Skip to content

Options - Detailed search results

Option prices

Prices are delayed by 20 minutes unless stated otherwise in the Conditions. Retrieving any price indicates your acceptance of the Conditions.

Further information on option prices and how prices are released on www.asx.com.au.

Shares

Code  Last $ +/- Bid Offer Open High Low Volume Options Warrants & Structured Products CFDs Chart Status
OZL 3.870 Up 0.010 3.800 3.890 3.950 3.980 3.780 3,035,687 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLCH9 26/02/2015 Call 0.010 3.765 3.765 0.000   0 3.765
OZLMS9 26/02/2015 Call 2.300 1.575 1.575 0.000   0 1.575
OZLMT9 26/02/2015 Put 2.300 0.000 0.000 0.000   0 0.000
OZLMU9 26/02/2015 Call 2.400 1.475 1.475 0.000   0 1.475
OZLMV9 26/02/2015 Put 2.400 0.000 0.000 0.000   0 0.000
OZLMW9 26/02/2015 Call 2.500 1.375 1.375 0.000   0 1.375
OZLMX9 26/02/2015 Put 2.500 0.001 0.001 0.000   0 0.001
OZLMY9 26/02/2015 Call 2.600 1.280 1.280 0.000   0 1.280
OZLMZ9 26/02/2015 Put 2.600 0.002 0.002 0.000   0 0.002
OZLLS9 26/02/2015 Call 2.700 1.180 1.180 0.000   0 1.180
OZLLT9 26/02/2015 Put 2.700 0.003 0.003 0.000   0 0.003
OZLJL9 26/02/2015 Call 2.800 1.080 1.080 0.000   0 1.080
OZLJM9 26/02/2015 Put 2.800 0.006 0.006 0.000   0 0.006
OZLJN9 26/02/2015 Call 2.900 0.980 0.980 0.000   0 0.980
OZLJO9 26/02/2015 Put 2.900 0.010 0.010 0.000   0 0.010
OZLFW9 26/02/2015 Call 3.000 0.885 0.885 0.000   0 0.885
OZLFX9 26/02/2015 Put 3.000 0.015 0.015 0.000   735 0.015
OZLFI9 26/02/2015 Call 3.100 0.790 0.790 0.000   0 0.790
OZLFJ9 26/02/2015 Put 3.100 0.025 0.025 0.000   835 0.025
OZLDV9 26/02/2015 Call 3.200 0.695 0.695 0.000   110 0.695
OZLDW9 26/02/2015 Put 3.200 0.030 0.030 0.000   140 0.030
OZLD39 26/02/2015 Call 3.300 0.605 0.605 0.000   141 0.605
OZLD49 26/02/2015 Put 3.300 0.045 0.045 0.000   0 0.045
OZLS29 26/02/2015 Call 3.310 0.515 0.515 0.000   0 0.515
OZLS19 26/02/2015 Put 3.310 0.045 0.045 0.000   0 0.045
OZLCW9 26/02/2015 Call 3.400 0.515 0.515 0.000   325 0.515
OZLCX9 26/02/2015 Put 3.400 0.060 0.060 0.000   200 0.060
OZLS39 26/02/2015 Call 3.410 0.430 0.430 0.000   200 0.430
OZLS49 26/02/2015 Put 3.410 0.060 0.060 0.000   0 0.060
OZLCI9 26/02/2015 Call 3.500 0.430 0.430 0.000   745 0.430
OZLCJ9 26/02/2015 Put 3.500 0.075 0.075 0.000   200 0.075
OZLKB9 26/02/2015 Call 3.510 0.355 0.355 0.000   100 0.355
OZLKA9 26/02/2015 Put 3.510 0.080 0.080 0.100 30 290 0.080
OZLBX9 26/02/2015 Call 3.600 0.350 0.350 0.000   215 0.350
OZLBY9 26/02/2015 Put 3.600 0.105 0.105 0.130 50 90 0.105
OZLKC9 26/02/2015 Call 3.610 0.280 0.280 0.000   250 0.280
OZLKD9 26/02/2015 Put 3.610 0.105 0.105 0.000   320 0.105
OZLBT9 26/02/2015 Call 3.700 0.275 0.275 0.000   357 0.275
OZLBU9 26/02/2015 Put 3.700 0.135 0.135 0.155 100 756 0.135
OZLKF9 26/02/2015 Call 3.710 0.220 0.220 0.000   107 0.220
OZLKE9 26/02/2015 Put 3.710 0.140 0.140 0.000   0 0.140
OZLBZ9 26/02/2015 Call 3.800 0.215 0.215 0.185 50 1,343 0.215
OZLC19 26/02/2015 Put 3.800 0.180 0.180 0.000   200 0.180
OZLBP9 26/02/2015 Call 3.900 0.160 0.160 0.145 350 609 0.160
OZLBQ9 26/02/2015 Put 3.900 0.230 0.230 0.000   0 0.230
OZLC29 26/02/2015 Call 4.000 0.115 0.115 0.100 137 417 0.115
OZLC39 26/02/2015 Put 4.000 0.295 0.295 0.000   70 0.295
OZLBM9 26/02/2015 Call 4.100 0.085 0.085 0.070 6 246 0.085
OZLBO9 26/02/2015 Put 4.100 0.365 0.365 0.000   730 0.365
OZLC89 26/02/2015 Call 4.200 0.060 0.060 0.050 700 2,081 0.060
OZLC99 26/02/2015 Put 4.200 0.450 0.450 0.000   650 0.450
OZLBG9 26/02/2015 Call 4.300 0.045 0.045 0.000   250 0.045
OZLBH9 26/02/2015 Put 4.300 0.535 0.535 0.000   210 0.535
OZLCF9 26/02/2015 Call 4.400 0.035 0.035 0.000   0 0.035
OZLCG9 26/02/2015 Put 4.400 0.630 0.630 0.000   0 0.630
OZLBI9 26/02/2015 Call 4.500 0.025 0.025 0.000   0 0.025
OZLBJ9 26/02/2015 Put 4.500 0.725 0.725 0.000   0 0.725
OZLC49 26/02/2015 Call 4.600 0.020 0.020 0.000   0 0.020
OZLC59 26/02/2015 Put 4.600 0.825 0.825 0.000   0 0.825
OZLBR9 26/02/2015 Call 4.700 0.020 0.020 0.000   0 0.020
OZLBS9 26/02/2015 Put 4.700 0.925 0.925 0.000   47 0.925
OZLC69 26/02/2015 Call 4.800 0.020 0.020 0.000   0 0.020
OZLC79 26/02/2015 Put 4.800 1.020 1.020 0.000   0 1.020
