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 * 4.240 Down -0.010 4.240 4.250 4.250 4.280 4.230 175,495 Options Warrants & Structured Products CFDs CD

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 4.135 4.135 0.000   0 4.145
OZLYS7 25/09/2014 Call 2.200 2.040 2.040 0.000   0 2.050
OZLYT7 25/09/2014 Put 2.200 0.000 0.000 0.000   20 0.000
OZLXI7 25/09/2014 Call 2.400 1.840 1.840 0.000   0 1.850
OZLXJ7 25/09/2014 Put 2.400 0.000 0.000 0.000   40 0.000
OZLVI7 25/09/2014 Call 2.600 1.640 1.640 0.000   0 1.650
OZLVJ7 25/09/2014 Put 2.600 0.000 0.000 0.000   718 0.000
OZLU77 25/09/2014 Call 2.800 1.440 1.440 0.000   0 1.455
OZLU87 25/09/2014 Put 2.800 0.000 0.000 0.000   40 0.000
OZLT87 25/09/2014 Call 2.900 1.340 1.340 0.000   0 1.355
OZLT97 25/09/2014 Put 2.900 0.000 0.000 0.000   0 0.000
OZLEP7 25/09/2014 Call 3.000 1.240 1.240 0.000   50 1.255
OZLEQ7 25/09/2014 Put 3.000 0.000 0.000 0.000   20 0.000
OZLQZ7 25/09/2014 Call 3.100 1.140 1.140 0.000   0 1.155
OZLR17 25/09/2014 Put 3.100 0.001 0.001 0.000   0 0.001
OZLCM7 25/09/2014 Call 3.200 1.040 1.040 0.000   0 1.055
OZLCN7 25/09/2014 Put 3.200 0.001 0.001 0.000   70 0.002
OZLQB7 25/09/2014 Call 3.300 0.940 0.940 0.000   20 0.955
OZLQC7 25/09/2014 Put 3.300 0.003 0.003 0.000   70 0.004
OZLZ79 25/09/2014 Call 3.400 0.840 0.840 0.000   0 0.855
OZLZ89 25/09/2014 Put 3.400 0.005 0.005 0.000   0 0.007
OZLQD7 25/09/2014 Call 3.500 0.740 0.740 0.000   0 0.755
OZLQE7 25/09/2014 Put 3.500 0.009 0.009 0.000   1,143 0.010
OZLXY9 25/09/2014 Call 3.600 0.645 0.645 0.000   0 0.655
OZLXZ9 25/09/2014 Put 3.600 0.015 0.015 0.000   464 0.020
OZLW48 25/09/2014 Call 3.610 0.560 0.560 0.000   0 0.575
OZLW58 25/09/2014 Put 3.610 0.015 0.015 0.000   0 0.020
OZLNY7 25/09/2014 Call 3.700 0.530 0.570 0.000   20 0.555
OZLNZ7 25/09/2014 Put 3.700 0.015 0.050 0.000   10 0.025
OZLW78 25/09/2014 Call 3.710 0.470 0.470 0.000   0 0.480
OZLW68 25/09/2014 Put 3.710 0.025 0.025 0.000   0 0.025
OZLVC9 25/09/2014 Call 3.800 0.435 0.470 0.000   275 0.460
OZLVD9 25/09/2014 Put 3.800 0.025 0.055 0.000   933 0.040
OZLWH8 25/09/2014 Call 3.810 0.385 0.385 0.000   0 0.395
OZLWG8 25/09/2014 Put 3.810 0.040 0.040 0.000   0 0.040
OZLNW7 25/09/2014 Call 3.900 0.340 0.375 0.000   0 0.365
OZLNX7 25/09/2014 Put 3.900 0.040 0.060 0.045 165 375 0.055
OZLVA9 25/09/2014 Call 4.000 0.250 0.285 0.000   210 0.275
OZLVB9 25/09/2014 Put 4.000 0.065 0.080 0.000   687 0.075
OZLBF9 25/09/2014 Call 4.010 0.230 0.230 0.000   0 0.235
OZLB99 25/09/2014 Put 4.010 0.080 0.080 0.000   50 0.080
OZLPL7 25/09/2014 Call 4.100 0.170 0.200 0.000   100 0.200
OZLPM7 25/09/2014 Put 4.100 0.105 0.125 0.095 550 1,690 0.110
OZLB79 25/09/2014 Call 4.110 0.170 0.170 0.000   0 0.170
OZLB89 25/09/2014 Put 4.110 0.120 0.120 0.000   0 0.115
OZLSC9 25/09/2014 Call 4.200 0.110 0.130 0.000   522 0.135
OZLSD9 25/09/2014 Put 4.200 0.150 0.175 0.000   568 0.160
OZLSG8 25/09/2014 Call 4.210 0.115 0.115 0.000   116 0.120
OZLSH8 25/09/2014 Put 4.210 0.165 0.165 0.000   0 0.165
OZLP57 25/09/2014 Call 4.300 0.065 0.085 0.000   338 0.090
OZLP67 25/09/2014 Put 4.300 0.210 0.240 0.000   1,220 0.220
OZLUK8 25/09/2014 Call 4.310 0.080 0.080 0.000   1,866 0.080
OZLUJ8 25/09/2014 Put 4.310 0.230 0.230 0.000   100 0.225
OZLQP9 25/09/2014 Call 4.400 0.040 0.060 0.040 175 794 0.060
OZLQQ9 25/09/2014 Put 4.400 0.280 0.315 0.000   950 0.290
OZLUL8 25/09/2014 Call 4.410 0.050 0.050 0.000   207 0.055
OZLUM8 25/09/2014 Put 4.410 0.300 0.300 0.000   0 0.295
OZLP37 25/09/2014 Call 4.500 0.020 0.035 0.000   890 0.040
OZLP47 25/09/2014 Put 4.500 0.365 0.395 0.000   524 0.370
OZLUO8 25/09/2014 Call 4.510 0.000 0.000 0.000   0 0.040
OZLUN8 25/09/2014 Put 4.510 0.000 0.000 0.000   75 0.380
OZLP89 25/09/2014 Call 4.600 0.010 0.035 0.000   6,252 0.030
OZLP99 25/09/2014 Put 4.600 0.450 0.485 0.000   250 0.465
OZLUP8 25/09/2014 Call 4.610 0.025 0.025 0.000   395 0.030
