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 4.560 Down -0.090 4.550 4.570 4.590 4.590 4.520 1,747,497 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 4.560 4.560 0.000   0 4.560
OZLLX8 28/08/2014 Call 2.900 1.665 1.665 0.000   0 1.665
OZLLY8 28/08/2014 Put 2.900 0.001 0.001 0.000   115 0.001
OZLLJ8 28/08/2014 Call 3.000 1.565 1.565 0.000   0 1.565
OZLLK8 28/08/2014 Put 3.000 0.002 0.002 0.000   0 0.002
OZLKK8 28/08/2014 Call 3.100 1.465 1.465 0.000   0 1.465
OZLKL8 28/08/2014 Put 3.100 0.003 0.003 0.000   0 0.003
OZLL58 28/08/2014 Call 3.200 1.365 1.365 0.000   0 1.365
OZLL68 28/08/2014 Put 3.200 0.005 0.005 0.000   0 0.005
OZLKQ8 28/08/2014 Call 3.300 1.265 1.265 0.000   0 1.265
OZLKR8 28/08/2014 Put 3.300 0.007 0.007 0.000   0 0.007
OZLL18 28/08/2014 Call 3.400 1.170 1.170 0.000   0 1.170
OZLL28 28/08/2014 Put 3.400 0.010 0.010 0.000   0 0.010
OZLRI8 28/08/2014 Call 3.410 1.160 1.160 0.000   0 1.160
OZLRH8 28/08/2014 Put 3.410 0.010 0.010 0.000   0 0.010
OZLKU8 28/08/2014 Call 3.500 1.070 1.070 0.000   10 1.070
OZLKV8 28/08/2014 Put 3.500 0.015 0.015 0.000   1,662 0.015
OZLRK8 28/08/2014 Call 3.510 1.060 1.060 0.000   0 1.060
OZLRJ8 28/08/2014 Put 3.510 0.015 0.015 0.000   0 0.015
OZLKY8 28/08/2014 Call 3.600 0.970 0.970 0.000   0 0.970
OZLKZ8 28/08/2014 Put 3.600 0.015 0.015 0.000   1,080 0.015
OZLKS8 28/08/2014 Call 3.700 0.875 0.875 0.000   0 0.875
OZLKT8 28/08/2014 Put 3.700 0.020 0.020 0.000   0 0.020
OZLUF8 28/08/2014 Call 3.710 0.865 0.865 0.000   0 0.865
OZLUG8 28/08/2014 Put 3.710 0.020 0.020 0.000   0 0.020
OZLL38 28/08/2014 Call 3.800 0.780 0.780 0.000   10 0.780
OZLL48 28/08/2014 Put 3.800 0.025 0.025 0.000   750 0.025
OZLRQ8 28/08/2014 Call 3.810 0.770 0.770 0.000   0 0.770
OZLRP8 28/08/2014 Put 3.810 0.025 0.025 0.000   350 0.025
OZLKM8 28/08/2014 Call 3.900 0.685 0.685 0.000   1,065 0.685
OZLKN8 28/08/2014 Put 3.900 0.030 0.030 0.000   120 0.030
OZLRR8 28/08/2014 Call 3.910 0.675 0.675 0.000   100 0.675
OZLRS8 28/08/2014 Put 3.910 0.030 0.030 0.000   148 0.030
OZLLH8 28/08/2014 Call 4.000 0.595 0.595 0.595 10 111 0.595
OZLLI8 28/08/2014 Put 4.000 0.035 0.035 0.000   40 0.035
OZLKO8 28/08/2014 Call 4.100 0.505 0.505 0.000   200 0.505
OZLKP8 28/08/2014 Put 4.100 0.045 0.045 0.000 50 50 0.045
OZLY48 28/08/2014 Call 4.110 0.500 0.500 0.000   0 0.500
OZLY58 28/08/2014 Put 4.110 0.050 0.050 0.000   0 0.050
OZLL78 28/08/2014 Call 4.200 0.425 0.425 0.000   860 0.425
OZLLE8 28/08/2014 Put 4.200 0.065 0.065 0.000   590 0.065
OZLY68 28/08/2014 Call 4.210 0.415 0.415 0.000   0 0.415
OZLY78 28/08/2014 Put 4.210 0.065 0.065 0.000   0 0.065
OZLKW8 28/08/2014 Call 4.300 0.350 0.350 0.000   640 0.350
OZLKX8 28/08/2014 Put 4.300 0.085 0.085 0.000   430 0.085
OZLLF8 28/08/2014 Call 4.400 0.280 0.280 0.000   1,028 0.280
OZLLG8 28/08/2014 Put 4.400 0.115 0.115 0.120 200 2,370 0.115
OZLLM8 28/08/2014 Call 4.500 0.220 0.220 0.000   314 0.220
OZLLN8 28/08/2014 Put 4.500 0.155 0.155 0.155 61 1,231 0.155
OZLLS8 28/08/2014 Call 4.600 0.165 0.165 0.000 200 839 0.165
OZLLT8 28/08/2014 Put 4.600 0.205 0.205 0.000   590 0.205
OZLLU8 28/08/2014 Call 4.700 0.125 0.125 0.000   1,334 0.125
OZLLW8 28/08/2014 Put 4.700 0.265 0.265 0.000   1,584 0.265
OZLRX8 28/08/2014 Call 4.800 0.090 0.090 0.000 200 2,356 0.090
OZLRY8 28/08/2014 Put 4.800 0.330 0.330 0.000   799 0.330
OZLSO8 28/08/2014 Call 4.900 0.065 0.065 0.000   90 0.065
OZLSP8 28/08/2014 Put 4.900 0.405 0.405 0.000   0 0.405
OZLSS8 28/08/2014 Call 5.000 0.045 0.045 0.000 50 734 0.045
OZLST8 28/08/2014 Put 5.000 0.490 0.490 0.000   0 0.490
OZLSQ8 28/08/2014 Call 5.250 0.020 0.020 0.000   1,031 0.020
OZLSR8 28/08/2014 Put 5.250 0.715 0.715 0.000   0 0.715
OZLWU8 28/08/2014 Call 5.500 0.007 0.007 0.000   150 0.007
OZLWV8 28/08/2014 Put 5.500 0.950 0.950 0.000   0 0.950
OZLXB8 28/08/2014 Call 5.750 0.002 0.002 0.000   0 0.002
OZLXC8 28/08/2014 Put 5.750 1.195 1.195 0.000   0 1.195
OZLXS8 28/08/2014 Call 6.000 0.001 0.001 0.000   400 0.001
OZLXT8 28/08/2014 Put 6.000 1.445 1.445 0.000   0 1.445
