015 Put 3.300 0.075 0.075 0.000   0 0.075
OZLZB9 26/03/2015 Call 3.400 1.415 1.415 0.000   0 1.415
OZLZC9 26/03/2015 Put 3.400 0.095 0.095 0.000   0 0.095
OZLP48 26/03/2015 Call 3.500 1.335 1.335 0.000   0 1.335
OZLP58 26/03/2015 Put 3.500 0.110 0.110 0.000   0 0.110
OZLY39 26/03/2015 Call 3.600 1.255 1.255 0.000   0 1.255
OZLY49 26/03/2015 Put 3.600 0.135 0.135 0.000   0 0.135
OZLP68 26/03/2015 Call 3.700 1.175 1.175 0.000   0 1.175
OZLP78 26/03/2015 Put 3.700 0.160 0.160 0.000   0 0.160
OZLVI9 26/03/2015 Call 3.800 1.100 1.100 0.000   0 1.100
OZLVJ9 26/03/2015 Put 3.800 0.190 0.190 0.000   0 0.190
OZLP88 26/03/2015 Call 3.900 1.030 1.030 0.000   0 1.030
OZLP98 26/03/2015 Put 3.900 0.225 0.225 0.000   0 0.225
OZLVK9 26/03/2015 Call 4.000 0.960 0.960 0.000   0 0.960
OZLVL9 26/03/2015 Put 4.000 0.255 0.255 0.000   15 0.255
OZLPL8 26/03/2015 Call 4.100 0.890 0.890 0.000   0 0.890
OZLPM8 26/03/2015 Put 4.100 0.290 0.290 0.000   0 0.290
OZLTB9 26/03/2015 Call 4.200 0.825 0.825 0.000   0 0.825
OZLTC9 26/03/2015 Put 4.200 0.325 0.325 0.000   125 0.325
OZLPN8 26/03/2015 Call 4.300 0.755 0.755 0.000   0 0.755
OZLPO8 26/03/2015 Put 4.300 0.360 0.360 0.000   0 0.360
OZLT79 26/03/2015 Call 4.400 0.690 0.690 0.000   15 0.690
OZLT89 26/03/2015 Put 4.400 0.400 0.400 0.000   0 0.400
OZLPP8 26/03/2015 Call 4.500 0.630 0.630 0.000   0 0.630
OZLPQ8 26/03/2015 Put 4.500 0.445 0.445 0.000   0 0.445
OZLT19 26/03/2015 Call 4.600 0.575 0.575 0.000   11 0.575
OZLT29 26/03/2015 Put 4.600 0.490 0.490 0.000   0 0.490
OZLSC8 26/03/2015 Call 4.700 0.525 0.525 0.000   0 0.525
OZLSD8 26/03/2015 Put 4.700 0.540 0.540 0.000   0 0.540
OZLT59 26/03/2015 Call 4.800 0.485 0.485 0.000   0 0.485
OZLT69 26/03/2015 Put 4.800 0.590 0.590 0.000   0 0.590
OZLT78 26/03/2015 Call 4.900 0.445 0.445 0.000   0 0.445
OZLT88 26/03/2015 Put 4.900 0.650 0.650 0.000   0 0.650
OZLT39 26/03/2015 Call 5.000 0.405 0.405 0.000   0 0.405
OZLT49 26/03/2015 Put 5.000 0.710 0.710 0.000   0 0.710
OZLT58 26/03/2015 Call 5.250 0.325 0.325 0.000   0 0.325
OZLT68 26/03/2015 Put 5.250 0.870 0.870 0.000   0 0.870
OZLTF9 26/03/2015 Call 5.500 0.250 0.250 0.000   0 0.250
OZLTG9 26/03/2015 Put 5.500 1.045 1.045 0.000   0 1.045
OZLXM8 26/03/2015 Call 5.750 0.190 0.190 0.000   0 0.190
OZLXN8 26/03/2015 Put 5.750 1.235 1.235 0.000   0 1.235
OZLT99 26/03/2015 Call 6.000 0.140 0.140 0.000   0 0.140
OZLTA9 26/03/2015 Put 6.000 1.440 1.440 0.000   0 1.440