OZLBK9 26/02/2015 Call 4.900 0.015 0.015 0.000   0 0.015
OZLBL9 26/02/2015 Put 4.900 1.120 1.120 0.000   0 1.120
OZLBV9 26/02/2015 Call 5.000 0.015 0.015 0.000   0 0.015
OZLBW9 26/02/2015 Put 5.000 1.220 1.220 0.000   0 1.220
OZLPK8 26/03/2015 Call 0.010 3.775 3.775 0.000   0 3.775
OZLN19 26/03/2015 Call 2.300 1.580 1.580 0.000   0 1.580
OZLN29 26/03/2015 Put 2.300 0.025 0.025 0.000   0 0.025
OZLN39 26/03/2015 Call 2.400 1.480 1.480 0.000   0 1.480
OZLN49 26/03/2015 Put 2.400 0.030 0.030 0.000   0 0.030
OZLN59 26/03/2015 Call 2.500 1.380 1.380 0.000   0 1.380
OZLN69 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
OZLN79 26/03/2015 Call 2.600 1.280 1.280 0.000   0 1.280
OZLN89 26/03/2015 Put 2.600 0.030 0.030 0.000   0 0.030
OZLLU9 26/03/2015 Call 2.700 1.180 1.180 0.000   0 1.180
OZLLW9 26/03/2015 Put 2.700 0.030 0.030 0.000   0 0.030
OZLJP9 26/03/2015 Call 2.800 1.085 1.085 0.000   0 1.085
OZLJQ9 26/03/2015 Put 2.800 0.030 0.030 0.000   0 0.030
OZLP28 26/03/2015 Call 2.900 0.990 0.990 0.000   0 0.990
OZLP38 26/03/2015 Put 2.900 0.035 0.035 0.000   28 0.035
OZLET7 26/03/2015 Call 3.000 0.895 0.895 0.000   0 0.895
OZLEU7 26/03/2015 Put 3.000 0.045 0.045 0.000   40 0.045
OZLNR8 26/03/2015 Call 3.100 0.800 0.800 0.000   0 0.800
OZLNU8 26/03/2015 Put 3.100 0.055 0.055 0.000   0 0.055
OZLCQ7 26/03/2015 Call 3.200 0.710 0.710 0.000   1,001 0.710
OZLCR7 26/03/2015 Put 3.200 0.070 0.070 0.000   0 0.070
OZLNX8 26/03/2015 Call 3.300 0.620 0.620 0.000   0 0.620
OZLP18 26/03/2015 Put 3.300 0.085 0.085 0.000   35 0.085
OZLS59 26/03/2015 Call 3.310 0.575 0.575 0.000   2,000 0.575
OZLS69 26/03/2015 Put 3.310 0.090 0.090 0.000   0 0.090
OZLZB9 26/03/2015 Call 3.400 0.540 0.540 0.000   831 0.540
OZLZC9 26/03/2015 Put 3.400 0.110 0.110 0.000   466 0.110
OZLS89 26/03/2015 Call 3.410 0.495 0.495 0.000   0 0.495
OZLS79 26/03/2015 Put 3.410 0.110 0.110 0.000   0 0.110
OZLP48 26/03/2015 Call 3.500 0.460 0.460 0.000   300 0.460
OZLP58 26/03/2015 Put 3.500 0.135 0.135 0.000   2,700 0.135
OZLKG9 26/03/2015 Call 3.510 0.425 0.425 0.000   0 0.425
OZLKH9 26/03/2015 Put 3.510 0.140 0.140 0.000   20 0.140
OZLY39 26/03/2015 Call 3.600 0.390 0.390 0.000   980 0.390
OZLY49 26/03/2015 Put 3.600 0.170 0.170 0.000   523 0.170
OZLKJ9 26/03/2015 Call 3.610 0.360 0.360 0.000   0 0.360
OZLKI9 26/03/2015 Put 3.610 0.170 0.170 0.000   0 0.170
OZLP68 26/03/2015 Call 3.700 0.325 0.325 0.000   0 0.325
OZLP78 26/03/2015 Put 3.700 0.210 0.210 0.000   401 0.210
OZLKK9 26/03/2015 Call 3.710 0.305 0.305 0.000   250 0.305
OZLKL9 26/03/2015 Put 3.710 0.210 0.210 0.000   110 0.210
OZLVI9 26/03/2015 Call 3.800 0.270 0.270 0.000   4,728 0.270
OZLVJ9 26/03/2015 Put 3.800 0.255 0.255 0.260 20 999 0.255
OZLP88 26/03/2015 Call 3.900 0.220 0.220 0.195 90 340 0.220
OZLP98 26/03/2015 Put 3.900 0.305 0.305 0.000   280 0.305
OZLVK9 26/03/2015 Call 4.000 0.175 0.175 0.170 20 70 0.175
OZLVL9 26/03/2015 Put 4.000 0.365 0.365 0.000   224 0.365
OZLPL8 26/03/2015 Call 4.100 0.140 0.140 0.130 800 1,200 0.140
OZLPM8 26/03/2015 Put 4.100 0.430 0.430 0.000   28 0.430
OZLTB9 26/03/2015 Call 4.200 0.115 0.115 0.105 20 63 0.115
OZLTC9 26/03/2015 Put 4.200 0.500 0.500 0.000   1,169 0.500
OZLPN8 26/03/2015 Call 4.300 0.090 0.090 0.000   20 0.090
OZLPO8 26/03/2015 Put 4.300 0.575 0.575 0.000   0 0.575
OZLT79 26/03/2015 Call 4.400 0.075 0.075 0.070 295 310 0.075
OZLT89 26/03/2015 Put 4.400 0.655 0.655 0.000   123 0.655
OZLPP8 26/03/2015 Call 4.500 0.060 0.060 0.000   98 0.060
OZLPQ8 26/03/2015 Put 4.500 0.745 0.745 0.000   24 0.745
OZLJ19 26/03/2015 Call 4.510 0.060 0.060 0.000   0 0.060
OZLJ29 26/03/2015 Put 4.510 0.745 0.745 0.000   674 0.745
OZLT19 26/03/2015 Call 4.600 0.050 0.050 0.000   161 0.050
OZLT29 26/03/2015 Put 4.600 0.835 0.835 0.000   250 0.835
OZLJ49 26/03/2015 Call 4.610 0.050 0.050 0.000   0 0.050
OZLJ39 26/03/2015 Put 4.610 0.835 0.835 0.000   0 0.835
OZLSC8 26/03/2015 Call 4.700 0.040 0.040 0.000   750 0.040
OZLSD8 26/03/2015 Put 4.700 0.930 0.930 0.000   732 0.930
OZLJ59 26/03/2015 Call 4.710 0.040 0.040 0.000   0 0.040
OZLJ69 26/03/2015 Put 4.710 0.930 0.930 0.000   0 0.930