OZLYA8 28/08/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYB8 28/08/2014 Put 6.250 1.695 1.695 0.000   0 1.695
OZLQ67 25/09/2014 Call 0.010 4.480 4.480 0.000   0 4.480
OZLYS7 25/09/2014 Call 2.200 2.365 2.365 0.000   0 2.365
OZLYT7 25/09/2014 Put 2.200 0.001 0.001 0.000   20 0.001
OZLXI7 25/09/2014 Call 2.400 2.165 2.165 0.000   0 2.165
OZLXJ7 25/09/2014 Put 2.400 0.002 0.002 0.000   40 0.002
OZLVI7 25/09/2014 Call 2.600 1.970 1.970 0.000   0 1.970
OZLVJ7 25/09/2014 Put 2.600 0.005 0.005 0.000   718 0.005
OZLU77 25/09/2014 Call 2.800 1.770 1.770 0.000   0 1.770
OZLU87 25/09/2014 Put 2.800 0.010 0.010 0.000   40 0.010
OZLT87 25/09/2014 Call 2.900 1.670 1.670 0.000   0 1.670
OZLT97 25/09/2014 Put 2.900 0.015 0.015 0.000   0 0.015
OZLEP7 25/09/2014 Call 3.000 1.570 1.570 0.000   50 1.570
OZLEQ7 25/09/2014 Put 3.000 0.015 0.015 0.000   20 0.015
OZLQZ7 25/09/2014 Call 3.100 1.470 1.470 0.000   0 1.470
OZLR17 25/09/2014 Put 3.100 0.020 0.020 0.000   0 0.020
OZLCM7 25/09/2014 Call 3.200 1.370 1.370 0.000   0 1.370
OZLCN7 25/09/2014 Put 3.200 0.020 0.020 0.000   70 0.020
OZLQB7 25/09/2014 Call 3.300 1.270 1.270 0.000   20 1.270
OZLQC7 25/09/2014 Put 3.300 0.025 0.025 0.000   70 0.025
OZLZ79 25/09/2014 Call 3.400 1.170 1.170 0.000   0 1.170
OZLZ89 25/09/2014 Put 3.400 0.025 0.025 0.000   65 0.025
OZLQD7 25/09/2014 Call 3.500 1.075 1.075 0.000   0 1.075
OZLQE7 25/09/2014 Put 3.500 0.030 0.030 0.000   1,143 0.030
OZLXY9 25/09/2014 Call 3.600 0.975 0.975 0.000   0 0.975
OZLXZ9 25/09/2014 Put 3.600 0.035 0.035 0.035 93 464 0.035
OZLW48 25/09/2014 Call 3.610 0.890 0.890 0.000   0 0.890
OZLW58 25/09/2014 Put 3.610 0.035 0.035 0.000   0 0.035
OZLNY7 25/09/2014 Call 3.700 0.880 0.880 0.000   20 0.880
OZLNZ7 25/09/2014 Put 3.700 0.045 0.045 0.000   10 0.045
OZLW78 25/09/2014 Call 3.710 0.800 0.800 0.000   0 0.800
OZLW68 25/09/2014 Put 3.710 0.045 0.045 0.000   0 0.045
OZLVC9 25/09/2014 Call 3.800 0.785 0.785 0.000   570 0.785
OZLVD9 25/09/2014 Put 3.800 0.050 0.050 0.050 250 775 0.050
OZLWH8 25/09/2014 Call 3.810 0.710 0.710 0.000   0 0.710
OZLWG8 25/09/2014 Put 3.810 0.055 0.055 0.000   0 0.055
OZLNW7 25/09/2014 Call 3.900 0.695 0.695 0.000   0 0.695
OZLNX7 25/09/2014 Put 3.900 0.065 0.065 0.000   145 0.065
OZLVA9 25/09/2014 Call 4.000 0.605 0.605 0.000   210 0.605
OZLVB9 25/09/2014 Put 4.000 0.085 0.085 0.000   447 0.085
OZLPL7 25/09/2014 Call 4.100 0.525 0.525 0.000 100 100 0.525
OZLPM7 25/09/2014 Put 4.100 0.105 0.105 0.000   500 0.105
OZLSC9 25/09/2014 Call 4.200 0.450 0.450 0.000   92 0.450
OZLSD9 25/09/2014 Put 4.200 0.135 0.135 0.000   170 0.135
OZLSG8 25/09/2014 Call 4.210 0.400 0.400 0.000   116 0.400
OZLSH8 25/09/2014 Put 4.210 0.135 0.135 0.000   0 0.135
OZLP57 25/09/2014 Call 4.300 0.380 0.380 0.000   228 0.380
OZLP67 25/09/2014 Put 4.300 0.165 0.165 0.000   1,220 0.165
OZLUK8 25/09/2014 Call 4.310 0.340 0.340 0.000   100 0.340
OZLUJ8 25/09/2014 Put 4.310 0.170 0.170 0.000   100 0.170
OZLQP9 25/09/2014 Call 4.400 0.315 0.315 0.000   149 0.315
OZLQQ9 25/09/2014 Put 4.400 0.205 0.205 0.000   830 0.205
OZLUL8 25/09/2014 Call 4.410 0.285 0.285 0.000   100 0.285
OZLUM8 25/09/2014 Put 4.410 0.210 0.210 0.000   0 0.210
OZLP37 25/09/2014 Call 4.500 0.260 0.260 0.250 30 785 0.260
OZLP47 25/09/2014 Put 4.500 0.250 0.250 0.000   273 0.250
OZLUO8 25/09/2014 Call 4.510 0.235 0.235 0.000   0 0.235
OZLUN8 25/09/2014 Put 4.510 0.255 0.255 0.000   75 0.255
OZLP89 25/09/2014 Call 4.600 0.210 0.210 0.000   6,002 0.210
OZLP99 25/09/2014 Put 4.600 0.305 0.305 0.000   50 0.305
OZLUP8 25/09/2014 Call 4.610 0.190 0.190 0.000   395 0.190
OZLUQ8 25/09/2014 Put 4.610 0.310 0.310 0.000   150 0.310
OZLP77 25/09/2014 Call 4.700 0.170 0.170 0.000   296 0.170
OZLP87 25/09/2014 Put 4.700 0.365 0.365 0.000   100 0.365
OZLFT9 25/09/2014 Call 4.800 0.135 0.135 0.000   665 0.135
OZLFU9 25/09/2014 Put 4.800 0.435 0.435 0.000   30 0.435
OZLX48 25/09/2014 Call 4.810 0.125 0.125 0.000   19 0.125
OZLX38 25/09/2014 Put 4.810 0.440 0.440 0.000   0 0.440
OZLP97 25/09/2014 Call 4.900 0.110 0.110 0.000   2,200 0.110
OZLPK7 25/09/2014 Put 4.900 0.505 0.505 0.000   0 0.505