OZLUQ8 25/09/2014 Put 4.610 0.475 0.475 0.000   500 0.470
OZLP77 25/09/2014 Call 4.700 0.004 0.030 0.000   536 0.025
OZLP87 25/09/2014 Put 4.700 0.545 0.580 0.000   600 0.555
OZLFT9 25/09/2014 Call 4.800 0.010 0.010 0.000   665 0.015
OZLFU9 25/09/2014 Put 4.800 0.615 0.705 0.000   30 0.655
OZLX48 25/09/2014 Call 4.810 0.010 0.010 0.000   0 0.015
OZLX38 25/09/2014 Put 4.810 0.665 0.665 0.000   0 0.660
OZLP97 25/09/2014 Call 4.900 0.007 0.007 0.000   2,101 0.015
OZLPK7 25/09/2014 Put 4.900 0.760 0.760 0.000   0 0.750
OZLX58 25/09/2014 Call 4.910 0.007 0.007 0.000   0 0.015
OZLX68 25/09/2014 Put 4.910 0.765 0.765 0.000   66 0.760
OZLZ98 25/09/2014 Call 5.000 0.004 0.004 0.000   1,412 0.010
OZLZA8 25/09/2014 Put 5.000 0.860 0.860 0.000   30 0.850
OZLP17 25/09/2014 Call 5.250 0.001 0.001 0.000   0 0.004
OZLP27 25/09/2014 Put 5.250 1.110 1.110 0.000   206 1.100
OZLZ38 25/09/2014 Call 5.500 0.000 0.000 0.000   150 0.002
OZLZ48 25/09/2014 Put 5.500 1.360 1.360 0.000   0 1.350
OZLXD8 25/09/2014 Call 5.750 0.000 0.000 0.000   0 0.001
OZLXF8 25/09/2014 Put 5.750 1.610 1.610 0.000   0 1.600
OZLZB8 25/09/2014 Call 6.000 0.000 0.000 0.000   0 0.000
OZLZC8 25/09/2014 Put 6.000 1.855 1.855 0.000   0 1.845
OZLMG8 25/09/2014 Call 6.010 0.000 0.000 0.000   0 0.000
OZLMH8 25/09/2014 Put 6.010 1.860 1.860 0.000   30 1.850
OZLYC8 25/09/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYD8 25/09/2014 Put 6.250 2.105 2.105 0.000   0 2.095
OZLZ18 25/09/2014 Call 6.500 0.000 0.000 0.000   0 0.000
OZLZ28 25/09/2014 Put 6.500 2.355 2.355 0.000   0 2.345
OZLSE8 25/09/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLSF8 25/09/2014 Put 9.010 4.855 4.855 0.000   35 4.845
OZLV58 25/09/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLV48 25/09/2014 Put 9.510 5.355 5.355 0.000   74 5.345
OZLQS8 30/10/2014 Call 0.010 4.145 4.145 0.000   0 4.155
OZLR48 30/10/2014 Call 2.800 1.440 1.440 0.000   0 1.450
OZLR58 30/10/2014 Put 2.800 0.005 0.005 0.000   250 0.010
OZLR28 30/10/2014 Call 2.900 1.340 1.340 0.000   0 1.350
OZLR38 30/10/2014 Put 2.900 0.008 0.008 0.000   0 0.015
OZLQA8 30/10/2014 Call 3.000 1.240 1.240 0.000   0 1.255
OZLQB8 30/10/2014 Put 3.000 0.010 0.010 0.000   0 0.020
OZLQM8 30/10/2014 Call 3.100 1.140 1.140 0.000   0 1.155
OZLQN8 30/10/2014 Put 3.100 0.015 0.015 0.000   0 0.020
OZLQ88 30/10/2014 Call 3.200 1.040 1.040 0.000   0 1.055
OZLQ98 30/10/2014 Put 3.200 0.020 0.020 0.000   0 0.020
OZLQI8 30/10/2014 Call 3.300 0.940 0.940 0.000   0 0.955
OZLQJ8 30/10/2014 Put 3.300 0.020 0.020 0.000   350 0.025
OZLQ68 30/10/2014 Call 3.400 0.840 0.840 0.000   0 0.855
OZLQ78 30/10/2014 Put 3.400 0.025 0.025 0.000   270 0.030
OZLQQ8 30/10/2014 Call 3.500 0.740 0.740 0.000   0 0.755
OZLQR8 30/10/2014 Put 3.500 0.015 0.045 0.000   15 0.035
OZLQE8 30/10/2014 Call 3.600 0.645 0.645 0.000   0 0.660
OZLQF8 30/10/2014 Put 3.600 0.025 0.060 0.000   0 0.045
OZLW88 30/10/2014 Call 3.610 0.595 0.595 0.000   0 0.615
OZLW98 30/10/2014 Put 3.610 0.045 0.045 0.000   0 0.045
OZLQO8 30/10/2014 Call 3.700 0.550 0.550 0.000   0 0.565
OZLQP8 30/10/2014 Put 3.700 0.035 0.080 0.000   0 0.060
OZLWB8 30/10/2014 Call 3.710 0.515 0.515 0.000   0 0.530
OZLWA8 30/10/2014 Put 3.710 0.065 0.065 0.000   0 0.065
OZLQC8 30/10/2014 Call 3.800 0.450 0.485 0.000   0 0.475
OZLQD8 30/10/2014 Put 3.800 0.080 0.100 0.000   0 0.085
OZLWI8 30/10/2014 Call 3.810 0.440 0.440 0.000   0 0.450
OZLWJ8 30/10/2014 Put 3.810 0.085 0.085 0.000   0 0.085
OZLQK8 30/10/2014 Call 3.900 0.370 0.400 0.000   60 0.395
OZLQL8 30/10/2014 Put 3.900 0.110 0.125 0.000   55 0.110
OZLPZ8 30/10/2014 Call 4.000 0.305 0.330 0.000   25 0.325
OZLQ18 30/10/2014 Put 4.000 0.140 0.155 0.000   130 0.145
OZLQG8 30/10/2014 Call 4.100 0.245 0.270 0.000   0 0.260
OZLQH8 30/10/2014 Put 4.100 0.185 0.200 0.000   0 0.185
OZLQ48 30/10/2014 Call 4.200 0.195 0.215 0.000   0 0.210
OZLQ58 30/10/2014 Put 4.200 0.230 0.250 0.000   90 0.235