OZLT59 26/03/2015 Call 4.800 0.035 0.035 0.000   37 0.035
OZLT69 26/03/2015 Put 4.800 1.025 1.025 0.000   135 1.025
OZLJ89 26/03/2015 Call 4.810 0.035 0.035 0.000   0 0.035
OZLJ79 26/03/2015 Put 4.810 1.025 1.025 0.000 100 100 1.025
OZLT78 26/03/2015 Call 4.900 0.035 0.035 0.000   0 0.035
OZLT88 26/03/2015 Put 4.900 1.120 1.120 0.000   0 1.120
OZLT39 26/03/2015 Call 5.000 0.030 0.030 0.000   250 0.030
OZLT49 26/03/2015 Put 5.000 1.220 1.220 0.000   0 1.220
OZLE39 26/03/2015 Call 5.010 0.030 0.030 0.000   0 0.030
OZLE29 26/03/2015 Put 5.010 1.220 1.220 0.000   0 1.220
OZLT58 26/03/2015 Call 5.250 0.020 0.020 0.000   0 0.020
OZLT68 26/03/2015 Put 5.250 1.470 1.470 0.000   0 1.470
OZLTF9 26/03/2015 Call 5.500 0.015 0.015 0.000   70 0.015
OZLTG9 26/03/2015 Put 5.500 1.720 1.720 0.000   0 1.720
OZLE49 26/03/2015 Call 5.510 0.015 0.015 0.000   0 0.015
OZLE59 26/03/2015 Put 5.510 1.720 1.720 0.000   100 1.720
OZLXM8 26/03/2015 Call 5.750 0.015 0.015 0.000   0 0.015
OZLXN8 26/03/2015 Put 5.750 1.970 1.970 0.000   0 1.970
OZLT99 26/03/2015 Call 6.000 0.009 0.009 0.000   0 0.009
OZLTA9 26/03/2015 Put 6.000 2.220 2.220 0.000   0 2.220
OZLUR8 26/03/2015 Call 6.010 0.009 0.009 0.000   0 0.009
OZLUS8 26/03/2015 Put 6.010 2.215 2.215 0.000   87 2.215
OZLYK8 26/03/2015 Call 6.250 0.006 0.006 0.000   0 0.006
OZLYL8 26/03/2015 Put 6.250 2.470 2.470 0.000   0 2.470
OZLTD9 26/03/2015 Call 6.500 0.004 0.004 0.000   0 0.004
OZLTE9 26/03/2015 Put 6.500 2.720 2.720 0.000   0 2.720
OZLUU8 26/03/2015 Call 6.510 0.004 0.004 0.000   0 0.004
OZLUT8 26/03/2015 Put 6.510 2.715 2.715 0.000   68 2.715
OZLIR9 23/04/2015 Call 0.010 3.780 3.780 0.000   0 3.780
OZLN99 23/04/2015 Call 2.300 1.575 1.575 0.000   0 1.575
OZLNK9 23/04/2015 Put 2.300 0.015 0.015 0.000   0 0.015
OZLNL9 23/04/2015 Call 2.400 1.475 1.475 0.000   0 1.475
OZLNM9 23/04/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLNN9 23/04/2015 Call 2.500 1.380 1.380 0.000   0 1.380
OZLNO9 23/04/2015 Put 2.500 0.020 0.020 0.000   0 0.020
OZLNP9 23/04/2015 Call 2.600 1.280 1.280 0.000   0 1.280
OZLNQ9 23/04/2015 Put 2.600 0.025 0.025 0.000   0 0.025
OZLLX9 23/04/2015 Call 2.700 1.185 1.185 0.000   0 1.185
OZLLY9 23/04/2015 Put 2.700 0.025 0.025 0.000   0 0.025
OZLJR9 23/04/2015 Call 2.800 1.090 1.090 0.000   0 1.090
OZLJS9 23/04/2015 Put 2.800 0.035 0.035 0.000   0 0.035
OZLJT9 23/04/2015 Call 2.900 0.995 0.995 0.000   0 0.995
OZLJU9 23/04/2015 Put 2.900 0.040 0.040 0.000   0 0.040
OZLJ99 23/04/2015 Call 3.000 0.905 0.905 0.000   0 0.905
OZLJA9 23/04/2015 Put 3.000 0.055 0.055 0.000   0 0.055
OZLGR9 23/04/2015 Call 3.100 0.815 0.815 0.000   30 0.815
OZLGS9 23/04/2015 Put 3.100 0.070 0.070 0.000   0 0.070
OZLGT9 23/04/2015 Call 3.200 0.730 0.730 0.000   0 0.730
OZLGU9 23/04/2015 Put 3.200 0.090 0.090 0.000   0 0.090
OZLGV9 23/04/2015 Call 3.300 0.650 0.650 0.000   0 0.650
OZLGW9 23/04/2015 Put 3.300 0.110 0.110 0.000   0 0.110
OZLS99 23/04/2015 Call 3.310 0.620 0.620 0.000   0 0.620
OZLSA9 23/04/2015 Put 3.310 0.115 0.115 0.000   0 0.115
OZLGX9 23/04/2015 Call 3.400 0.570 0.570 0.000   0 0.570
OZLGY9 23/04/2015 Put 3.400 0.140 0.140 0.000   94 0.140
OZLSC9 23/04/2015 Call 3.410 0.550 0.550 0.000   0 0.550
OZLSB9 23/04/2015 Put 3.410 0.140 0.140 0.000   0 0.140
OZLGZ9 23/04/2015 Call 3.500 0.500 0.500 0.000   0 0.500
OZLI19 23/04/2015 Put 3.500 0.165 0.165 0.000   47 0.165
OZLKM9 23/04/2015 Call 3.510 0.485 0.485 0.000   0 0.485
OZLKN9 23/04/2015 Put 3.510 0.170 0.170 0.000   0 0.170
OZLI29 23/04/2015 Call 3.600 0.435 0.435 0.000   250 0.435
OZLI39 23/04/2015 Put 3.600 0.205 0.205 0.000   20 0.205
OZLKP9 23/04/2015 Call 3.610 0.420 0.420 0.000   0 0.420
OZLKO9 23/04/2015 Put 3.610 0.205 0.205 0.000   0 0.205
OZLI49 23/04/2015 Call 3.700 0.375 0.375 0.000   0 0.375
OZLI59 23/04/2015 Put 3.700 0.245 0.245 0.000   100 0.245
OZLKQ9 23/04/2015 Call 3.710 0.365 0.365 0.000   0 0.365
OZLKR9 23/04/2015 Put 3.710 0.250 0.250 0.000   0 0.250
OZLI69 23/04/2015 Call 3.800 0.320 0.320 0.000   0 0.320
OZLI79 23/04/2015 Put 3.800 0.295 0.295 0.000   0 0.295
OZLI89 23/04/2015 Call 3.900 0.270 0.270 0.000   100 0.270
OZLI99 23/04/2015 Put 3.900 0.345 0.345 0.000   0 0.345