OZLX58 25/09/2014 Call 4.910 0.100 0.100 0.000   0 0.100
OZLX68 25/09/2014 Put 4.910 0.510 0.510 0.000   66 0.510
OZLZ98 25/09/2014 Call 5.000 0.085 0.085 0.000   1,372 0.085
OZLZA8 25/09/2014 Put 5.000 0.585 0.585 0.000   30 0.585
OZLP17 25/09/2014 Call 5.250 0.050 0.050 0.000   0 0.050
OZLP27 25/09/2014 Put 5.250 0.800 0.800 0.000   206 0.800
OZLZ38 25/09/2014 Call 5.500 0.030 0.030 0.000   150 0.030
OZLZ48 25/09/2014 Put 5.500 1.035 1.035 0.000   0 1.035
OZLXD8 25/09/2014 Call 5.750 0.020 0.020 0.000   0 0.020
OZLXF8 25/09/2014 Put 5.750 1.275 1.275 0.000   0 1.275
OZLZB8 25/09/2014 Call 6.000 0.010 0.010 0.000   0 0.010
OZLZC8 25/09/2014 Put 6.000 1.520 1.520 0.000   0 1.520
OZLMG8 25/09/2014 Call 6.010 0.010 0.010 0.000   0 0.010
OZLMH8 25/09/2014 Put 6.010 1.525 1.525 0.000   30 1.525
OZLYC8 25/09/2014 Call 6.250 0.008 0.008 0.000   0 0.008
OZLYD8 25/09/2014 Put 6.250 1.770 1.770 0.000   0 1.770
OZLZ18 25/09/2014 Call 6.500 0.004 0.004 0.000   0 0.004
OZLZ28 25/09/2014 Put 6.500 2.015 2.015 0.000   0 2.015
OZLSE8 25/09/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLSF8 25/09/2014 Put 9.010 4.505 4.505 0.000   35 4.505
OZLV58 25/09/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLV48 25/09/2014 Put 9.510 5.000 5.000 0.000   170 5.000
OZLQS8 30/10/2014 Call 0.010 4.490 4.490 0.000   0 4.490
OZLR48 30/10/2014 Call 2.800 1.770 1.770 0.000   0 1.770
OZLR58 30/10/2014 Put 2.800 0.025 0.025 0.000   250 0.025
OZLR28 30/10/2014 Call 2.900 1.670 1.670 0.000   0 1.670
OZLR38 30/10/2014 Put 2.900 0.020 0.020 0.000   0 0.020
OZLQA8 30/10/2014 Call 3.000 1.570 1.570 0.000   0 1.570
OZLQB8 30/10/2014 Put 3.000 0.020 0.020 0.000   0 0.020
OZLQM8 30/10/2014 Call 3.100 1.470 1.470 0.000   0 1.470
OZLQN8 30/10/2014 Put 3.100 0.025 0.025 0.000   0 0.025
OZLQ88 30/10/2014 Call 3.200 1.375 1.375 0.000   0 1.375
OZLQ98 30/10/2014 Put 3.200 0.030 0.030 0.000   0 0.030
OZLQI8 30/10/2014 Call 3.300 1.275 1.275 0.000   0 1.275
OZLQJ8 30/10/2014 Put 3.300 0.030 0.030 0.000   100 0.030
OZLQ68 30/10/2014 Call 3.400 1.180 1.180 0.000   0 1.180
OZLQ78 30/10/2014 Put 3.400 0.040 0.040 0.040 250 270 0.040
OZLQQ8 30/10/2014 Call 3.500 1.085 1.085 0.000   0 1.085
OZLQR8 30/10/2014 Put 3.500 0.045 0.045 0.000   15 0.045
OZLQE8 30/10/2014 Call 3.600 0.990 0.990 0.000   0 0.990
OZLQF8 30/10/2014 Put 3.600 0.055 0.055 0.000   0 0.055
OZLW88 30/10/2014 Call 3.610 0.935 0.935 0.000   0 0.935
OZLW98 30/10/2014 Put 3.610 0.060 0.060 0.000   0 0.060
OZLQO8 30/10/2014 Call 3.700 0.895 0.895 0.000   0 0.895
OZLQP8 30/10/2014 Put 3.700 0.070 0.070 0.000   0 0.070
OZLWB8 30/10/2014 Call 3.710 0.845 0.845 0.000   0 0.845
OZLWA8 30/10/2014 Put 3.710 0.070 0.070 0.000   0 0.070
OZLQC8 30/10/2014 Call 3.800 0.805 0.805 0.000   0 0.805
OZLQD8 30/10/2014 Put 3.800 0.090 0.090 0.000   0 0.090
OZLWI8 30/10/2014 Call 3.810 0.765 0.765 0.000   0 0.765
OZLWJ8 30/10/2014 Put 3.810 0.090 0.090 0.000   0 0.090
OZLQK8 30/10/2014 Call 3.900 0.720 0.720 0.000   60 0.720
OZLQL8 30/10/2014 Put 3.900 0.110 0.110 0.000   0 0.110
OZLPZ8 30/10/2014 Call 4.000 0.640 0.640 0.000   25 0.640
OZLQ18 30/10/2014 Put 4.000 0.130 0.130 0.000   100 0.130
OZLQG8 30/10/2014 Call 4.100 0.565 0.565 0.000   0 0.565
OZLQH8 30/10/2014 Put 4.100 0.160 0.160 0.000   0 0.160
OZLQ48 30/10/2014 Call 4.200 0.500 0.500 0.000   0 0.500
OZLQ58 30/10/2014 Put 4.200 0.195 0.195 0.000   80 0.195
OZLPX8 30/10/2014 Call 4.300 0.435 0.435 0.000   100 0.435
OZLPY8 30/10/2014 Put 4.300 0.230 0.230 0.000   0 0.230
OZLQ28 30/10/2014 Call 4.400 0.380 0.380 0.380 100 220 0.380
OZLQ38 30/10/2014 Put 4.400 0.270 0.270 0.000   210 0.270
OZLQZ8 30/10/2014 Call 4.500 0.325 0.325 0.000 100 100 0.325
OZLR18 30/10/2014 Put 4.500 0.320 0.320 0.000   0 0.320
OZLS88 30/10/2014 Call 4.600 0.280 0.280 0.000   0 0.280
OZLS98 30/10/2014 Put 4.600 0.370 0.370 0.000   0 0.370
OZLSA8 30/10/2014 Call 4.700 0.240 0.240 0.000   370 0.240
OZLSB8 30/10/2014 Put 4.700 0.430 0.430 0.000   0 0.430
OZLS68 30/10/2014 Call 4.800 0.200 0.200 0.000   0 0.200
OZLS78 30/10/2014 Put 4.800 0.495 0.495 0.000   0 0.495