OZLPX8 30/10/2014 Call 4.300 0.150 0.170 0.000   314 0.165
OZLPY8 30/10/2014 Put 4.300 0.285 0.310 0.000   0 0.290
OZLQ28 30/10/2014 Call 4.400 0.115 0.130 0.000   405 0.125
OZLQ38 30/10/2014 Put 4.400 0.350 0.375 0.000   490 0.355
OZLQZ8 30/10/2014 Call 4.500 0.085 0.100 0.000   350 0.095
OZLR18 30/10/2014 Put 4.500 0.420 0.450 0.000   20 0.430
OZLS88 30/10/2014 Call 4.600 0.060 0.075 0.000   405 0.070
OZLS98 30/10/2014 Put 4.600 0.495 0.530 0.000   0 0.505
OZLSA8 30/10/2014 Call 4.700 0.035 0.060 0.000   589 0.055
OZLSB8 30/10/2014 Put 4.700 0.560 0.620 0.000   0 0.590
OZLS68 30/10/2014 Call 4.800 0.025 0.055 0.000   32 0.040
OZLS78 30/10/2014 Put 4.800 0.680 0.680 0.000   0 0.680
OZLSU8 30/10/2014 Call 4.900 0.010 0.035 0.000   220 0.030
OZLSV8 30/10/2014 Put 4.900 0.775 0.775 0.000   0 0.770
OZLSY8 30/10/2014 Call 5.000 0.020 0.020 0.000   12 0.020
OZLSZ8 30/10/2014 Put 5.000 0.865 0.865 0.000   0 0.860
OZLSW8 30/10/2014 Call 5.250 0.008 0.008 0.000   225 0.009
OZLSX8 30/10/2014 Put 5.250 1.110 1.110 0.000   0 1.105
OZLWW8 30/10/2014 Call 5.500 0.003 0.003 0.000   48 0.004
OZLWX8 30/10/2014 Put 5.500 1.360 1.360 0.000   0 1.350
OZLXG8 30/10/2014 Call 5.750 0.001 0.001 0.000   0 0.002
OZLXH8 30/10/2014 Put 5.750 1.605 1.605 0.000   0 1.600
OZLXU8 30/10/2014 Call 6.000 0.001 0.001 0.000   0 0.001
OZLXV8 30/10/2014 Put 6.000 1.855 1.855 0.000   0 1.845
OZLYE8 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYF8 30/10/2014 Put 6.250 2.105 2.105 0.000   0 2.095
OZLUA8 27/11/2014 Call 0.010 4.155 4.155 0.000   0 4.165
OZLUV8 27/11/2014 Call 3.400 0.840 0.840 0.000   0 0.855
OZLUW8 27/11/2014 Put 3.400 0.020 0.055 0.000   15 0.040
OZLUH8 27/11/2014 Call 3.500 0.745 0.745 0.000   0 0.760
OZLUI8 27/11/2014 Put 3.500 0.035 0.070 0.000   0 0.050
OZLUB8 27/11/2014 Call 3.600 0.650 0.650 0.000   0 0.670
OZLUC8 27/11/2014 Put 3.600 0.050 0.090 0.000   0 0.070
OZLU68 27/11/2014 Call 3.700 0.565 0.565 0.000   0 0.585
OZLU78 27/11/2014 Put 3.700 0.070 0.110 0.000   0 0.090
OZLTP8 27/11/2014 Call 3.800 0.490 0.490 0.000   0 0.510
OZLTQ8 27/11/2014 Put 3.800 0.090 0.140 0.000   0 0.115
OZLWK8 27/11/2014 Call 3.810 0.475 0.475 0.000   0 0.500
OZLWL8 27/11/2014 Put 3.810 0.115 0.115 0.000   0 0.115
OZLTV8 27/11/2014 Call 3.900 0.000 0.000 0.000   0 0.435
OZLTW8 27/11/2014 Put 3.900 0.125 0.170 0.000   0 0.145
OZLTD8 27/11/2014 Call 4.000 0.340 0.390 0.000   100 0.370
OZLTE8 27/11/2014 Put 4.000 0.175 0.210 0.000   20 0.185
OZLTZ8 27/11/2014 Call 4.100 0.285 0.330 0.000   0 0.315
OZLU18 27/11/2014 Put 4.100 0.215 0.250 0.000   100 0.230
OZLTL8 27/11/2014 Call 4.200 0.240 0.265 0.000   100 0.260
OZLTM8 27/11/2014 Put 4.200 0.275 0.295 0.000   200 0.280
OZLTT8 27/11/2014 Call 4.300 0.195 0.220 0.000   75 0.215
OZLTU8 27/11/2014 Put 4.300 0.330 0.350 0.000   100 0.335
OZLTN8 27/11/2014 Call 4.400 0.160 0.180 0.000   150 0.175
OZLTO8 27/11/2014 Put 4.400 0.390 0.415 0.000   0 0.395
OZLU48 27/11/2014 Call 4.500 0.125 0.150 0.000   93 0.140
OZLU58 27/11/2014 Put 4.500 0.455 0.485 0.000   0 0.465
OZLTB8 27/11/2014 Call 4.600 0.100 0.120 0.000   0 0.115
OZLTC8 27/11/2014 Put 4.600 0.530 0.555 0.000   0 0.540
OZLU88 27/11/2014 Call 4.700 0.070 0.100 0.000   0 0.090
OZLU98 27/11/2014 Put 4.700 0.590 0.650 0.000   0 0.615
OZLWC8 27/11/2014 Call 4.710 0.085 0.085 0.000   100 0.090
OZLWD8 27/11/2014 Put 4.710 0.620 0.620 0.000   0 0.620
OZLTR8 27/11/2014 Call 4.800 0.055 0.085 0.000   0 0.075
OZLTS8 27/11/2014 Put 4.800 0.705 0.705 0.000   0 0.700
OZLU28 27/11/2014 Call 4.900 0.035 0.075 0.000   0 0.060
OZLU38 27/11/2014 Put 4.900 0.790 0.790 0.000   0 0.790
OZLT98 27/11/2014 Call 5.000 0.020 0.060 0.000   0 0.050
OZLTA8 27/11/2014 Put 5.000 0.880 0.880 0.000   0 0.880
OZLTX8 27/11/2014 Call 5.250 0.010 0.035 0.000   0 0.030
OZLTY8 27/11/2014 Put 5.250 1.115 1.115 0.000   0 1.110
OZLWY8 27/11/2014 Call 5.500 0.015 0.015 0.000   0 0.020
OZLWZ8 27/11/2014 Put 5.500 1.360 1.360 0.000   0 1.350
