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 3.740 Down -0.010 3.730 3.750 3.750 3.760 3.710 90,985 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLPK8 26/03/2015 Call 0.010 3.755 3.755 0.000   0 3.745
OZLN19 26/03/2015 Call 2.300 1.465 1.465 0.000   0 1.455
OZLN29 26/03/2015 Put 2.300 0.001 0.001 0.000   0 0.001
OZLN39 26/03/2015 Call 2.400 1.365 1.365 0.000   0 1.355
OZLN49 26/03/2015 Put 2.400 0.001 0.001 0.000   0 0.002
OZLN59 26/03/2015 Call 2.500 1.265 1.265 0.000   0 1.255
OZLN69 26/03/2015 Put 2.500 0.003 0.003 0.000   0 0.003
OZLN79 26/03/2015 Call 2.600 1.165 1.165 0.000   0 1.160
OZLN89 26/03/2015 Put 2.600 0.004 0.004 0.000   0 0.006
OZLLU9 26/03/2015 Call 2.700 1.065 1.065 0.000   0 1.060
OZLLW9 26/03/2015 Put 2.700 0.007 0.007 0.000   0 0.009
OZLJP9 26/03/2015 Call 2.800 0.970 0.970 0.000   0 0.960
OZLJQ9 26/03/2015 Put 2.800 0.010 0.010 0.000   0 0.015
OZLP28 26/03/2015 Call 2.900 0.870 0.870 0.000   0 0.860
OZLP38 26/03/2015 Put 2.900 0.015 0.015 0.000   28 0.020
OZLET7 26/03/2015 Call 3.000 0.775 0.775 0.000   0 0.765
OZLEU7 26/03/2015 Put 3.000 0.020 0.020 0.000   40 0.025
OZLNR8 26/03/2015 Call 3.100 0.600 0.720 0.000   0 0.670
OZLNU8 26/03/2015 Put 3.100 0.025 0.025 0.000   7,500 0.030
OZLCQ7 26/03/2015 Call 3.200 0.520 0.620 0.000   1,001 0.575
OZLCR7 26/03/2015 Put 3.200 0.030 0.030 0.000   0 0.035
OZLNX8 26/03/2015 Call 3.300 0.425 0.525 0.000   0 0.485
OZLP18 26/03/2015 Put 3.300 0.020 0.050 0.000   35 0.040
OZLS59 26/03/2015 Call 3.310 0.485 0.485 0.000   2,000 0.475
OZLS69 26/03/2015 Put 3.310 0.040 0.040 0.000   0 0.040
OZLZB9 26/03/2015 Call 3.400 0.350 0.430 0.000   831 0.400
OZLZC9 26/03/2015 Put 3.400 0.050 0.050 0.000   466 0.050
OZLS89 26/03/2015 Call 3.410 0.400 0.400 0.000   0 0.390
OZLS79 26/03/2015 Put 3.410 0.055 0.055 0.000   0 0.055
OZLP48 26/03/2015 Call 3.500 0.280 0.330 0.000   775 0.320
OZLP58 26/03/2015 Put 3.500 0.070 0.070 0.000   7,940 0.070
OZLKG9 26/03/2015 Call 3.510 0.320 0.320 0.000   0 0.310
OZLKH9 26/03/2015 Put 3.510 0.070 0.070 0.000   20 0.070
OZLY39 26/03/2015 Call 3.600 0.205 0.255 0.000   1,205 0.245
OZLY49 26/03/2015 Put 3.600 0.070 0.100 0.000   842 0.090
OZLKJ9 26/03/2015 Call 3.610 0.245 0.245 0.000   100 0.240
OZLKI9 26/03/2015 Put 3.610 0.095 0.095 0.000   50 0.095
OZLP68 26/03/2015 Call 3.700 0.150 0.185 0.000   434 0.185
OZLP78 26/03/2015 Put 3.700 0.115 0.135 0.000   401 0.125
OZLKK9 26/03/2015 Call 3.710 0.185 0.185 0.000   407 0.175
OZLKL9 26/03/2015 Put 3.710 0.130 0.130 0.000   110 0.130
OZLVI9 26/03/2015 Call 3.800 0.105 0.130 0.000   4,978 0.130
OZLVJ9 26/03/2015 Put 3.800 0.145 0.185 0.000   1,083 0.170
OZLP88 26/03/2015 Call 3.900 0.065 0.090 0.000   907 0.090
OZLP98 26/03/2015 Put 3.900 0.205 0.255 0.000   290 0.230
OZLVK9 26/03/2015 Call 4.000 0.065 0.065 0.000   987 0.060