OZLSU8 30/10/2014 Call 4.900 0.170 0.170 0.000   220 0.170
OZLSV8 30/10/2014 Put 4.900 0.560 0.560 0.000   0 0.560
OZLSY8 30/10/2014 Call 5.000 0.145 0.145 0.000   0 0.145
OZLSZ8 30/10/2014 Put 5.000 0.635 0.635 0.000   0 0.635
OZLSW8 30/10/2014 Call 5.250 0.095 0.095 0.000   225 0.095
OZLSX8 30/10/2014 Put 5.250 0.835 0.835 0.000   0 0.835
OZLWW8 30/10/2014 Call 5.500 0.060 0.060 0.000   48 0.060
OZLWX8 30/10/2014 Put 5.500 1.055 1.055 0.000   0 1.055
OZLXG8 30/10/2014 Call 5.750 0.040 0.040 0.000   0 0.040
OZLXH8 30/10/2014 Put 5.750 1.290 1.290 0.000   0 1.290
OZLXU8 30/10/2014 Call 6.000 0.025 0.025 0.000   0 0.025
OZLXV8 30/10/2014 Put 6.000 1.530 1.530 0.000   0 1.530
OZLYE8 30/10/2014 Call 6.250 0.020 0.020 0.000   0 0.020
OZLYF8 30/10/2014 Put 6.250 1.775 1.775 0.000   0 1.775
OZLUA8 27/11/2014 Call 0.010 4.500 4.500 0.000   0 4.500
OZLUV8 27/11/2014 Call 3.400 1.195 1.195 0.000   0 1.195
OZLUW8 27/11/2014 Put 3.400 0.050 0.050 0.000   15 0.050
OZLUH8 27/11/2014 Call 3.500 1.100 1.100 0.000   0 1.100
OZLUI8 27/11/2014 Put 3.500 0.060 0.060 0.000   0 0.060
OZLUB8 27/11/2014 Call 3.600 1.010 1.010 0.000   0 1.010
OZLUC8 27/11/2014 Put 3.600 0.075 0.075 0.000   0 0.075
OZLU68 27/11/2014 Call 3.700 0.920 0.920 0.000   0 0.920
OZLU78 27/11/2014 Put 3.700 0.090 0.090 0.000   0 0.090
OZLTP8 27/11/2014 Call 3.800 0.840 0.840 0.000   0 0.840
OZLTQ8 27/11/2014 Put 3.800 0.115 0.115 0.000   0 0.115
OZLWK8 27/11/2014 Call 3.810 0.815 0.815 0.000   0 0.815
OZLWL8 27/11/2014 Put 3.810 0.115 0.115 0.000   0 0.115
OZLTV8 27/11/2014 Call 3.900 0.765 0.765 0.000   0 0.765
OZLTW8 27/11/2014 Put 3.900 0.135 0.135 0.000   0 0.135
OZLTD8 27/11/2014 Call 4.000 0.690 0.690 0.000   0 0.690
OZLTE8 27/11/2014 Put 4.000 0.165 0.165 0.000   20 0.165
OZLTZ8 27/11/2014 Call 4.100 0.620 0.620 0.000   0 0.620
OZLU18 27/11/2014 Put 4.100 0.195 0.195 0.000   0 0.195
OZLTL8 27/11/2014 Call 4.200 0.555 0.555 0.000   0 0.555
OZLTM8 27/11/2014 Put 4.200 0.230 0.230 0.000   0 0.230
OZLTT8 27/11/2014 Call 4.300 0.490 0.490 0.000   75 0.490
OZLTU8 27/11/2014 Put 4.300 0.270 0.270 0.000   0 0.270
OZLTN8 27/11/2014 Call 4.400 0.430 0.430 0.000   0 0.430
OZLTO8 27/11/2014 Put 4.400 0.315 0.315 0.000   0 0.315
OZLU48 27/11/2014 Call 4.500 0.380 0.380 0.000 32 73 0.380
OZLU58 27/11/2014 Put 4.500 0.365 0.365 0.000   0 0.365
OZLTB8 27/11/2014 Call 4.600 0.330 0.330 0.000   0 0.330
OZLTC8 27/11/2014 Put 4.600 0.420 0.420 0.000   0 0.420
OZLU88 27/11/2014 Call 4.700 0.285 0.285 0.000   0 0.285
OZLU98 27/11/2014 Put 4.700 0.475 0.475 0.000   0 0.475
OZLWC8 27/11/2014 Call 4.710 0.280 0.280 0.000   100 0.280
OZLWD8 27/11/2014 Put 4.710 0.475 0.475 0.000   0 0.475
OZLTR8 27/11/2014 Call 4.800 0.250 0.250 0.000   0 0.250
OZLTS8 27/11/2014 Put 4.800 0.535 0.535 0.000   0 0.535
OZLU28 27/11/2014 Call 4.900 0.215 0.215 0.000   0 0.215
OZLU38 27/11/2014 Put 4.900 0.605 0.605 0.000   0 0.605
OZLT98 27/11/2014 Call 5.000 0.185 0.185 0.000   0 0.185
OZLTA8 27/11/2014 Put 5.000 0.670 0.670 0.000   0 0.670
OZLTX8 27/11/2014 Call 5.250 0.125 0.125 0.000   0 0.125
OZLTY8 27/11/2014 Put 5.250 0.860 0.860 0.000   0 0.860
OZLWY8 27/11/2014 Call 5.500 0.085 0.085 0.000   0 0.085
OZLWZ8 27/11/2014 Put 5.500 1.070 1.070 0.000   0 1.070
OZLXI8 27/11/2014 Call 5.750 0.055 0.055 0.000   0 0.055
OZLXJ8 27/11/2014 Put 5.750 1.300 1.300 0.000   0 1.300
OZLXW8 27/11/2014 Call 6.000 0.035 0.035 0.000   0 0.035
OZLXY8 27/11/2014 Put 6.000 1.535 1.535 0.000   0 1.535
OZLYG8 27/11/2014 Call 6.250 0.025 0.025 0.000   0 0.025
OZLYH8 27/11/2014 Put 6.250 1.775 1.775 0.000   0 1.775
OZLD38 18/12/2014 Call 0.010 4.505 4.505 0.000   0 4.505
OZLC38 18/12/2014 Call 2.900 1.670 1.670 0.000   0 1.670
OZLC48 18/12/2014 Put 2.900 0.020 0.020 0.000   20 0.020
OZLER7 18/12/2014 Call 3.000 1.575 1.575 0.000   0 1.575
OZLES7 18/12/2014 Put 3.000 0.030 0.030 0.000   15 0.030
OZLC58 18/12/2014 Call 3.100 1.475 1.475 0.000   0 1.475
OZLC68 18/12/2014 Put 3.100 0.035 0.035 0.000   0 0.035
OZLCO7 18/12/2014 Call 3.200 1.385 1.385 0.000   0 1.385
OZLCP7 18/12/2014 Put 3.200 0.045 0.045 0.000   50 0.045