OZLXI8 27/11/2014 Call 5.750 0.010 0.010 0.000   0 0.015
OZLXJ8 27/11/2014 Put 5.750 1.605 1.605 0.000   0 1.600
OZLXW8 27/11/2014 Call 6.000 0.006 0.006 0.000   0 0.009
OZLXY8 27/11/2014 Put 6.000 1.855 1.855 0.000   0 1.850
OZLYG8 27/11/2014 Call 6.250 0.003 0.003 0.000   0 0.006
OZLYH8 27/11/2014 Put 6.250 2.105 2.105 0.000   0 2.095
OZLD38 18/12/2014 Call 0.010 4.160 4.160 0.000   0 4.170
OZLC38 18/12/2014 Call 2.900 1.340 1.340 0.000   0 1.350
OZLC48 18/12/2014 Put 2.900 0.020 0.020 0.000   20 0.020
OZLER7 18/12/2014 Call 3.000 1.240 1.240 0.000   0 1.250
OZLES7 18/12/2014 Put 3.000 0.020 0.020 0.000   15 0.020
OZLC58 18/12/2014 Call 3.100 1.140 1.140 0.000   0 1.150
OZLC68 18/12/2014 Put 3.100 0.025 0.025 0.000   0 0.025
OZLCO7 18/12/2014 Call 3.200 1.040 1.040 0.000   0 1.055
OZLCP7 18/12/2014 Put 3.200 0.015 0.045 0.000   50 0.030
OZLBY8 18/12/2014 Call 3.300 0.940 0.940 0.000   0 0.955
OZLBZ8 18/12/2014 Put 3.300 0.025 0.060 0.000   0 0.040
OZLZ99 18/12/2014 Call 3.400 0.845 0.845 0.000   0 0.865
OZLZA9 18/12/2014 Put 3.400 0.035 0.075 0.000   20 0.055
OZLC18 18/12/2014 Call 3.500 0.750 0.750 0.000   0 0.775
OZLC28 18/12/2014 Put 3.500 0.050 0.090 0.000   15 0.070
OZLY19 18/12/2014 Call 3.600 0.665 0.665 0.000   20 0.690
OZLY29 18/12/2014 Put 3.600 0.070 0.110 0.000   35 0.090
OZLD48 18/12/2014 Call 3.700 0.590 0.590 0.000   28 0.615
OZLD58 18/12/2014 Put 3.700 0.090 0.135 0.000   26 0.110
OZLVE9 18/12/2014 Call 3.800 0.520 0.520 0.000   0 0.540
OZLVF9 18/12/2014 Put 3.800 0.115 0.170 0.000   70 0.140
OZLWM8 18/12/2014 Call 3.810 0.515 0.515 0.000   0 0.535
OZLWN8 18/12/2014 Put 3.810 0.145 0.145 0.000   15 0.140
OZLDK8 18/12/2014 Call 3.900 0.000 0.000 0.000   0 0.475
OZLDL8 18/12/2014 Put 3.900 0.145 0.205 0.000   0 0.175
OZLVG9 18/12/2014 Call 4.000 0.350 0.440 0.000   0 0.410
OZLVH9 18/12/2014 Put 4.000 0.185 0.245 0.000   348 0.210
OZLDW8 18/12/2014 Call 4.100 0.300 0.380 0.000   100 0.350
OZLDX8 18/12/2014 Put 4.100 0.220 0.300 0.000   0 0.255
OZLSE9 18/12/2014 Call 4.200 0.275 0.300 0.000   0 0.295
OZLSF9 18/12/2014 Put 4.200 0.300 0.325 0.000   1,225 0.305
OZLE58 18/12/2014 Call 4.300 0.230 0.250 0.000   0 0.250
OZLE68 18/12/2014 Put 4.300 0.355 0.380 0.000   280 0.360
OZLQR9 18/12/2014 Call 4.400 0.190 0.210 0.000   1,213 0.210
OZLQS9 18/12/2014 Put 4.400 0.415 0.440 0.000   30 0.420
OZLGM8 18/12/2014 Call 4.500 0.155 0.175 0.000   84 0.175
OZLGN8 18/12/2014 Put 4.500 0.480 0.505 0.000   0 0.490
OZLVM8 18/12/2014 Call 4.600 0.125 0.150 0.000   267 0.145
OZLVN8 18/12/2014 Put 4.600 0.550 0.575 0.000   66 0.560
OZLKE8 18/12/2014 Call 4.700 0.095 0.145 0.000   0 0.120
OZLKF8 18/12/2014 Put 4.700 0.640 0.640 0.000   0 0.640
OZLWE8 18/12/2014 Call 4.710 0.115 0.115 0.000   180 0.120
OZLWF8 18/12/2014 Put 4.710 0.640 0.640 0.000   493 0.640
OZLTH8 18/12/2014 Call 4.800 0.070 0.120 0.000   100 0.100
OZLTI8 18/12/2014 Put 4.800 0.720 0.720 0.000   500 0.720
OZLT38 18/12/2014 Call 4.900 0.055 0.100 0.000   0 0.085
OZLT48 18/12/2014 Put 4.900 0.805 0.805 0.000   0 0.805
OZLS28 18/12/2014 Call 5.000 0.040 0.085 0.000   125 0.070
OZLS38 18/12/2014 Put 5.000 0.890 0.890 0.000   850 0.890
OZLT18 18/12/2014 Call 5.250 0.015 0.055 0.000   0 0.045
OZLT28 18/12/2014 Put 5.250 1.120 1.120 0.000   0 1.115
OZLME8 18/12/2014 Call 5.500 0.025 0.025 0.000   0 0.030
OZLMF8 18/12/2014 Put 5.500 1.360 1.360 0.000   20 1.355
OZLXK8 18/12/2014 Call 5.750 0.015 0.015 0.000   0 0.020
OZLXL8 18/12/2014 Put 5.750 1.610 1.610 0.000   0 1.600
OZLLC8 18/12/2014 Call 6.000 0.010 0.010 0.000   0 0.015
OZLLD8 18/12/2014 Put 6.000 1.855 1.855 0.000   325 1.850
OZLYD7 18/12/2014 Call 6.010 0.010 0.010 0.000   0 0.015
OZLYC7 18/12/2014 Put 6.010 1.830 1.830 0.000   589 1.825
OZLYI8 18/12/2014 Call 6.250 0.007 0.007 0.000   0 0.009
OZLYJ8 18/12/2014 Put 6.250 2.105 2.105 0.000   0 2.095
OZLJS8 18/12/2014 Call 6.500 0.004 0.004 0.000   0 0.006