OZLIF9 23/04/2015 Call 4.000 0.225 0.225 0.000   0 0.225
OZLIG9 23/04/2015 Put 4.000 0.400 0.400 0.000   0 0.400
OZLIH9 23/04/2015 Call 4.100 0.185 0.185 0.000   65 0.185
OZLII9 23/04/2015 Put 4.100 0.460 0.460 0.000   0 0.460
OZLIJ9 23/04/2015 Call 4.200 0.155 0.155 0.000   0 0.155
OZLIK9 23/04/2015 Put 4.200 0.525 0.525 0.000   0 0.525
OZLIL9 23/04/2015 Call 4.300 0.130 0.130 0.125 214 214 0.130
OZLIM9 23/04/2015 Put 4.300 0.595 0.595 0.000   0 0.595
OZLIN9 23/04/2015 Call 4.400 0.105 0.105 0.000   0 0.105
OZLIO9 23/04/2015 Put 4.400 0.670 0.670 0.000   0 0.670
OZLIP9 23/04/2015 Call 4.500 0.090 0.090 0.000   0 0.090
OZLIQ9 23/04/2015 Put 4.500 0.750 0.750 0.000   0 0.750
OZLIS9 23/04/2015 Call 4.600 0.075 0.075 0.000   0 0.075
OZLIT9 23/04/2015 Put 4.600 0.835 0.835 0.000   0 0.835
OZLLN9 28/05/2015 Call 0.010 3.790 3.790 0.000   0 3.790
OZLNR9 28/05/2015 Call 2.300 1.575 1.575 0.000   0 1.575
OZLNS9 28/05/2015 Put 2.300 0.020 0.020 0.000   0 0.020
OZLNT9 28/05/2015 Call 2.400 1.475 1.475 0.000   0 1.475
OZLNU9 28/05/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLNV9 28/05/2015 Call 2.500 1.380 1.380 0.000   0 1.380
OZLNW9 28/05/2015 Put 2.500 0.030 0.030 0.000   0 0.030
OZLNX9 28/05/2015 Call 2.600 1.285 1.285 0.000   0 1.285
OZLNY9 28/05/2015 Put 2.600 0.035 0.035 0.000   0 0.035
OZLLZ9 28/05/2015 Call 2.700 1.190 1.190 0.000   0 1.190
OZLM19 28/05/2015 Put 2.700 0.040 0.040 0.000   0 0.040
OZLM29 28/05/2015 Call 2.800 1.100 1.100 0.000   0 1.100
OZLM39 28/05/2015 Put 2.800 0.055 0.055 0.000   0 0.055
OZLL39 28/05/2015 Call 2.900 1.010 1.010 0.000   0 1.010
OZLL49 28/05/2015 Put 2.900 0.065 0.065 0.000   0 0.065
OZLLD9 28/05/2015 Call 3.000 0.925 0.925 0.000   0 0.925
OZLLE9 28/05/2015 Put 3.000 0.085 0.085 0.000   0 0.085
OZLL59 28/05/2015 Call 3.100 0.840 0.840 0.000   0 0.840
OZLL69 28/05/2015 Put 3.100 0.105 0.105 0.000   0 0.105
OZLLB9 28/05/2015 Call 3.200 0.760 0.760 0.000   0 0.760
OZLLC9 28/05/2015 Put 3.200 0.125 0.125 0.000   0 0.125
OZLL19 28/05/2015 Call 3.300 0.690 0.690 0.000   0 0.690
OZLL29 28/05/2015 Put 3.300 0.150 0.150 0.000   0 0.150
OZLLJ9 28/05/2015 Call 3.400 0.615 0.615 0.000   0 0.615
OZLLK9 28/05/2015 Put 3.400 0.180 0.180 0.000   0 0.180
OZLKU9 28/05/2015 Call 3.500 0.550 0.550 0.000   19 0.550
OZLKV9 28/05/2015 Put 3.500 0.215 0.215 0.000   0 0.215
OZLLH9 28/05/2015 Call 3.600 0.490 0.490 0.000   0 0.490
OZLLI9 28/05/2015 Put 3.600 0.250 0.250 0.000   50 0.250
OZLL79 28/05/2015 Call 3.700 0.430 0.430 0.000   0 0.430
OZLL89 28/05/2015 Put 3.700 0.295 0.295 0.000   0 0.295
OZLL99 28/05/2015 Call 3.800 0.380 0.380 0.000   0 0.380
OZLLA9 28/05/2015 Put 3.800 0.345 0.345 0.000   0 0.345
OZLKW9 28/05/2015 Call 3.900 0.330 0.330 0.000   0 0.330
OZLKX9 28/05/2015 Put 3.900 0.400 0.400 0.000   0 0.400
OZLLF9 28/05/2015 Call 4.000 0.285 0.285 0.000   0 0.285
OZLLG9 28/05/2015 Put 4.000 0.455 0.455 0.000   0 0.455
OZLKY9 28/05/2015 Call 4.100 0.245 0.245 0.000   190 0.245
OZLKZ9 28/05/2015 Put 4.100 0.515 0.515 0.000   0 0.515
OZLLL9 28/05/2015 Call 4.200 0.215 0.215 0.000   0 0.215
OZLLM9 28/05/2015 Put 4.200 0.580 0.580 0.000   0 0.580
OZLKS9 28/05/2015 Call 4.300 0.185 0.185 0.000   0 0.185
OZLKT9 28/05/2015 Put 4.300 0.645 0.645 0.000   0 0.645
OZLRI9 28/05/2015 Call 4.400 0.160 0.160 0.000   0 0.160
OZLRJ9 28/05/2015 Put 4.400 0.720 0.720 0.000   0 0.720
OZLSF9 28/05/2015 Call 4.500 0.135 0.135 0.000   0 0.135
OZLSK9 28/05/2015 Put 4.500 0.795 0.795 0.000   0 0.795
OZLSD9 28/05/2015 Call 4.600 0.115 0.115 0.000   0 0.115
OZLSE9 28/05/2015 Put 4.600 0.870 0.870 0.000   0 0.870
OZLW38 25/06/2015 Call 0.010 3.800 3.800 0.000   0 3.800
OZLNZ9 25/06/2015 Call 2.300 1.580 1.580 0.000   0 1.580
OZLP19 25/06/2015 Put 2.300 0.025 0.025 0.000   0 0.025
OZLP29 25/06/2015 Call 2.400 1.485 1.485 0.000   0 1.485
OZLP39 25/06/2015 Put 2.400 0.030 0.030 0.000   0 0.030
OZLP49 25/06/2015 Call 2.500 1.385 1.385 0.000   0 1.385
OZLP59 25/06/2015 Put 2.500 0.035 0.035 0.000   0 0.035
OZLP69 25/06/2015 Call 2.600 1.290 1.290 0.000   0 1.290
OZLP79 25/06/2015 Put 2.600 0.045 0.045 0.000   0 0.045
OZLM49 25/06/2015 Call 2.700 1.195 1.195 0.000   0 1.195