OZLBY8 18/12/2014 Call 3.300 1.290 1.290 0.000   0 1.290
OZLBZ8 18/12/2014 Put 3.300 0.055 0.055 0.000   0 0.055
OZLZ99 18/12/2014 Call 3.400 1.200 1.200 0.000   0 1.200
OZLZA9 18/12/2014 Put 3.400 0.070 0.070 0.000   20 0.070
OZLC18 18/12/2014 Call 3.500 1.110 1.110 0.000   0 1.110
OZLC28 18/12/2014 Put 3.500 0.080 0.080 0.000   15 0.080
OZLY19 18/12/2014 Call 3.600 1.025 1.025 0.000   20 1.025
OZLY29 18/12/2014 Put 3.600 0.100 0.100 0.000   35 0.100
OZLD48 18/12/2014 Call 3.700 0.940 0.940 0.000   40 0.940
OZLD58 18/12/2014 Put 3.700 0.120 0.120 0.000   26 0.120
OZLVE9 18/12/2014 Call 3.800 0.860 0.860 0.000   0 0.860
OZLVF9 18/12/2014 Put 3.800 0.140 0.140 0.000   70 0.140
OZLWM8 18/12/2014 Call 3.810 0.845 0.845 0.000   0 0.845
OZLWN8 18/12/2014 Put 3.810 0.140 0.140 0.125 15 15 0.140
OZLDK8 18/12/2014 Call 3.900 0.785 0.785 0.000   0 0.785
OZLDL8 18/12/2014 Put 3.900 0.165 0.165 0.000   0 0.165
OZLVG9 18/12/2014 Call 4.000 0.715 0.715 0.000   0 0.715
OZLVH9 18/12/2014 Put 4.000 0.195 0.195 0.000   348 0.195
OZLDW8 18/12/2014 Call 4.100 0.650 0.650 0.000   100 0.650
OZLDX8 18/12/2014 Put 4.100 0.225 0.225 0.000   0 0.225
OZLSE9 18/12/2014 Call 4.200 0.585 0.585 0.000   0 0.585
OZLSF9 18/12/2014 Put 4.200 0.260 0.260 0.000   1,025 0.260
OZLE58 18/12/2014 Call 4.300 0.525 0.525 0.000   0 0.525
OZLE68 18/12/2014 Put 4.300 0.300 0.300 0.000   280 0.300
OZLQR9 18/12/2014 Call 4.400 0.465 0.465 0.000   1,235 0.465
OZLQS9 18/12/2014 Put 4.400 0.340 0.340 0.000   30 0.340
OZLGM8 18/12/2014 Call 4.500 0.415 0.415 0.000   84 0.415
OZLGN8 18/12/2014 Put 4.500 0.390 0.390 0.000   0 0.390
OZLVM8 18/12/2014 Call 4.600 0.370 0.370 0.000   266 0.370
OZLVN8 18/12/2014 Put 4.600 0.440 0.440 0.000   66 0.440
OZLKE8 18/12/2014 Call 4.700 0.325 0.325 0.000   0 0.325
OZLKF8 18/12/2014 Put 4.700 0.495 0.495 0.000   0 0.495
OZLWE8 18/12/2014 Call 4.710 0.320 0.320 0.000   80 0.320
OZLWF8 18/12/2014 Put 4.710 0.495 0.495 0.000   493 0.495
OZLTH8 18/12/2014 Call 4.800 0.285 0.285 0.000   100 0.285
OZLTI8 18/12/2014 Put 4.800 0.560 0.560 0.000   500 0.560
OZLT38 18/12/2014 Call 4.900 0.250 0.250 0.000   0 0.250
OZLT48 18/12/2014 Put 4.900 0.625 0.625 0.000   0 0.625
OZLS28 18/12/2014 Call 5.000 0.220 0.220 0.000   90 0.220
OZLS38 18/12/2014 Put 5.000 0.695 0.695 0.000   850 0.695
OZLT18 18/12/2014 Call 5.250 0.155 0.155 0.000   0 0.155
OZLT28 18/12/2014 Put 5.250 0.880 0.880 0.000   0 0.880
OZLME8 18/12/2014 Call 5.500 0.110 0.110 0.000   0 0.110
OZLMF8 18/12/2014 Put 5.500 1.085 1.085 0.000   20 1.085
OZLXK8 18/12/2014 Call 5.750 0.075 0.075 0.000   0 0.075
OZLXL8 18/12/2014 Put 5.750 1.305 1.305 0.000   0 1.305
OZLLC8 18/12/2014 Call 6.000 0.050 0.050 0.000   0 0.050
OZLLD8 18/12/2014 Put 6.000 1.535 1.535 0.000   325 1.535
OZLYD7 18/12/2014 Call 6.010 0.050 0.050 0.000   0 0.050
OZLYC7 18/12/2014 Put 6.010 1.515 1.515 0.000   589 1.515
OZLYI8 18/12/2014 Call 6.250 0.035 0.035 0.000   0 0.035
OZLYJ8 18/12/2014 Put 6.250 1.775 1.775 0.000   0 1.775
OZLJS8 18/12/2014 Call 6.500 0.025 0.025 0.000   0 0.025
OZLJT8 18/12/2014 Put 6.500 2.015 2.015 0.000   0 2.015
OZLM38 18/12/2014 Call 6.510 0.025 0.025 0.000   0 0.025
OZLM28 18/12/2014 Put 6.510 1.990 1.990 0.000   1,250 1.990
OZLK38 18/12/2014 Call 7.500 0.005 0.005 0.000   0 0.005
OZLK48 18/12/2014 Put 7.500 3.010 3.010 0.000   100 3.010
OZLKG8 18/12/2014 Call 7.510 0.005 0.005 0.000   0 0.005
OZLKH8 18/12/2014 Put 7.510 2.965 2.965 0.000   143 2.965
OZLYE7 18/12/2014 Call 8.010 0.002 0.002 0.000   0 0.002
OZLYF7 18/12/2014 Put 8.010 3.460 3.460 0.000   30 3.460
OZLUX8 18/12/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLUY8 18/12/2014 Put 9.010 4.450 4.450 0.000   0 4.450
OZLV18 18/12/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLUZ8 18/12/2014 Put 9.510 4.945 4.945 0.000   50 4.945
OZLJY8 18/12/2014 Call 10.000 0.000 0.000 0.000   10 0.000
OZLJZ8 18/12/2014 Put 10.000 5.500 5.500 0.000   0 5.500
OZLV28 18/12/2014 Call 10.010 0.000 0.000 0.000   0 0.000
OZLV38 18/12/2014 Put 10.010 5.440 5.440 0.000   402 5.440