OZLUR8 26/03/2015 Call 6.010 0.135 0.135 0.000   0 0.135
OZLUS8 26/03/2015 Put 6.010 1.440 1.440 0.000   22 1.440
OZLYK8 26/03/2015 Call 6.250 0.105 0.105 0.000   0 0.105
OZLYL8 26/03/2015 Put 6.250 1.660 1.660 0.000   0 1.660
OZLTD9 26/03/2015 Call 6.500 0.080 0.080 0.000   0 0.080
OZLTE9 26/03/2015 Put 6.500 1.895 1.895 0.000   0 1.895
OZLUU8 26/03/2015 Call 6.510 0.075 0.075 0.000   0 0.075
OZLUT8 26/03/2015 Put 6.510 1.890 1.890 0.000   279 1.890
OZLW38 25/06/2015 Call 0.010 4.670 4.670 0.000   0 4.670
OZLSN7 25/06/2015 Call 2.800 1.980 1.980 0.000   0 1.980
OZLSO7 25/06/2015 Put 2.800 0.045 0.045 0.000   0 0.045
OZLEV7 25/06/2015 Call 3.000 1.795 1.795 0.000   0 1.795
OZLEW7 25/06/2015 Put 3.000 0.065 0.065 0.000   0 0.065
OZLCS7 25/06/2015 Call 3.200 1.615 1.615 0.000   0 1.615
OZLCT7 25/06/2015 Put 3.200 0.095 0.095 0.000   0 0.095
OZLZD9 25/06/2015 Call 3.400 1.445 1.445 0.000   0 1.445
OZLZE9 25/06/2015 Put 3.400 0.135 0.135 0.000   0 0.135
OZLVE8 25/06/2015 Call 3.500 1.365 1.365 0.000   0 1.365
OZLVF8 25/06/2015 Put 3.500 0.160 0.160 0.000   94 0.160
OZLY59 25/06/2015 Call 3.600 1.290 1.290 0.000   0 1.290
OZLY69 25/06/2015 Put 3.600 0.185 0.185 0.205 250 250 0.185
OZLVC8 25/06/2015 Call 3.700 1.220 1.220 0.000   0 1.220
OZLVD8 25/06/2015 Put 3.700 0.215 0.215 0.000   0 0.215
OZLVO9 25/06/2015 Call 3.800 1.155 1.155 0.000   100 1.155
OZLVP9 25/06/2015 Put 3.800 0.245 0.245 0.000   15 0.245
OZLV88 25/06/2015 Call 3.900 1.090 1.090 0.000   0 1.090
OZLV98 25/06/2015 Put 3.900 0.280 0.280 0.000   0 0.280
OZLVM9 25/06/2015 Call 4.000 1.030 1.030 0.000   0 1.030
OZLVN9 25/06/2015 Put 4.000 0.315 0.315 0.000   100 0.315
OZLVA8 25/06/2015 Call 4.100 0.970 0.970 0.000   0 0.970
OZLVB8 25/06/2015 Put 4.100 0.355 0.355 0.000   0 0.355
OZLSG9 25/06/2015 Call 4.200 0.910 0.910 0.000   21 0.910
OZLSH9 25/06/2015 Put 4.200 0.395 0.395 0.000   0 0.395
OZLV68 25/06/2015 Call 4.300 0.850 0.850 0.000   0 0.850
OZLV78 25/06/2015 Put 4.300 0.440 0.440 0.000   0 0.440
OZLQT9 25/06/2015 Call 4.400 0.795 0.795 0.000   0 0.795
OZLQU9 25/06/2015 Put 4.400 0.485 0.485 0.000   266 0.485
OZLVI8 25/06/2015 Call 4.500 0.745 0.745 0.000   0 0.745
OZLVJ8 25/06/2015 Put 4.500 0.530 0.530 0.000   0 0.530
OZLVO8 25/06/2015 Call 4.600 0.690 0.690 0.000   0 0.690
OZLVP8 25/06/2015 Put 4.600 0.580 0.580 0.000   246 0.580
OZLVG8 25/06/2015 Call 4.700 0.645 0.645 0.000   0 0.645