OZLM59 25/06/2015 Put 2.700 0.055 0.055 0.000   0 0.055
OZLSN7 25/06/2015 Call 2.800 1.110 1.110 0.000   0 1.110
OZLSO7 25/06/2015 Put 2.800 0.065 0.065 0.000   1 0.065
OZLJV9 25/06/2015 Call 2.900 1.025 1.025 0.000   0 1.025
OZLJW9 25/06/2015 Put 2.900 0.080 0.080 0.000   0 0.080
OZLEV7 25/06/2015 Call 3.000 0.945 0.945 0.000   0 0.945
OZLEW7 25/06/2015 Put 3.000 0.100 0.100 0.000   350 0.100
OZLFK9 25/06/2015 Call 3.100 0.865 0.865 0.000   0 0.865
OZLFL9 25/06/2015 Put 3.100 0.120 0.120 0.000   0 0.120
OZLCS7 25/06/2015 Call 3.200 0.790 0.790 0.000   0 0.790
OZLCT7 25/06/2015 Put 3.200 0.145 0.145 0.000   0 0.145
OZLD59 25/06/2015 Call 3.300 0.715 0.715 0.000   20 0.715
OZLD69 25/06/2015 Put 3.300 0.175 0.175 0.000   80 0.175
OZLZD9 25/06/2015 Call 3.400 0.650 0.650 0.000   0 0.650
OZLZE9 25/06/2015 Put 3.400 0.205 0.205 0.000   0 0.205
OZLVE8 25/06/2015 Call 3.500 0.585 0.585 0.000   0 0.585
OZLVF8 25/06/2015 Put 3.500 0.240 0.240 0.000   134 0.240
OZLY59 25/06/2015 Call 3.600 0.525 0.525 0.000   1 0.525
OZLY69 25/06/2015 Put 3.600 0.280 0.280 0.000   250 0.280
OZLVC8 25/06/2015 Call 3.700 0.475 0.475 0.000   0 0.475
OZLVD8 25/06/2015 Put 3.700 0.325 0.325 0.000   70 0.325
OZLVO9 25/06/2015 Call 3.800 0.420 0.420 0.000   98 0.420
OZLVP9 25/06/2015 Put 3.800 0.370 0.370 0.000   15 0.370
OZLV88 25/06/2015 Call 3.900 0.375 0.375 0.000   35 0.375
OZLV98 25/06/2015 Put 3.900 0.420 0.420 0.000   0 0.420
OZLVM9 25/06/2015 Call 4.000 0.330 0.330 0.000   0 0.330
OZLVN9 25/06/2015 Put 4.000 0.475 0.475 0.000   300 0.475
OZLRP9 25/06/2015 Call 4.010 0.325 0.325 0.000   175 0.325
OZLRO9 25/06/2015 Put 4.010 0.475 0.475 0.000   0 0.475
OZLVA8 25/06/2015 Call 4.100 0.290 0.290 0.000   0 0.290
OZLVB8 25/06/2015 Put 4.100 0.535 0.535 0.000   150 0.535
OZLRQ9 25/06/2015 Call 4.110 0.285 0.285 0.000   0 0.285
OZLRR9 25/06/2015 Put 4.110 0.535 0.535 0.000   0 0.535
OZLSG9 25/06/2015 Call 4.200 0.255 0.255 0.000   21 0.255
OZLSH9 25/06/2015 Put 4.200 0.600 0.600 0.000   100 0.600
OZLRT9 25/06/2015 Call 4.210 0.250 0.250 0.000   0 0.250
OZLRS9 25/06/2015 Put 4.210 0.600 0.600 0.000   100 0.600
OZLV68 25/06/2015 Call 4.300 0.225 0.225 0.000   0 0.225
OZLV78 25/06/2015 Put 4.300 0.665 0.665 0.000   210 0.665
OZLQT9 25/06/2015 Call 4.400 0.195 0.195 0.000   0 0.195
OZLQU9 25/06/2015 Put 4.400 0.740 0.740 0.000   266 0.740
OZLVI8 25/06/2015 Call 4.500 0.170 0.170 0.000   0 0.170
OZLVJ8 25/06/2015 Put 4.500 0.810 0.810 0.000   0 0.810
OZLVO8 25/06/2015 Call 4.600 0.150 0.150 0.000   16 0.150
OZLVP8 25/06/2015 Put 4.600 0.890 0.890 0.000   246 0.890
OZLVG8 25/06/2015 Call 4.700 0.130 0.130 0.000   33 0.130
OZLVH8 25/06/2015 Put 4.700 0.975 0.975 0.000   501 0.975
OZLTJ8 25/06/2015 Call 4.800 0.115 0.115 0.000   0 0.115
OZLTK8 25/06/2015 Put 4.800 1.060 1.060 0.000   0 1.060
OZLVQ8 25/06/2015 Call 4.900 0.100 0.100 0.000   250 0.100
OZLVR8 25/06/2015 Put 4.900 1.150 1.150 0.000   0 1.150
OZLS48 25/06/2015 Call 5.000 0.090 0.090 0.000   0 0.090
OZLS58 25/06/2015 Put 5.000 1.240 1.240 0.000   0 1.240
OZLX18 25/06/2015 Call 5.250 0.065 0.065 0.000   0 0.065
OZLX28 25/06/2015 Put 5.250 1.480 1.480 0.000   0 1.480
OZLNP8 25/06/2015 Call 5.500 0.050 0.050 0.000   0 0.050
OZLNQ8 25/06/2015 Put 5.500 1.725 1.725 0.000   0 1.725
OZLXO8 25/06/2015 Call 5.750 0.040 0.040 0.000   0 0.040
OZLXP8 25/06/2015 Put 5.750 1.970 1.970 0.000   0 1.970
OZLMY8 25/06/2015 Call 6.000 0.035 0.035 0.000   0 0.035
OZLMZ8 25/06/2015 Put 6.000 2.220 2.220 0.000   0 2.220
OZLYM8 25/06/2015 Call 6.250 0.030 0.030 0.000   0 0.030
OZLYN8 25/06/2015 Put 6.250 2.470 2.470 0.000   0 2.470
OZLNL8 25/06/2015 Call 6.500 0.025 0.025 0.000   0 0.025
OZLNM8 25/06/2015 Put 6.500 2.720 2.720 0.000   0 2.720
OZLQ59 25/06/2015 Call 6.510 0.025 0.025 0.000   0 0.025
OZLQ69 25/06/2015 Put 6.510 2.675 2.675 0.000   300 2.675
OZLN98 25/06/2015 Call 7.000 0.025 0.025 0.000   0 0.025
OZLNK8 25/06/2015 Put 7.000 3.215 3.215 0.000   0 3.215
OZLNN8 25/06/2015 Call 7.500 0.020 0.020 0.000   0 0.020
OZLNO8 25/06/2015 Put 7.500 3.715 3.715 0.000   0 3.715
OZLG79 25/06/2015 Call 7.510 0.020 0.020 0.000   0 0.020