OZLJT8 18/12/2014 Put 6.500 2.355 2.355 0.000   0 2.345
OZLM38 18/12/2014 Call 6.510 0.004 0.004 0.000   0 0.006
OZLM28 18/12/2014 Put 6.510 2.320 2.320 0.000   1,250 2.315
OZLK38 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.001
OZLK48 18/12/2014 Put 7.500 3.355 3.355 0.000   100 3.345
OZLKG8 18/12/2014 Call 7.510 0.000 0.000 0.000   0 0.001
OZLKH8 18/12/2014 Put 7.510 3.315 3.315 0.000   143 3.305
OZLYE7 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
OZLYF7 18/12/2014 Put 8.010 3.810 3.810 0.000   30 3.800
OZLUX8 18/12/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLUY8 18/12/2014 Put 9.010 4.800 4.800 0.000   0 4.795
OZLV18 18/12/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLUZ8 18/12/2014 Put 9.510 5.300 5.300 0.000   50 5.290
OZLJY8 18/12/2014 Call 10.000 0.000 0.000 0.000   10 0.000
OZLJZ8 18/12/2014 Put 10.000 5.855 5.855 0.000   0 5.845
OZLV28 18/12/2014 Call 10.010 0.000 0.000 0.000   0 0.000
OZLV38 18/12/2014 Put 10.010 5.795 5.795 0.000   402 5.790
OZLZS8 29/01/2015 Call 0.010 4.175 4.175 0.000   0 4.185
OZLB59 29/01/2015 Call 3.500 0.780 0.780 0.000   0 0.790
OZLB69 29/01/2015 Put 3.500 0.120 0.120 0.000   0 0.120
OZLB19 29/01/2015 Call 3.600 0.710 0.710 0.000   0 0.725
OZLB29 29/01/2015 Put 3.600 0.135 0.135 0.000   0 0.130
OZLB39 29/01/2015 Call 3.700 0.645 0.645 0.000   0 0.660
OZLB49 29/01/2015 Put 3.700 0.160 0.160 0.000   0 0.155
OZLZX8 29/01/2015 Call 3.800 0.580 0.580 0.000   0 0.590
OZLZY8 29/01/2015 Put 3.800 0.190 0.190 0.000   0 0.185
OZLZV8 29/01/2015 Call 3.900 0.000 0.000 0.000   0 0.525
OZLZW8 29/01/2015 Put 3.900 0.000 0.000 0.000   0 0.220
OZLZO8 29/01/2015 Call 4.000 0.000 0.000 0.000   0 0.465
OZLZP8 29/01/2015 Put 4.000 0.000 0.000 0.000   285 0.260
OZLZ68 29/01/2015 Call 4.100 0.400 0.400 0.000   0 0.405
OZLZ78 29/01/2015 Put 4.100 0.000 0.000 0.000   0 0.305
OZLZG8 29/01/2015 Call 4.200 0.350 0.350 0.000   0 0.355
OZLZH8 29/01/2015 Put 4.200 0.360 0.360 0.000   0 0.355
OZLYO8 29/01/2015 Call 4.300 0.000 0.000 0.000   0 0.305
OZLYP8 29/01/2015 Put 4.300 0.410 0.410 0.000   0 0.405
OZLZQ8 29/01/2015 Call 4.400 0.000 0.000 0.000   0 0.265
OZLZR8 29/01/2015 Put 4.400 0.470 0.470 0.000   0 0.465
OZLYW8 29/01/2015 Call 4.500 0.000 0.000 0.000   15 0.225
OZLYX8 29/01/2015 Put 4.500 0.000 0.000 0.000   0 0.530
OZLZK8 29/01/2015 Call 4.600 0.000 0.000 0.000   0 0.190
OZLZL8 29/01/2015 Put 4.600 0.000 0.000 0.000   0 0.595
OZLZ88 29/01/2015 Call 4.700 0.160 0.160 0.000   0 0.160
OZLZD8 29/01/2015 Put 4.700 0.675 0.675 0.000   0 0.670
OZLZM8 29/01/2015 Call 4.800 0.135 0.135 0.000   0 0.140
OZLZN8 29/01/2015 Put 4.800 0.755 0.755 0.000   0 0.745
OZLYU8 29/01/2015 Call 4.900 0.115 0.115 0.000   0 0.115
OZLYV8 29/01/2015 Put 4.900 0.835 0.835 0.000   0 0.825
OZLZI8 29/01/2015 Call 5.000 0.100 0.100 0.000   0 0.100
OZLZJ8 29/01/2015 Put 5.000 0.915 0.915 0.000   0 0.910
OZLYS8 29/01/2015 Call 5.250 0.070 0.070 0.000   0 0.070
OZLYT8 29/01/2015 Put 5.250 1.135 1.135 0.000   0 1.130
OZLYZ8 29/01/2015 Call 5.500 0.050 0.050 0.000   0 0.050
OZLZ58 29/01/2015 Put 5.500 1.370 1.370 0.000   0 1.360
OZLZE8 29/01/2015 Call 5.750 0.035 0.035 0.000   0 0.035
OZLZF8 29/01/2015 Put 5.750 1.610 1.610 0.000   0 1.600
OZLYQ8 29/01/2015 Call 6.000 0.025 0.025 0.000   0 0.025
OZLYR8 29/01/2015 Put 6.000 1.860 1.860 0.000   0 1.850
OZLZT8 29/01/2015 Call 6.250 0.025 0.025 0.000   0 0.025
OZLZU8 29/01/2015 Put 6.250 2.105 2.105 0.000   0 2.095
OZLCH9 26/02/2015 Call 0.010 4.080 4.080 0.000   0 4.090
OZLCI9 26/02/2015 Call 3.500 0.810 0.810 0.000   0 0.820
OZLCJ9 26/02/2015 Put 3.500 0.155 0.155 0.000   0 0.155
OZLBX9 26/02/2015 Call 3.600 0.730 0.730 0.000   0 0.740
OZLBY9 26/02/2015 Put 3.600 0.180 0.180 0.000   0 0.175
OZLBT9 26/02/2015 Call 3.700 0.655 0.655 0.000   0 0.665
OZLBU9 26/02/2015 Put 3.700 0.205 0.205 0.000   0 0.200
OZLBZ9 26/02/2015 Call 3.800 0.585 0.585 0.000   0 0.590