OZLVH8 25/06/2015 Put 4.700 0.630 0.630 0.000   0 0.630
OZLTJ8 25/06/2015 Call 4.800 0.600 0.600 0.000   0 0.600
OZLTK8 25/06/2015 Put 4.800 0.680 0.680 0.000   0 0.680
OZLVQ8 25/06/2015 Call 4.900 0.550 0.550 0.000   0 0.550
OZLVR8 25/06/2015 Put 4.900 0.735 0.735 0.000   0 0.735
OZLS48 25/06/2015 Call 5.000 0.510 0.510 0.000   0 0.510
OZLS58 25/06/2015 Put 5.000 0.790 0.790 0.000   0 0.790
OZLX18 25/06/2015 Call 5.250 0.415 0.415 0.000   0 0.415
OZLX28 25/06/2015 Put 5.250 0.945 0.945 0.000   0 0.945
OZLNP8 25/06/2015 Call 5.500 0.335 0.335 0.000   50 0.335
OZLNQ8 25/06/2015 Put 5.500 1.115 1.115 0.000   0 1.115
OZLXO8 25/06/2015 Call 5.750 0.270 0.270 0.000   0 0.270
OZLXP8 25/06/2015 Put 5.750 1.300 1.300 0.000   0 1.300
OZLMY8 25/06/2015 Call 6.000 0.215 0.215 0.000   0 0.215
OZLMZ8 25/06/2015 Put 6.000 1.500 1.500 0.000   0 1.500
OZLYM8 25/06/2015 Call 6.250 0.175 0.175 0.000   0 0.175
OZLYN8 25/06/2015 Put 6.250 1.710 1.710 0.000   0 1.710
OZLNL8 25/06/2015 Call 6.500 0.145 0.145 0.000   0 0.145
OZLNM8 25/06/2015 Put 6.500 1.930 1.930 0.000   0 1.930
OZLN98 25/06/2015 Call 7.000 0.105 0.105 0.000   0 0.105
OZLNK8 25/06/2015 Put 7.000 2.385 2.385 0.000   0 2.385
OZLNN8 25/06/2015 Call 7.500 0.080 0.080 0.000   0 0.080
OZLNO8 25/06/2015 Put 7.500 2.855 2.855 0.000   0 2.855
OZLSP7 24/09/2015 Call 2.800 1.965 1.965 0.000   0 1.965
OZLSQ7 24/09/2015 Put 2.800 0.060 0.060 0.000   0 0.060
OZLQL7 24/09/2015 Call 3.000 1.785 1.785 0.000   0 1.785
OZLQM7 24/09/2015 Put 3.000 0.090 0.090 0.000   0 0.090
OZLQF7 24/09/2015 Call 3.200 1.625 1.625 0.000   0 1.625
OZLQG7 24/09/2015 Put 3.200 0.130 0.130 0.000   0 0.130
OZLQ77 24/09/2015 Call 3.400 1.475 1.475 0.000   0 1.475
OZLQ87 24/09/2015 Put 3.400 0.175 0.175 0.000   0 0.175
OZLPP7 24/09/2015 Call 3.600 1.335 1.335 0.000   0 1.335
OZLPQ7 24/09/2015 Put 3.600 0.230 0.230 0.000   0 0.230
OZLPR7 24/09/2015 Call 3.800 1.200 1.200 0.000   0 1.200
OZLPS7 24/09/2015 Put 3.800 0.295 0.295 0.000   0 0.295
OZLPT7 24/09/2015 Call 4.000 1.075 1.075 0.000   0 1.075
OZLPU7 24/09/2015 Put 4.000 0.365 0.365 0.000   0 0.365
OZLPN7 24/09/2015 Call 4.200 0.960 0.960 0.000   0 0.960
OZLPO7 24/09/2015 Put 4.200 0.445 0.445 0.000   0 0.445
OZLPV7 24/09/2015 Call 4.400 0.855 0.855 0.000   0 0.855
OZLPW7 24/09/2015 Put 4.400 0.535 0.535 0.000   0 0.535
OZLPX7 24/09/2015 Call 4.600 0.760 0.760 0.000   0 0.760
OZLPY7 24/09/2015 Put 4.600 0.635 0.635 0.000   0 0.635