OZLG89 25/06/2015 Put 7.510 3.660 3.660 0.000   485 3.660
OZLTY9 30/07/2015 Call 0.010 3.810 3.810 0.000   0 3.810
OZLTM9 30/07/2015 Call 3.200 0.820 0.820 0.000   0 0.820
OZLTN9 30/07/2015 Put 3.200 0.190 0.190 0.000   0 0.190
OZLSR9 30/07/2015 Call 3.300 0.750 0.750 0.000   0 0.750
OZLSS9 30/07/2015 Put 3.300 0.215 0.215 0.000   0 0.215
OZLTO9 30/07/2015 Call 3.400 0.685 0.685 0.000   0 0.685
OZLTP9 30/07/2015 Put 3.400 0.250 0.250 0.000   0 0.250
OZLSP9 30/07/2015 Call 3.500 0.625 0.625 0.000   0 0.625
OZLSQ9 30/07/2015 Put 3.500 0.285 0.285 0.000   0 0.285
OZLTQ9 30/07/2015 Call 3.600 0.565 0.565 0.000   0 0.565
OZLTR9 30/07/2015 Put 3.600 0.325 0.325 0.000   0 0.325
OZLSN9 30/07/2015 Call 3.700 0.510 0.510 0.000   0 0.510
OZLSO9 30/07/2015 Put 3.700 0.370 0.370 0.000   0 0.370
OZLSZ9 30/07/2015 Call 3.800 0.460 0.460 0.000   0 0.460
OZLTH9 30/07/2015 Put 3.800 0.415 0.415 0.000   0 0.415
OZLST9 30/07/2015 Call 3.900 0.415 0.415 0.000   0 0.415
OZLSU9 30/07/2015 Put 3.900 0.465 0.465 0.000   0 0.465
OZLTK9 30/07/2015 Call 4.000 0.370 0.370 0.000   0 0.370
OZLTL9 30/07/2015 Put 4.000 0.520 0.520 0.000   0 0.520
OZLSV9 30/07/2015 Call 4.100 0.330 0.330 0.000   0 0.330
OZLSW9 30/07/2015 Put 4.100 0.580 0.580 0.000   0 0.580
OZLTS9 30/07/2015 Call 4.200 0.295 0.295 0.000   0 0.295
OZLTT9 30/07/2015 Put 4.200 0.645 0.645 0.000   0 0.645
OZLSL9 30/07/2015 Call 4.300 0.260 0.260 0.000   0 0.260
OZLSM9 30/07/2015 Put 4.300 0.710 0.710 0.000   0 0.710
OZLTI9 30/07/2015 Call 4.400 0.230 0.230 0.000   0 0.230
OZLTJ9 30/07/2015 Put 4.400 0.780 0.780 0.000   0 0.780
OZLSX9 30/07/2015 Call 4.500 0.205 0.205 0.000   0 0.205
OZLSY9 30/07/2015 Put 4.500 0.850 0.850 0.000   0 0.850
OZLTU9 30/07/2015 Call 4.600 0.180 0.180 0.000   0 0.180
OZLTV9 30/07/2015 Put 4.600 0.930 0.930 0.000   0 0.930
OZLF89 24/09/2015 Call 0.010 3.720 3.720 0.000   0 3.720
OZLP89 24/09/2015 Call 2.300 1.585 1.585 0.000   0 1.585
OZLP99 24/09/2015 Put 2.300 0.050 0.050 0.000   0 0.050
OZLPK9 24/09/2015 Call 2.400 1.495 1.495 0.000   0 1.495
OZLPL9 24/09/2015 Put 2.400 0.060 0.060 0.000   0 0.060
OZLPM9 24/09/2015 Call 2.500 1.405 1.405 0.000   0 1.405
OZLPN9 24/09/2015 Put 2.500 0.075 0.075 0.000   0 0.075
OZLPO9 24/09/2015 Call 2.600 1.320 1.320 0.000   0 1.320
OZLPP9 24/09/2015 Put 2.600 0.090 0.090 0.000   0 0.090
OZLM69 24/09/2015 Call 2.700 1.235 1.235 0.000   0 1.235
OZLM79 24/09/2015 Put 2.700 0.105 0.105 0.000   250 0.105
OZLSP7 24/09/2015 Call 2.800 1.160 1.160 0.000   0 1.160
OZLSQ7 24/09/2015 Put 2.800 0.125 0.125 0.000   0 0.125
OZLJX9 24/09/2015 Call 2.900 1.080 1.080 0.000   0 1.080
OZLJY9 24/09/2015 Put 2.900 0.150 0.150 0.000   0 0.150
OZLQL7 24/09/2015 Call 3.000 1.005 1.005 0.000   0 1.005
OZLQM7 24/09/2015 Put 3.000 0.180 0.180 0.000   0 0.180
OZLFM9 24/09/2015 Call 3.100 0.935 0.935 0.000   0 0.935
OZLFN9 24/09/2015 Put 3.100 0.210 0.210 0.000   0 0.210
OZLQF7 24/09/2015 Call 3.200 0.860 0.860 0.000   0 0.860
OZLQG7 24/09/2015 Put 3.200 0.240 0.240 0.000   0 0.240
OZLE89 24/09/2015 Call 3.300 0.800 0.800 0.000   0 0.800
OZLE99 24/09/2015 Put 3.300 0.275 0.275 0.000   0 0.275
OZLQ77 24/09/2015 Call 3.400 0.735 0.735 0.000   0 0.735
OZLQ87 24/09/2015 Put 3.400 0.315 0.315 0.000   0 0.315
OZLEF9 24/09/2015 Call 3.500 0.675 0.675 0.000   250 0.675
OZLEG9 24/09/2015 Put 3.500 0.355 0.355 0.000   0 0.355
OZLPP7 24/09/2015 Call 3.600 0.620 0.620 0.000   0 0.620
OZLPQ7 24/09/2015 Put 3.600 0.400 0.400 0.000   0 0.400
OZLEH9 24/09/2015 Call 3.700 0.565 0.565 0.000   0 0.565
OZLEI9 24/09/2015 Put 3.700 0.445 0.445 0.000   250 0.445
OZLPR7 24/09/2015 Call 3.800 0.515 0.515 0.000   0 0.515
OZLPS7 24/09/2015 Put 3.800 0.500 0.500 0.000   250 0.500
OZLEJ9 24/09/2015 Call 3.900 0.470 0.470 0.000   0 0.470
OZLEK9 24/09/2015 Put 3.900 0.550 0.550 0.000 150 150 0.550
OZLPT7 24/09/2015 Call 4.000 0.425 0.425 0.000   52 0.425
OZLPU7 24/09/2015 Put 4.000 0.610 0.610 0.000   303 0.610
OZLEL9 24/09/2015 Call 4.100 0.385 0.385 0.000   0 0.385
OZLEM9 24/09/2015 Put 4.100 0.670 0.670 0.000   0 0.670
OZLPN7 24/09/2015 Call 4.200 0.345 0.345 0.000   0 0.345
OZLPO7 24/09/2015 Put 4.200 0.730 0.730 0.000   0 0.730