OZLC19 26/02/2015 Put 3.800 0.240 0.240 0.000   0 0.235
OZLBP9 26/02/2015 Call 3.900 0.000 0.000 0.000   0 0.530
OZLBQ9 26/02/2015 Put 3.900 0.280 0.280 0.000   0 0.275
OZLC29 26/02/2015 Call 4.000 0.000 0.000 0.000   0 0.470
OZLC39 26/02/2015 Put 4.000 0.000 0.000 0.000   0 0.315
OZLBM9 26/02/2015 Call 4.100 0.000 0.000 0.000   0 0.415
OZLBO9 26/02/2015 Put 4.100 0.370 0.370 0.000   0 0.365
OZLC89 26/02/2015 Call 4.200 0.360 0.360 0.000   0 0.365
OZLC99 26/02/2015 Put 4.200 0.425 0.425 0.000   0 0.420
OZLBG9 26/02/2015 Call 4.300 0.315 0.315 0.000   0 0.320
OZLBH9 26/02/2015 Put 4.300 0.485 0.485 0.000   0 0.480
OZLCF9 26/02/2015 Call 4.400 0.000 0.000 0.000   0 0.285
OZLCG9 26/02/2015 Put 4.400 0.550 0.550 0.000   0 0.545
OZLBI9 26/02/2015 Call 4.500 0.245 0.245 0.000   0 0.250
OZLBJ9 26/02/2015 Put 4.500 0.000 0.000 0.000   0 0.610
OZLC49 26/02/2015 Call 4.600 0.000 0.000 0.000   0 0.215
OZLC59 26/02/2015 Put 4.600 0.685 0.685 0.000   0 0.680
OZLBR9 26/02/2015 Call 4.700 0.185 0.185 0.000   0 0.190
OZLBS9 26/02/2015 Put 4.700 0.760 0.760 0.000   0 0.755
OZLC69 26/02/2015 Call 4.800 0.160 0.160 0.000   0 0.165
OZLC79 26/02/2015 Put 4.800 0.840 0.840 0.000   0 0.830
OZLBK9 26/02/2015 Call 4.900 0.135 0.135 0.000   0 0.140
OZLBL9 26/02/2015 Put 4.900 0.920 0.920 0.000   0 0.910
OZLBV9 26/02/2015 Call 5.000 0.120 0.120 0.000   0 0.125
OZLBW9 26/02/2015 Put 5.000 1.000 1.000 0.000   0 0.995
OZLPK8 26/03/2015 Call 0.010 4.090 4.090 0.000   0 4.100
OZLP28 26/03/2015 Call 2.900 1.345 1.345 0.000   0 1.360
OZLP38 26/03/2015 Put 2.900 0.050 0.050 0.000   0 0.050
OZLET7 26/03/2015 Call 3.000 1.250 1.250 0.000   0 1.260
OZLEU7 26/03/2015 Put 3.000 0.070 0.070 0.000   40 0.070
OZLNR8 26/03/2015 Call 3.100 1.155 1.155 0.000   0 1.165
OZLNU8 26/03/2015 Put 3.100 0.085 0.085 0.000   0 0.085
OZLCQ7 26/03/2015 Call 3.200 1.065 1.065 0.000   0 1.070
OZLCR7 26/03/2015 Put 3.200 0.105 0.105 0.000   0 0.105
OZLNX8 26/03/2015 Call 3.300 0.985 0.985 0.000   0 0.990
OZLP18 26/03/2015 Put 3.300 0.130 0.130 0.000   0 0.125
OZLZB9 26/03/2015 Call 3.400 0.905 0.905 0.000   0 0.915
OZLZC9 26/03/2015 Put 3.400 0.150 0.150 0.000   0 0.150
OZLP48 26/03/2015 Call 3.500 0.830 0.830 0.000   0 0.840
OZLP58 26/03/2015 Put 3.500 0.180 0.180 0.000   0 0.180
OZLY39 26/03/2015 Call 3.600 0.760 0.760 0.000   0 0.770
OZLY49 26/03/2015 Put 3.600 0.210 0.210 0.000   0 0.205
OZLP68 26/03/2015 Call 3.700 0.690 0.690 0.000   0 0.700
OZLP78 26/03/2015 Put 3.700 0.240 0.240 0.000   250 0.240
OZLVI9 26/03/2015 Call 3.800 0.625 0.625 0.000   40 0.635
OZLVJ9 26/03/2015 Put 3.800 0.275 0.275 0.000   0 0.275
OZLP88 26/03/2015 Call 3.900 0.000 0.000 0.000   0 0.570
OZLP98 26/03/2015 Put 3.900 0.315 0.315 0.000   0 0.315
OZLVK9 26/03/2015 Call 4.000 0.000 0.000 0.000   0 0.515
OZLVL9 26/03/2015 Put 4.000 0.000 0.000 0.000   15 0.355
OZLPL8 26/03/2015 Call 4.100 0.000 0.000 0.000   0 0.460
OZLPM8 26/03/2015 Put 4.100 0.410 0.410 0.000   0 0.405
OZLTB9 26/03/2015 Call 4.200 0.405 0.405 0.000   0 0.410
OZLTC9 26/03/2015 Put 4.200 0.460 0.460 0.000   125 0.455
OZLPN8 26/03/2015 Call 4.300 0.360 0.360 0.000   0 0.365
OZLPO8 26/03/2015 Put 4.300 0.515 0.515 0.000   0 0.510
OZLT79 26/03/2015 Call 4.400 0.000 0.000 0.000   15 0.320
OZLT89 26/03/2015 Put 4.400 0.575 0.575 0.000   123 0.565
OZLPP8 26/03/2015 Call 4.500 0.000 0.000 0.000   30 0.280
OZLPQ8 26/03/2015 Put 4.500 0.000 0.000 0.000   24 0.630
OZLT19 26/03/2015 Call 4.600 0.000 0.000 0.000   11 0.245
OZLT29 26/03/2015 Put 4.600 0.705 0.705 0.000   0 0.695
OZLSC8 26/03/2015 Call 4.700 0.215 0.215 0.000   0 0.215
OZLSD8 26/03/2015 Put 4.700 0.775 0.775 0.000   79 0.765
OZLT59 26/03/2015 Call 4.800 0.190 0.190 0.000   0 0.190
OZLT69 26/03/2015 Put 4.800 0.850 0.850 0.000   0 0.840
OZLT78 26/03/2015 Call 4.900 0.165 0.165 0.000   0 0.165
OZLT88 26/03/2015 Put 4.900 0.925 0.925 0.000   0 0.915
OZLT39 26/03/2015 Call 5.000 0.145 0.145 0.000   0 0.145