OZLZS8 29/01/2015 Call 0.010 4.520 4.520 0.000   0 4.520
OZLZV8 29/01/2015 Call 3.900            
OZLZW8 29/01/2015 Put 3.900            
OZLZO8 29/01/2015 Call 4.000 0.765 0.765 0.000   0 0.765
OZLZP8 29/01/2015 Put 4.000 0.240 0.240 0.000   0 0.240
OZLZ68 29/01/2015 Call 4.100 0.705 0.705 0.000   0 0.705
OZLZ78 29/01/2015 Put 4.100 0.270 0.270 0.000   0 0.270
OZLZG8 29/01/2015 Call 4.200 0.645 0.645 0.000   0 0.645
OZLZH8 29/01/2015 Put 4.200 0.305 0.305 0.000   0 0.305
OZLYO8 29/01/2015 Call 4.300 0.585 0.585 0.000   0 0.585
OZLYP8 29/01/2015 Put 4.300 0.345 0.345 0.000   0 0.345
OZLZQ8 29/01/2015 Call 4.400 0.530 0.530 0.000   0 0.530
OZLZR8 29/01/2015 Put 4.400 0.390 0.390 0.000   0 0.390
OZLYW8 29/01/2015 Call 4.500 0.480 0.480 0.000   0 0.480
OZLYX8 29/01/2015 Put 4.500 0.435 0.435 0.000   0 0.435
OZLZK8 29/01/2015 Call 4.600 0.435 0.435 0.000   0 0.435
OZLZL8 29/01/2015 Put 4.600 0.485 0.485 0.000   0 0.485
OZLZ88 29/01/2015 Call 4.700 0.385 0.385 0.000   0 0.385
OZLZD8 29/01/2015 Put 4.700 0.540 0.540 0.000   0 0.540
OZLZM8 29/01/2015 Call 4.800 0.350 0.350 0.000   0 0.350
OZLZN8 29/01/2015 Put 4.800 0.605 0.605 0.000   0 0.605
OZLYU8 29/01/2015 Call 4.900 0.310 0.310 0.000   0 0.310
OZLYV8 29/01/2015 Put 4.900 0.665 0.665 0.000   0 0.665
OZLZI8 29/01/2015 Call 5.000 0.275 0.275 0.000   0 0.275
OZLZJ8 29/01/2015 Put 5.000 0.735 0.735 0.000   0 0.735
OZLYS8 29/01/2015 Call 5.250 0.205 0.205 0.000   0 0.205
OZLYT8 29/01/2015 Put 5.250 0.920 0.920 0.000   0 0.920
OZLYZ8 29/01/2015 Call 5.500 0.155 0.155 0.000   0 0.155
OZLZ58 29/01/2015 Put 5.500 1.115 1.115 0.000   0 1.115
OZLZE8 29/01/2015 Call 5.750 0.115 0.115 0.000   0 0.115
OZLZF8 29/01/2015 Put 5.750 1.325 1.325 0.000   0 1.325
OZLYQ8 29/01/2015 Call 6.000 0.085 0.085 0.000   0 0.085
OZLYR8 29/01/2015 Put 6.000 1.550 1.550 0.000   0 1.550
OZLZT8 29/01/2015 Call 6.250 0.065 0.065 0.000   0 0.065
OZLZU8 29/01/2015 Put 6.250 1.790 1.790 0.000   0 1.790
OZLPK8 26/03/2015 Call 0.010 4.445 4.445 0.000   0 4.445
OZLP28 26/03/2015 Call 2.900 1.690 1.690 0.000   0 1.690
OZLP38 26/03/2015 Put 2.900 0.055 0.055 0.000   0 0.055
OZLET7 26/03/2015 Call 3.000 1.595 1.595 0.000   0 1.595
OZLEU7 26/03/2015 Put 3.000 0.065 0.065 0.000   40 0.065
OZLNR8 26/03/2015 Call 3.100 1.500 1.500 0.000   0 1.500
OZLNU8 26/03/2015 Put 3.100 0.080 0.080 0.000   0 0.080
OZLCQ7 26/03/2015 Call 3.200 1.410 1.410 0.000   0 1.410
OZLCR7 26/03/2015 Put 3.200 0.095 0.095 0.000   0 0.095
OZLNX8 26/03/2015 Call 3.300 1.325 1.325 0.000   0 1.325
OZLP18 26/03/2015 Put 3.300 0.110 0.110 0.000   0 0.110
OZLZB9 26/03/2015 Call 3.400 1.240 1.240 0.000   0 1.240
OZLZC9 26/03/2015 Put 3.400 0.130 0.130 0.000   0 0.130
OZLP48 26/03/2015 Call 3.500 1.165 1.165 0.000   0 1.165
OZLP58 26/03/2015 Put 3.500 0.155 0.155 0.000   0 0.155
OZLY39 26/03/2015 Call 3.600 1.090 1.090 0.000   0 1.090
OZLY49 26/03/2015 Put 3.600 0.180 0.180 0.000   0 0.180
OZLP68 26/03/2015 Call 3.700 1.015 1.015 0.000   0 1.015
OZLP78 26/03/2015 Put 3.700 0.210 0.210 0.000   0 0.210
OZLVI9 26/03/2015 Call 3.800 0.945 0.945 0.000   0 0.945
OZLVJ9 26/03/2015 Put 3.800 0.240 0.240 0.000   0 0.240
OZLP88 26/03/2015 Call 3.900 0.880 0.880 0.000   0 0.880
OZLP98 26/03/2015 Put 3.900 0.270 0.270 0.000   0 0.270
OZLVK9 26/03/2015 Call 4.000 0.815 0.815 0.000   0 0.815
OZLVL9 26/03/2015 Put 4.000 0.310 0.310 0.000   15 0.310
OZLPL8 26/03/2015 Call 4.100 0.755 0.755 0.000   0 0.755
OZLPM8 26/03/2015 Put 4.100 0.345 0.345 0.000   0 0.345
OZLTB9 26/03/2015 Call 4.200 0.695 0.695 0.000   0 0.695
OZLTC9 26/03/2015 Put 4.200 0.385 0.385 0.000   125 0.385
OZLPN8 26/03/2015 Call 4.300 0.640 0.640 0.000   0 0.640
OZLPO8 26/03/2015 Put 4.300 0.430 0.430 0.000   0 0.430
OZLT79 26/03/2015 Call 4.400 0.585 0.585 0.000   15 0.585
OZLT89 26/03/2015 Put 4.400 0.475 0.475 0.000   0 0.475
OZLPP8 26/03/2015 Call 4.500 0.535 0.535 0.000   0 0.535
OZLPQ8 26/03/2015 Put 4.500 0.525 0.525 0.000   0 0.525
OZLT19 26/03/2015 Call 4.600 0.485 0.485 0.000   11 0.485
OZLT29 26/03/2015 Put 4.600 0.575 0.575 0.000   0 0.575
OZLSC8 26/03/2015 Call 4.700 0.440 0.440 0.000   0 0.440