OZLQ27 24/09/2015 Call 4.800 0.670 0.670 0.000   0 0.670
OZLQ37 24/09/2015 Put 4.800 0.740 0.740 0.000   0 0.740
OZLPZ7 24/09/2015 Call 5.000 0.590 0.590 0.000   0 0.590
OZLQ17 24/09/2015 Put 5.000 0.855 0.855 0.000   0 0.855
OZLQ47 24/09/2015 Call 5.500 0.425 0.425 0.000   0 0.425
OZLQ57 24/09/2015 Put 5.500 1.175 1.175 0.000   0 1.175
OZLX78 24/09/2015 Call 6.000 0.295 0.295 0.000   0 0.295
OZLX88 24/09/2015 Put 6.000 1.545 1.545 0.000   0 1.545
OZLXZ8 24/09/2015 Call 6.500 0.200 0.200 0.000   0 0.200
OZLY18 24/09/2015 Put 6.500 1.955 1.955 0.000   0 1.955
OZLCU7 17/12/2015 Call 3.200 1.665 1.665 0.000   0 1.665
OZLCV7 17/12/2015 Put 3.200 0.165 0.165 0.000   60 0.165
OZLW18 17/12/2015 Call 3.400 1.515 1.515 0.000   0 1.515
OZLW28 17/12/2015 Put 3.400 0.215 0.215 0.000   0 0.215
OZLVS8 17/12/2015 Call 3.600 1.375 1.375 0.000   0 1.375
OZLVT8 17/12/2015 Put 3.600 0.275 0.275 0.000   0 0.275
OZLVQ9 17/12/2015 Call 3.800 1.245 1.245 0.000   16 1.245
OZLVR9 17/12/2015 Put 3.800 0.340 0.340 0.000   0 0.340
OZLVS9 17/12/2015 Call 4.000 1.125 1.125 0.000   40 1.125
OZLVT9 17/12/2015 Put 4.000 0.415 0.415 0.000   0 0.415
OZLSI9 17/12/2015 Call 4.200 1.020 1.020 0.000   53 1.020
OZLSJ9 17/12/2015 Put 4.200 0.500 0.500 0.000   0 0.500
OZLQV9 17/12/2015 Call 4.400 0.915 0.915 0.000   0 0.915
OZLQW9 17/12/2015 Put 4.400 0.590 0.590 0.000   40 0.590
OZLVU8 17/12/2015 Call 4.600 0.825 0.825 0.000   0 0.825
OZLVV8 17/12/2015 Put 4.600 0.690 0.690 0.000   0 0.690
OZLVW8 17/12/2015 Call 4.800 0.740 0.740 0.000   0 0.740
OZLVX8 17/12/2015 Put 4.800 0.800 0.800 0.000   0 0.800
OZLVY8 17/12/2015 Call 5.000 0.660 0.660 0.000   0 0.660
OZLVZ8 17/12/2015 Put 5.000 0.915 0.915 0.000   0 0.915
OZLWO8 17/12/2015 Call 5.500 0.495 0.495 0.000   0 0.495
OZLWP8 17/12/2015 Put 5.500 1.240 1.240 0.000   0 1.240
OZLGM9 17/12/2015 Call 6.000 0.365 0.365 0.000   39 0.365
OZLGN9 17/12/2015 Put 6.000 1.600 1.600 0.000   0 1.600
OZLY28 17/12/2015 Call 6.500 0.265 0.265 0.000   0 0.265
OZLY38 17/12/2015 Put 6.500 2.000 2.000 0.000   0 2.000
OZLD68 22/12/2016 Call 3.800 1.250 1.250 0.000   42 1.250
OZLD78 22/12/2016 Put 3.800 0.570 0.570 0.000   0 0.570
OZLD88 22/12/2016 Call 4.000 1.180 1.180 0.000   40 1.180
OZLD98 22/12/2016 Put 4.000 0.670 0.670 0.000   0 0.670
OZLE18 22/12/2016 Call 4.400 1.085 1.085 0.000   23 1.085
OZLE28 22/12/2016 Put 4.400 0.875 0.875 0.000   0 0.875

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.