OZLE69 24/09/2015 Call 4.300 0.310 0.310 0.000   250 0.310
OZLE79 24/09/2015 Put 4.300 0.795 0.795 0.000   0 0.795
OZLPV7 24/09/2015 Call 4.400 0.280 0.280 0.000   500 0.280
OZLPW7 24/09/2015 Put 4.400 0.865 0.865 0.000   0 0.865
OZLEN9 24/09/2015 Call 4.500 0.250 0.250 0.000   0 0.250
OZLEO9 24/09/2015 Put 4.500 0.935 0.935 0.000   0 0.935
OZLPX7 24/09/2015 Call 4.600 0.230 0.230 0.000   0 0.230
OZLPY7 24/09/2015 Put 4.600 1.010 1.010 0.000   0 1.010
OZLG99 24/09/2015 Call 4.700 0.205 0.205 0.000   0 0.205
OZLGK9 24/09/2015 Put 4.700 1.085 1.085 0.000   0 1.085
OZLQ27 24/09/2015 Call 4.800 0.185 0.185 0.000   250 0.185
OZLQ37 24/09/2015 Put 4.800 1.165 1.165 0.000   880 1.165
OZLPZ7 24/09/2015 Call 5.000 0.150 0.150 0.000   0 0.150
OZLQ17 24/09/2015 Put 5.000 1.330 1.330 0.000   0 1.330
OZLQ47 24/09/2015 Call 5.500 0.090 0.090 0.000   0 0.090
OZLQ57 24/09/2015 Put 5.500 1.770 1.770 0.000   0 1.770
OZLX78 24/09/2015 Call 6.000 0.060 0.060 0.000   0 0.060
OZLX88 24/09/2015 Put 6.000 2.240 2.240 0.000   0 2.240
OZLXZ8 24/09/2015 Call 6.500 0.040 0.040 0.000   0 0.040
OZLY18 24/09/2015 Put 6.500 2.725 2.725 0.000   0 2.725
OZLPZ9 24/09/2015 Call 6.510 0.035 0.035 0.000   0 0.035
OZLPY9 24/09/2015 Put 6.510 2.730 2.730 0.000   380 2.730
OZLRF9 17/12/2015 Call 0.010 3.740 3.740 0.000   0 3.740
OZLPQ9 17/12/2015 Call 2.200 1.685 1.685 0.000   0 1.685
OZLPR9 17/12/2015 Put 2.200 0.065 0.065 0.000   0 0.065
OZLPS9 17/12/2015 Call 2.400 1.505 1.505 0.000   0 1.505
OZLPT9 17/12/2015 Put 2.400 0.100 0.100 0.000   0 0.100
OZLRY9 17/12/2015 Call 2.500 1.415 1.415 0.000   0 1.415
OZLRZ9 17/12/2015 Put 2.500 0.120 0.120 0.000   0 0.120
OZLM89 17/12/2015 Call 2.600 1.335 1.335 0.000   0 1.335
OZLM99 17/12/2015 Put 2.600 0.135 0.135 0.000   0 0.135
OZLRU9 17/12/2015 Call 2.700 1.250 1.250 0.000   0 1.250
OZLRV9 17/12/2015 Put 2.700 0.150 0.150 0.000   0 0.150
OZLFY9 17/12/2015 Call 2.800 1.175 1.175 0.000   0 1.175
OZLFZ9 17/12/2015 Put 2.800 0.175 0.175 0.000   0 0.175
OZLQ99 17/12/2015 Call 2.900 1.100 1.100 0.000   0 1.100
OZLQA9 17/12/2015 Put 2.900 0.200 0.200 0.000   0 0.200
OZLFO9 17/12/2015 Call 3.000 1.030 1.030 0.000   0 1.030
OZLFP9 17/12/2015 Put 3.000 0.230 0.230 0.000   0 0.230
OZLQ79 17/12/2015 Call 3.100 0.960 0.960 0.000   0 0.960
OZLQ89 17/12/2015 Put 3.100 0.265 0.265 0.000   0 0.265
OZLCU7 17/12/2015 Call 3.200 0.895 0.895 0.000   0 0.895
OZLCV7 17/12/2015 Put 3.200 0.300 0.300 0.000   310 0.300
OZLQJ9 17/12/2015 Call 3.300 0.835 0.835 0.000   0 0.835
OZLQK9 17/12/2015 Put 3.300 0.335 0.335 0.000   0 0.335
OZLW18 17/12/2015 Call 3.400 0.775 0.775 0.000   0 0.775
OZLW28 17/12/2015 Put 3.400 0.375 0.375 0.000   200 0.375
OZLQD9 17/12/2015 Call 3.500 0.720 0.720 0.000   0 0.720
OZLQE9 17/12/2015 Put 3.500 0.415 0.415 0.000   0 0.415
OZLVS8 17/12/2015 Call 3.600 0.665 0.665 0.000   0 0.665
OZLVT8 17/12/2015 Put 3.600 0.460 0.460 0.000   40 0.460
OZLQF9 17/12/2015 Call 3.700 0.615 0.615 0.000   0 0.615
OZLQG9 17/12/2015 Put 3.700 0.500 0.500 0.000   0 0.500
OZLVQ9 17/12/2015 Call 3.800 0.570 0.570 0.000   16 0.570
OZLVR9 17/12/2015 Put 3.800 0.550 0.550 0.000   0 0.550
OZLQH9 17/12/2015 Call 3.900 0.520 0.520 0.000   0 0.520
OZLQI9 17/12/2015 Put 3.900 0.600 0.600 0.000   0 0.600
OZLVS9 17/12/2015 Call 4.000 0.480 0.480 0.000   40 0.480
OZLVT9 17/12/2015 Put 4.000 0.655 0.655 0.000   0 0.655
OZLQB9 17/12/2015 Call 4.100 0.440 0.440 0.000   0 0.440
OZLQC9 17/12/2015 Put 4.100 0.710 0.710 0.000   0 0.710
OZLSI9 17/12/2015 Call 4.200 0.405 0.405 0.000   101 0.405
OZLSJ9 17/12/2015 Put 4.200 0.775 0.775 0.000   48 0.775
OZLRK9 17/12/2015 Call 4.300 0.370 0.370 0.000   0 0.370
OZLRL9 17/12/2015 Put 4.300 0.840 0.840 0.000   0 0.840
OZLQV9 17/12/2015 Call 4.400 0.335 0.335 0.000   0 0.335
OZLQW9 17/12/2015 Put 4.400 0.905 0.905 0.000   40 0.905
OZLTW9 17/12/2015 Call 4.500 0.305 0.305 0.000   0 0.305
OZLTX9 17/12/2015 Put 4.500 0.975 0.975 0.000   0 0.975
OZLVU8 17/12/2015 Call 4.600 0.275 0.275 0.000   0 0.275
OZLVV8 17/12/2015 Put 4.600 1.050 1.050 0.000   0 1.050
OZLVW8 17/12/2015 Call 4.800 0.230 0.230 0.000   0 0.230
OZLVX8 17/12/2015 Put 4.800 1.195 1.195 0.000   0 1.195