OZLSD8 26/03/2015 Put 4.700 0.630 0.630 0.000   58 0.630
OZLT59 26/03/2015 Call 4.800 0.400 0.400 0.000   0 0.400
OZLT69 26/03/2015 Put 4.800 0.690 0.690 0.000   0 0.690
OZLT78 26/03/2015 Call 4.900 0.360 0.360 0.000   0 0.360
OZLT88 26/03/2015 Put 4.900 0.755 0.755 0.000   0 0.755
OZLT39 26/03/2015 Call 5.000 0.325 0.325 0.000   0 0.325
OZLT49 26/03/2015 Put 5.000 0.820 0.820 0.000   0 0.820
OZLT58 26/03/2015 Call 5.250 0.250 0.250 0.000   0 0.250
OZLT68 26/03/2015 Put 5.250 1.000 1.000 0.000   0 1.000
OZLTF9 26/03/2015 Call 5.500 0.195 0.195 0.000   0 0.195
OZLTG9 26/03/2015 Put 5.500 1.190 1.190 0.000   0 1.190
OZLXM8 26/03/2015 Call 5.750 0.150 0.150 0.000   0 0.150
OZLXN8 26/03/2015 Put 5.750 1.395 1.395 0.000   0 1.395
OZLT99 26/03/2015 Call 6.000 0.110 0.110 0.000   0 0.110
OZLTA9 26/03/2015 Put 6.000 1.610 1.610 0.000   0 1.610
OZLUR8 26/03/2015 Call 6.010 0.105 0.105 0.000   0 0.105
OZLUS8 26/03/2015 Put 6.010 1.610 1.610 0.000   22 1.610
OZLYK8 26/03/2015 Call 6.250 0.085 0.085 0.000   0 0.085
OZLYL8 26/03/2015 Put 6.250 1.830 1.830 0.000   0 1.830
OZLTD9 26/03/2015 Call 6.500 0.065 0.065 0.000   0 0.065
OZLTE9 26/03/2015 Put 6.500 2.050 2.050 0.000   0 2.050
OZLUU8 26/03/2015 Call 6.510 0.065 0.065 0.000   0 0.065
OZLUT8 26/03/2015 Put 6.510 2.045 2.045 0.000   279 2.045
OZLW38 25/06/2015 Call 0.010 4.475 4.475 0.000   0 4.475
OZLSN7 25/06/2015 Call 2.800 1.785 1.785 0.000   0 1.785
OZLSO7 25/06/2015 Put 2.800 0.080 0.080 0.000   0 0.080
OZLEV7 25/06/2015 Call 3.000 1.620 1.620 0.000   0 1.620
OZLEW7 25/06/2015 Put 3.000 0.095 0.095 0.000   0 0.095
OZLCS7 25/06/2015 Call 3.200 1.460 1.460 0.000   0 1.460
OZLCT7 25/06/2015 Put 3.200 0.130 0.130 0.000   0 0.130
OZLZD9 25/06/2015 Call 3.400 1.305 1.305 0.000   0 1.305
OZLZE9 25/06/2015 Put 3.400 0.170 0.170 0.000   0 0.170
OZLVE8 25/06/2015 Call 3.500 1.225 1.225 0.000   0 1.225
OZLVF8 25/06/2015 Put 3.500 0.195 0.195 0.000   94 0.195
OZLY59 25/06/2015 Call 3.600 1.155 1.155 0.000   0 1.155
OZLY69 25/06/2015 Put 3.600 0.225 0.225 0.000   250 0.225
OZLVC8 25/06/2015 Call 3.700 1.085 1.085 0.000   0 1.085
OZLVD8 25/06/2015 Put 3.700 0.255 0.255 0.000   0 0.255
OZLVO9 25/06/2015 Call 3.800 1.020 1.020 0.000   100 1.020
OZLVP9 25/06/2015 Put 3.800 0.290 0.290 0.000   15 0.290
OZLV88 25/06/2015 Call 3.900 0.955 0.955 0.000   0 0.955
OZLV98 25/06/2015 Put 3.900 0.330 0.330 0.000   0 0.330
OZLVM9 25/06/2015 Call 4.000 0.895 0.895 0.000   0 0.895
OZLVN9 25/06/2015 Put 4.000 0.370 0.370 0.000   100 0.370
OZLVA8 25/06/2015 Call 4.100 0.840 0.840 0.000   0 0.840
OZLVB8 25/06/2015 Put 4.100 0.415 0.415 0.000   0 0.415
OZLSG9 25/06/2015 Call 4.200 0.785 0.785 0.000   21 0.785
OZLSH9 25/06/2015 Put 4.200 0.460 0.460 0.000   0 0.460
OZLV68 25/06/2015 Call 4.300 0.730 0.730 0.000   0 0.730
OZLV78 25/06/2015 Put 4.300 0.500 0.500 0.000   0 0.500
OZLQT9 25/06/2015 Call 4.400 0.675 0.675 0.000   0 0.675
OZLQU9 25/06/2015 Put 4.400 0.545 0.545 0.000   266 0.545
OZLVI8 25/06/2015 Call 4.500 0.625 0.625 0.000   0 0.625
OZLVJ8 25/06/2015 Put 4.500 0.595 0.595 0.000   0 0.595
OZLVO8 25/06/2015 Call 4.600 0.580 0.580 0.000   0 0.580
OZLVP8 25/06/2015 Put 4.600 0.650 0.650 0.000   246 0.650
OZLVG8 25/06/2015 Call 4.700 0.530 0.530 0.000 32 33 0.530
OZLVH8 25/06/2015 Put 4.700 0.705 0.705 0.000   1 0.705
OZLTJ8 25/06/2015 Call 4.800 0.495 0.495 0.000   0 0.495
OZLTK8 25/06/2015 Put 4.800 0.765 0.765 0.000   0 0.765
OZLVQ8 25/06/2015 Call 4.900 0.455 0.455 0.460 250 250 0.455
OZLVR8 25/06/2015 Put 4.900 0.830 0.830 0.000   0 0.830
OZLS48 25/06/2015 Call 5.000 0.420 0.420 0.000   0 0.420
OZLS58 25/06/2015 Put 5.000 0.895 0.895 0.000   0 0.895
OZLX18 25/06/2015 Call 5.250 0.345 0.345 0.000   0 0.345
OZLX28 25/06/2015 Put 5.250 1.070 1.070 0.000   0 1.070
OZLNP8 25/06/2015 Call 5.500 0.280 0.280 0.000   50 0.280
OZLNQ8 25/06/2015 Put 5.500 1.255 1.255 0.000   0 1.255
OZLXO8 25/06/2015 Call 5.750 0.225 0.225 0.000   0 0.225
OZLXP8 25/06/2015 Put 5.750 1.455 1.455 0.000   0 1.455
OZLMY8 25/06/2015 Call 6.000 0.185 0.185 0.000   0 0.185