OZLT49 26/03/2015 Put 5.000 1.010 1.010 0.000   0 1.000
OZLT58 26/03/2015 Call 5.250 0.105 0.105 0.000   0 0.105
OZLT68 26/03/2015 Put 5.250 1.220 1.220 0.000   0 1.210
OZLTF9 26/03/2015 Call 5.500 0.075 0.075 0.000   70 0.075
OZLTG9 26/03/2015 Put 5.500 1.440 1.440 0.000   0 1.435
OZLXM8 26/03/2015 Call 5.750 0.055 0.055 0.000   0 0.055
OZLXN8 26/03/2015 Put 5.750 1.670 1.670 0.000   0 1.665
OZLT99 26/03/2015 Call 6.000 0.045 0.045 0.000   0 0.040
OZLTA9 26/03/2015 Put 6.000 1.905 1.905 0.000   0 1.900
OZLUR8 26/03/2015 Call 6.010 0.040 0.040 0.000   0 0.040
OZLUS8 26/03/2015 Put 6.010 1.905 1.905 0.000   22 1.895
OZLYK8 26/03/2015 Call 6.250 0.035 0.035 0.000   0 0.035
OZLYL8 26/03/2015 Put 6.250 2.145 2.145 0.000   0 2.135
OZLTD9 26/03/2015 Call 6.500 0.030 0.030 0.000   0 0.030
OZLTE9 26/03/2015 Put 6.500 2.385 2.385 0.000   0 2.375
OZLUU8 26/03/2015 Call 6.510 0.030 0.030 0.000   0 0.030
OZLUT8 26/03/2015 Put 6.510 2.380 2.380 0.000   279 2.370
OZLW38 25/06/2015 Call 0.010 4.115 4.115 0.000   0 4.125
OZLSN7 25/06/2015 Call 2.800 1.450 1.450 0.000   0 1.460
OZLSO7 25/06/2015 Put 2.800 0.070 0.070 0.000   0 0.070
OZLEV7 25/06/2015 Call 3.000 1.270 1.270 0.000   0 1.280
OZLEW7 25/06/2015 Put 3.000 0.105 0.105 0.000   0 0.105
OZLCS7 25/06/2015 Call 3.200 1.110 1.110 0.000   0 1.120
OZLCT7 25/06/2015 Put 3.200 0.150 0.150 0.000   0 0.150
OZLZD9 25/06/2015 Call 3.400 0.960 0.960 0.000   0 0.965
OZLZE9 25/06/2015 Put 3.400 0.205 0.205 0.000   0 0.205
OZLVE8 25/06/2015 Call 3.500 0.885 0.885 0.000   0 0.895
OZLVF8 25/06/2015 Put 3.500 0.240 0.240 0.000   134 0.240
OZLY59 25/06/2015 Call 3.600 0.820 0.820 0.000   0 0.825
OZLY69 25/06/2015 Put 3.600 0.270 0.270 0.000   250 0.275
OZLVC8 25/06/2015 Call 3.700 0.755 0.755 0.000   0 0.760
OZLVD8 25/06/2015 Put 3.700 0.310 0.310 0.000   0 0.310
OZLVO9 25/06/2015 Call 3.800 0.690 0.690 0.000   98 0.700
OZLVP9 25/06/2015 Put 3.800 0.345 0.345 0.000   15 0.345
OZLV88 25/06/2015 Call 3.900 0.635 0.635 0.000   0 0.645
OZLV98 25/06/2015 Put 3.900 0.390 0.390 0.000   0 0.385
OZLVM9 25/06/2015 Call 4.000 0.000 0.000 0.000   0 0.590
OZLVN9 25/06/2015 Put 4.000 0.000 0.000 0.000   100 0.425
OZLVA8 25/06/2015 Call 4.100 0.000 0.000 0.000   0 0.540
OZLVB8 25/06/2015 Put 4.100 0.000 0.000 0.000   0 0.470
OZLSG9 25/06/2015 Call 4.200 0.485 0.485 0.000   21 0.490
OZLSH9 25/06/2015 Put 4.200 0.000 0.000 0.000   0 0.520
OZLV68 25/06/2015 Call 4.300 0.440 0.440 0.000   0 0.445
OZLV78 25/06/2015 Put 4.300 0.000 0.000 0.000   0 0.575
OZLQT9 25/06/2015 Call 4.400 0.400 0.400 0.000   0 0.405
OZLQU9 25/06/2015 Put 4.400 0.000 0.000 0.000   266 0.635
OZLVI8 25/06/2015 Call 4.500 0.000 0.000 0.000   0 0.365
OZLVJ8 25/06/2015 Put 4.500 0.000 0.000 0.000   0 0.695
OZLVO8 25/06/2015 Call 4.600 0.325 0.325 0.000   16 0.325
OZLVP8 25/06/2015 Put 4.600 0.770 0.770 0.000   246 0.765
OZLVG8 25/06/2015 Call 4.700 0.295 0.295 0.000   33 0.295
OZLVH8 25/06/2015 Put 4.700 0.840 0.840 0.000   1 0.835
OZLTJ8 25/06/2015 Call 4.800 0.265 0.265 0.000   0 0.265
OZLTK8 25/06/2015 Put 4.800 0.910 0.910 0.000   0 0.905
OZLVQ8 25/06/2015 Call 4.900 0.235 0.235 0.000   250 0.235
OZLVR8 25/06/2015 Put 4.900 0.990 0.990 0.000   0 0.980
OZLS48 25/06/2015 Call 5.000 0.215 0.215 0.000   0 0.215
OZLS58 25/06/2015 Put 5.000 1.065 1.065 0.000   0 1.055
OZLX18 25/06/2015 Call 5.250 0.165 0.165 0.000   0 0.170
OZLX28 25/06/2015 Put 5.250 1.270 1.270 0.000   0 1.260
OZLNP8 25/06/2015 Call 5.500 0.130 0.130 0.000   50 0.130
OZLNQ8 25/06/2015 Put 5.500 1.485 1.485 0.000   0 1.475
OZLXO8 25/06/2015 Call 5.750 0.105 0.105 0.000   0 0.105
OZLXP8 25/06/2015 Put 5.750 1.705 1.705 0.000   0 1.695
OZLMY8 25/06/2015 Call 6.000 0.085 0.085 0.000   0 0.085
OZLMZ8 25/06/2015 Put 6.000 1.930 1.930 0.000   0 1.925
OZLYM8 25/06/2015 Call 6.250 0.065 0.065 0.000   0 0.065
OZLYN8 25/06/2015 Put 6.250 2.165 2.165 0.000   0 2.155