OZLVY8 17/12/2015 Call 5.000 0.190 0.190 0.000   0 0.190
OZLVZ8 17/12/2015 Put 5.000 1.355 1.355 0.000   0 1.355
OZLWO8 17/12/2015 Call 5.500 0.120 0.120 0.000   0 0.120
OZLWP8 17/12/2015 Put 5.500 1.780 1.780 0.000   0 1.780
OZLGM9 17/12/2015 Call 6.000 0.075 0.075 0.000   39 0.075
OZLGN9 17/12/2015 Put 6.000 2.245 2.245 0.000   0 2.245
OZLQ39 17/12/2015 Call 6.010 0.075 0.075 0.000   0 0.075
OZLQ49 17/12/2015 Put 6.010 2.215 2.215 0.000   359 2.215
OZLY28 17/12/2015 Call 6.500 0.045 0.045 0.000   0 0.045
OZLY38 17/12/2015 Put 6.500 2.730 2.730 0.000   0 2.730
OZLQ19 17/12/2015 Call 8.010 0.010 0.010 0.000   0 0.010
OZLQ29 17/12/2015 Put 8.010 4.165 4.165 0.000   50 4.165
OZLPU9 23/03/2016 Call 2.200 1.675 1.675 0.000   0 1.675
OZLPV9 23/03/2016 Put 2.200 0.080 0.080 0.000   0 0.080
OZLPW9 23/03/2016 Call 2.400 1.495 1.495 0.000   0 1.495
OZLPX9 23/03/2016 Put 2.400 0.125 0.125 0.000   0 0.125
OZLMA9 23/03/2016 Call 2.600 1.335 1.335 0.000   0 1.335
OZLMB9 23/03/2016 Put 2.600 0.170 0.170 0.000   0 0.170
OZLG19 23/03/2016 Call 2.800 1.190 1.190 0.000   0 1.190
OZLG29 23/03/2016 Put 2.800 0.225 0.225 0.000   0 0.225
OZLFQ9 23/03/2016 Call 3.000 1.055 1.055 0.000   0 1.055
OZLFR9 23/03/2016 Put 3.000 0.285 0.285 0.000   45 0.285
OZLEV9 23/03/2016 Call 3.200 0.930 0.930 0.000   0 0.930
OZLEW9 23/03/2016 Put 3.200 0.360 0.360 0.000   35 0.360
OZLEX9 23/03/2016 Call 3.400 0.815 0.815 0.000   0 0.815
OZLEY9 23/03/2016 Put 3.400 0.445 0.445 0.000   35 0.445
OZLER9 23/03/2016 Call 3.600 0.710 0.710 0.000   0 0.710
OZLES9 23/03/2016 Put 3.600 0.535 0.535 0.000   60 0.535
OZLEP9 23/03/2016 Call 3.800 0.615 0.615 0.000   0 0.615
OZLEQ9 23/03/2016 Put 3.800 0.635 0.635 0.000   35 0.635
OZLF49 23/03/2016 Call 4.000 0.530 0.530 0.000   0 0.530
OZLF59 23/03/2016 Put 4.000 0.750 0.750 0.000   0 0.750
OZLF29 23/03/2016 Call 4.200 0.455 0.455 0.000   0 0.455
OZLF39 23/03/2016 Put 4.200 0.870 0.870 0.000   0 0.870
OZLF69 23/03/2016 Call 4.400 0.390 0.390 0.000   0 0.390
OZLF79 23/03/2016 Put 4.400 1.000 1.000 0.000   0 1.000
OZLEZ9 23/03/2016 Call 4.600 0.325 0.325 0.000   0 0.325
OZLF19 23/03/2016 Put 4.600 1.135 1.135 0.000   0 1.135
OZLET9 23/03/2016 Call 4.800 0.280 0.280 0.000   0 0.280
OZLEU9 23/03/2016 Put 4.800 1.280 1.280 0.000   0 1.280
OZLGP9 23/03/2016 Call 5.000 0.230 0.230 0.000   20 0.230
OZLGQ9 23/03/2016 Put 5.000 1.430 1.430 0.000   0 1.430
OZLRW9 23/06/2016 Call 2.400 1.475 1.475 0.000   0 1.475
OZLRX9 23/06/2016 Put 2.400 0.090 0.090 0.000   0 0.090
OZLQL9 23/06/2016 Call 2.600 1.290 1.290 0.000   0 1.290
OZLQM9 23/06/2016 Put 2.600 0.125 0.125 0.000   0 0.125
OZLQN9 23/06/2016 Call 2.800 1.135 1.135 0.000   0 1.135
OZLQO9 23/06/2016 Put 2.800 0.165 0.165 0.000   0 0.165
OZLR49 23/06/2016 Call 3.000 0.995 0.995 0.000   0 0.995
OZLR59 23/06/2016 Put 3.000 0.220 0.220 0.000   0 0.220
OZLQP9 23/06/2016 Call 3.200 0.880 0.880 0.000   0 0.880
OZLQQ9 23/06/2016 Put 3.200 0.280 0.280 0.000   0 0.280
OZLR89 23/06/2016 Call 3.400 0.770 0.770 0.000   0 0.770
OZLR99 23/06/2016 Put 3.400 0.350 0.350 0.000   0 0.350
OZLR69 23/06/2016 Call 3.600 0.675 0.675 0.000   0 0.675
OZLR79 23/06/2016 Put 3.600 0.430 0.430 0.000   0 0.430
OZLQZ9 23/06/2016 Call 3.800 0.590 0.590 0.000   0 0.590
OZLR19 23/06/2016 Put 3.800 0.520 0.520 0.000   0 0.520
OZLQX9 23/06/2016 Call 4.000 0.520 0.520 0.000   0 0.520
OZLQY9 23/06/2016 Put 4.000 0.630 0.630 0.000   0 0.630
OZLR29 23/06/2016 Call 4.200 0.450 0.450 0.000   0 0.450
OZLR39 23/06/2016 Put 4.200 0.745 0.745 0.000   0 0.745
OZLRG9 23/06/2016 Call 4.400 0.395 0.395 0.000   0 0.395
OZLRH9 23/06/2016 Put 4.400 0.875 0.875 0.000   0 0.875
OZLRM9 23/06/2016 Call 4.600 0.345 0.345 0.000   0 0.345
OZLRN9 23/06/2016 Put 4.600 1.020 1.020 0.000   0 1.020
OZLD68 22/12/2016 Call 3.800 0.575 0.575 0.000   42 0.575
OZLD78 22/12/2016 Put 3.800 0.465 0.465 0.000   0 0.465
OZLD88 22/12/2016 Call 4.000 0.515 0.515 0.000   40 0.515
OZLD98 22/12/2016 Put 4.000 0.590 0.590 0.000   0 0.590
OZLE18 22/12/2016 Call 4.400 0.425 0.425 0.000   73 0.425
OZLE28 22/12/2016 Put 4.400 0.885 0.885 0.000   0 0.885

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.