OZLMZ8 25/06/2015 Put 6.000 1.655 1.655 0.000   0 1.655
OZLYM8 25/06/2015 Call 6.250 0.150 0.150 0.000   0 0.150
OZLYN8 25/06/2015 Put 6.250 1.870 1.870 0.000   0 1.870
OZLNL8 25/06/2015 Call 6.500 0.125 0.125 0.000   0 0.125
OZLNM8 25/06/2015 Put 6.500 2.090 2.090 0.000   0 2.090
OZLN98 25/06/2015 Call 7.000 0.090 0.090 0.000   0 0.090
OZLNK8 25/06/2015 Put 7.000 2.545 2.545 0.000   0 2.545
OZLNN8 25/06/2015 Call 7.500 0.070 0.070 0.000   0 0.070
OZLNO8 25/06/2015 Put 7.500 3.025 3.025 0.000   0 3.025
OZLSP7 24/09/2015 Call 2.800 1.785 1.785 0.000   0 1.785
OZLSQ7 24/09/2015 Put 2.800 0.060 0.060 0.000   0 0.060
OZLQL7 24/09/2015 Call 3.000 1.620 1.620 0.000   0 1.620
OZLQM7 24/09/2015 Put 3.000 0.090 0.090 0.000   0 0.090
OZLQF7 24/09/2015 Call 3.200 1.465 1.465 0.000   0 1.465
OZLQG7 24/09/2015 Put 3.200 0.135 0.135 0.000   0 0.135
OZLQ77 24/09/2015 Call 3.400 1.325 1.325 0.000   0 1.325
OZLQ87 24/09/2015 Put 3.400 0.185 0.185 0.000   0 0.185
OZLPP7 24/09/2015 Call 3.600 1.190 1.190 0.000   0 1.190
OZLPQ7 24/09/2015 Put 3.600 0.250 0.250 0.000   0 0.250
OZLPR7 24/09/2015 Call 3.800 1.065 1.065 0.000   0 1.065
OZLPS7 24/09/2015 Put 3.800 0.320 0.320 0.000   0 0.320
OZLPT7 24/09/2015 Call 4.000 0.950 0.950 0.000   0 0.950
OZLPU7 24/09/2015 Put 4.000 0.405 0.405 0.000   0 0.405
OZLPN7 24/09/2015 Call 4.200 0.840 0.840 0.000   0 0.840
OZLPO7 24/09/2015 Put 4.200 0.500 0.500 0.000   0 0.500
OZLPV7 24/09/2015 Call 4.400 0.745 0.745 0.000   0 0.745
OZLPW7 24/09/2015 Put 4.400 0.600 0.600 0.000   0 0.600
OZLPX7 24/09/2015 Call 4.600 0.655 0.655 0.000   0 0.655
OZLPY7 24/09/2015 Put 4.600 0.705 0.705 0.000   0 0.705
OZLQ27 24/09/2015 Call 4.800 0.580 0.580 0.000   0 0.580
OZLQ37 24/09/2015 Put 4.800 0.825 0.825 0.000   0 0.825
OZLPZ7 24/09/2015 Call 5.000 0.515 0.515 0.000   0 0.515
OZLQ17 24/09/2015 Put 5.000 0.945 0.945 0.000   0 0.945
OZLQ47 24/09/2015 Call 5.500 0.375 0.375 0.000   0 0.375
OZLQ57 24/09/2015 Put 5.500 1.285 1.285 0.000   0 1.285
OZLX78 24/09/2015 Call 6.000 0.275 0.275 0.000   0 0.275
OZLX88 24/09/2015 Put 6.000 1.670 1.670 0.000   0 1.670
OZLXZ8 24/09/2015 Call 6.500 0.200 0.200 0.000   0 0.200
OZLY18 24/09/2015 Put 6.500 2.090 2.090 0.000   0 2.090
OZLCU7 17/12/2015 Call 3.200 1.490 1.490 0.000   0 1.490
OZLCV7 17/12/2015 Put 3.200 0.195 0.195 0.000   60 0.195
OZLW18 17/12/2015 Call 3.400 1.355 1.355 0.000   0 1.355
OZLW28 17/12/2015 Put 3.400 0.250 0.250 0.000   0 0.250
OZLVS8 17/12/2015 Call 3.600 1.225 1.225 0.000   0 1.225
OZLVT8 17/12/2015 Put 3.600 0.310 0.310 0.000   0 0.310
OZLVQ9 17/12/2015 Call 3.800 1.105 1.105 0.000   16 1.105
OZLVR9 17/12/2015 Put 3.800 0.385 0.385 0.000   0 0.385
OZLVS9 17/12/2015 Call 4.000 0.995 0.995 0.000   40 0.995
OZLVT9 17/12/2015 Put 4.000 0.465 0.465 0.000   0 0.465
OZLSI9 17/12/2015 Call 4.200 0.895 0.895 0.000   53 0.895
OZLSJ9 17/12/2015 Put 4.200 0.555 0.555 0.000   0 0.555
OZLQV9 17/12/2015 Call 4.400 0.800 0.800 0.000   0 0.800
OZLQW9 17/12/2015 Put 4.400 0.655 0.655 0.000   40 0.655
OZLVU8 17/12/2015 Call 4.600 0.715 0.715 0.000   0 0.715
OZLVV8 17/12/2015 Put 4.600 0.760 0.760 0.000   0 0.760
OZLVW8 17/12/2015 Call 4.800 0.635 0.635 0.000   0 0.635
OZLVX8 17/12/2015 Put 4.800 0.875 0.875 0.000   0 0.875
OZLVY8 17/12/2015 Call 5.000 0.565 0.565 0.000   0 0.565
OZLVZ8 17/12/2015 Put 5.000 0.995 0.995 0.000   0 0.995
OZLWO8 17/12/2015 Call 5.500 0.415 0.415 0.000   0 0.415
OZLWP8 17/12/2015 Put 5.500 1.335 1.335 0.000   0 1.335
OZLGM9 17/12/2015 Call 6.000 0.300 0.300 0.000   39 0.300
OZLGN9 17/12/2015 Put 6.000 1.715 1.715 0.000   0 1.715
OZLY28 17/12/2015 Call 6.500 0.210 0.210 0.000   0 0.210
OZLY38 17/12/2015 Put 6.500 2.125 2.125 0.000   0 2.125
OZLD68 22/12/2016 Call 3.800 1.105 1.105 0.000   42 1.105
OZLD78 22/12/2016 Put 3.800 0.625 0.625 0.000   0 0.625
OZLD88 22/12/2016 Call 4.000 1.045 1.045 0.000   40 1.045
OZLD98 22/12/2016 Put 4.000 0.725 0.725 0.000   0 0.725
OZLE18 22/12/2016 Call 4.400 0.960 0.960 0.000   23 0.960
OZLE28 22/12/2016 Put 4.400 0.945 0.945 0.000   0 0.945

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.