OZLNL8 25/06/2015 Call 6.500 0.055 0.055 0.000   0 0.055
OZLNM8 25/06/2015 Put 6.500 2.400 2.400 0.000   0 2.390
OZLN98 25/06/2015 Call 7.000 0.040 0.040 0.000   0 0.040
OZLNK8 25/06/2015 Put 7.000 2.885 2.885 0.000   0 2.870
OZLNN8 25/06/2015 Call 7.500 0.030 0.030 0.000   0 0.030
OZLNO8 25/06/2015 Put 7.500 3.370 3.370 0.000   0 3.360
OZLSP7 24/09/2015 Call 2.800 1.450 1.450 0.000   0 1.460
OZLSQ7 24/09/2015 Put 2.800 0.105 0.105 0.000   0 0.100
OZLQL7 24/09/2015 Call 3.000 1.290 1.290 0.000   0 1.295
OZLQM7 24/09/2015 Put 3.000 0.145 0.145 0.000   0 0.145
OZLQF7 24/09/2015 Call 3.200 1.140 1.140 0.000   0 1.150
OZLQG7 24/09/2015 Put 3.200 0.200 0.200 0.000   0 0.195
OZLQ77 24/09/2015 Call 3.400 1.000 1.000 0.000   0 1.010
OZLQ87 24/09/2015 Put 3.400 0.260 0.260 0.000   0 0.260
OZLPP7 24/09/2015 Call 3.600 0.875 0.875 0.000   0 0.885
OZLPQ7 24/09/2015 Put 3.600 0.335 0.335 0.000   0 0.335
OZLPR7 24/09/2015 Call 3.800 0.765 0.765 0.000   0 0.770
OZLPS7 24/09/2015 Put 3.800 0.420 0.420 0.000   0 0.420
OZLPT7 24/09/2015 Call 4.000 0.000 0.000 0.000   0 0.665
OZLPU7 24/09/2015 Put 4.000 0.000 0.000 0.000   0 0.510
OZLPN7 24/09/2015 Call 4.200 0.570 0.570 0.000   0 0.575
OZLPO7 24/09/2015 Put 4.200 0.615 0.615 0.000   0 0.615
OZLPV7 24/09/2015 Call 4.400 0.490 0.490 0.000   0 0.495
OZLPW7 24/09/2015 Put 4.400 0.735 0.735 0.000   0 0.730
OZLPX7 24/09/2015 Call 4.600 0.000 0.000 0.000   0 0.425
OZLPY7 24/09/2015 Put 4.600 0.000 0.000 0.000   0 0.855
OZLQ27 24/09/2015 Call 4.800 0.360 0.360 0.000   0 0.360
OZLQ37 24/09/2015 Put 4.800 0.985 0.985 0.000   0 0.985
OZLPZ7 24/09/2015 Call 5.000 0.305 0.305 0.000   0 0.310
OZLQ17 24/09/2015 Put 5.000 1.125 1.125 0.000   0 1.125
OZLQ47 24/09/2015 Call 5.500 0.205 0.205 0.000   0 0.210
OZLQ57 24/09/2015 Put 5.500 1.505 1.505 0.000   0 1.505
OZLX78 24/09/2015 Call 6.000 0.135 0.135 0.000   0 0.140
OZLX88 24/09/2015 Put 6.000 1.930 1.930 0.000   0 1.925
OZLXZ8 24/09/2015 Call 6.500 0.090 0.090 0.000   0 0.095
OZLY18 24/09/2015 Put 6.500 2.390 2.390 0.000   0 2.380
OZLCU7 17/12/2015 Call 3.200 1.170 1.170 0.000   0 1.180
OZLCV7 17/12/2015 Put 3.200 0.245 0.245 0.000   60 0.245
OZLW18 17/12/2015 Call 3.400 1.045 1.045 0.000   0 1.055
OZLW28 17/12/2015 Put 3.400 0.315 0.315 0.000   0 0.310
OZLVS8 17/12/2015 Call 3.600 0.930 0.930 0.000   0 0.935
OZLVT8 17/12/2015 Put 3.600 0.390 0.390 0.000   0 0.385
OZLVQ9 17/12/2015 Call 3.800 0.825 0.825 0.000   16 0.835
OZLVR9 17/12/2015 Put 3.800 0.475 0.475 0.000   0 0.475
OZLVS9 17/12/2015 Call 4.000 0.000 0.000 0.000   40 0.735
OZLVT9 17/12/2015 Put 4.000 0.000 0.000 0.000   0 0.570
OZLSI9 17/12/2015 Call 4.200 0.645 0.645 0.000   53 0.655
OZLSJ9 17/12/2015 Put 4.200 0.675 0.675 0.000   0 0.675
OZLQV9 17/12/2015 Call 4.400 0.570 0.570 0.000   0 0.575
OZLQW9 17/12/2015 Put 4.400 0.790 0.790 0.000   40 0.785
OZLVU8 17/12/2015 Call 4.600 0.000 0.000 0.000   0 0.505
OZLVV8 17/12/2015 Put 4.600 0.000 0.000 0.000   0 0.905
OZLVW8 17/12/2015 Call 4.800 0.440 0.440 0.000   0 0.445
OZLVX8 17/12/2015 Put 4.800 1.040 1.040 0.000   0 1.040
OZLVY8 17/12/2015 Call 5.000 0.385 0.385 0.000   0 0.390
OZLVZ8 17/12/2015 Put 5.000 1.180 1.180 0.000   0 1.175
OZLWO8 17/12/2015 Call 5.500 0.275 0.275 0.000   0 0.275
OZLWP8 17/12/2015 Put 5.500 1.555 1.555 0.000   0 1.550
OZLGM9 17/12/2015 Call 6.000 0.190 0.190 0.000   39 0.195
OZLGN9 17/12/2015 Put 6.000 1.965 1.965 0.000   0 1.960
OZLY28 17/12/2015 Call 6.500 0.130 0.130 0.000   0 0.135
OZLY38 17/12/2015 Put 6.500 2.410 2.410 0.000   0 2.400
OZLD68 22/12/2016 Call 3.800 0.835 0.835 0.000   42 0.845
OZLD78 22/12/2016 Put 3.800 0.730 0.730 0.000   0 0.730
OZLD88 22/12/2016 Call 4.000 0.000 0.000 0.000   40 0.795
OZLD98 22/12/2016 Put 4.000 0.000 0.000 0.000   0 0.820
OZLE18 22/12/2016 Call 4.400 0.725 0.725 0.000   23 0.730
OZLE28 22/12/2016 Put 4.400 1.025 1.025 0.000   0 1.020

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.