OZLVL9 26/03/2015 Put 4.000 0.275 0.325 0.000   224 0.300
OZLPL8 26/03/2015 Call 4.100 0.045 0.045 0.000   2,179 0.045
OZLPM8 26/03/2015 Put 4.100 0.355 0.405 0.000   218 0.380
OZLTB9 26/03/2015 Call 4.200 0.030 0.030 0.000   743 0.030
OZLTC9 26/03/2015 Put 4.200 0.420 0.520 0.000   1,059 0.470
OZLPN8 26/03/2015 Call 4.300 0.020 0.020 0.000   1,319 0.020
OZLPO8 26/03/2015 Put 4.300 0.510 0.610 0.000   200 0.565
OZLT79 26/03/2015 Call 4.400 0.015 0.015 0.000   760 0.015
OZLT89 26/03/2015 Put 4.400 0.655 0.655 0.000   123 0.660
OZLPP8 26/03/2015 Call 4.500 0.010 0.010 0.000   178 0.010
OZLPQ8 26/03/2015 Put 4.500 0.750 0.750 0.000   24 0.760
OZLJ19 26/03/2015 Call 4.510 0.009 0.009 0.000   160 0.010
OZLJ29 26/03/2015 Put 4.510 0.760 0.760 0.000   674 0.765
OZLT19 26/03/2015 Call 4.600 0.007 0.007 0.000   931 0.008
OZLT29 26/03/2015 Put 4.600 0.850 0.850 0.000   250 0.860
OZLJ49 26/03/2015 Call 4.610 0.007 0.007 0.000   0 0.007
OZLJ39 26/03/2015 Put 4.610 0.855 0.855 0.000   0 0.865
OZLSC8 26/03/2015 Call 4.700 0.005 0.005 0.000   750 0.005
OZLSD8 26/03/2015 Put 4.700 0.945 0.945 0.000   732 0.960
OZLJ59 26/03/2015 Call 4.710 0.004 0.004 0.000   0 0.005
OZLJ69 26/03/2015 Put 4.710 0.955 0.955 0.000   0 0.965
OZLT59 26/03/2015 Call 4.800 0.003 0.003 0.000   250 0.004
OZLT69 26/03/2015 Put 4.800 1.045 1.045 0.000   135 1.055
OZLJ89 26/03/2015 Call 4.810 0.003 0.003 0.000   0 0.004
OZLJ79 26/03/2015 Put 4.810 1.055 1.055 0.000   100 1.065
OZLT78 26/03/2015 Call 4.900 0.002 0.002 0.000   0 0.003
OZLT88 26/03/2015 Put 4.900 1.145 1.145 0.000   0 1.155
OZLT39 26/03/2015 Call 5.000 0.001 0.001 0.000   250 0.002
OZLT49 26/03/2015 Put 5.000 1.245 1.245 0.000   0 1.255
OZLE39 26/03/2015 Call 5.010 0.001 0.001 0.000   0 0.002
OZLE29 26/03/2015 Put 5.010 1.250 1.250 0.000   0 1.260
OZLT58 26/03/2015 Call 5.250 0.001 0.001 0.000   0 0.001
OZLT68 26/03/2015 Put 5.250 1.495 1.495 0.000   0 1.505
OZLTF9 26/03/2015 Call 5.500 0.000 0.000 0.000   2,344 0.000
OZLTG9 26/03/2015 Put 5.500 1.740 1.740 0.000   0 1.755
OZLE49 26/03/2015 Call 5.510 0.000 0.000 0.000   0 0.000
OZLE59 26/03/2015 Put 5.510 1.750 1.750 0.000   100 1.760
OZLXM8 26/03/2015 Call 5.750 0.000 0.000 0.000   0 0.000
OZLXN8 26/03/2015 Put 5.750 1.990 1.990 0.000   0 2.000
OZLT99 26/03/2015 Call 6.000 0.000 0.000 0.000   0 0.000
OZLTA9 26/03/2015 Put 6.000 2.240 2.240 0.000   0 2.250
OZLUR8 26/03/2015 Call 6.010 0.000 0.000 0.000   0 0.000
OZLUS8 26/03/2015 Put 6.010 2.245 2.245 0.000   87 2.255
OZLYK8 26/03/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYL8 26/03/2015 Put 6.250 2.490 2.490 0.000   0 2.500
OZLTD9 26/03/2015 Call 6.500 0.000 0.000 0.000   0 0.000
OZLTE9 26/03/2015 Put 6.500 2.740 2.740 0.000   0 2.750
OZLUU8 26/03/2015 Call 6.510 0.000 0.000 0.000   0 0.000
OZLUT8 26/03/2015 Put 6.510 2.745 2.745 0.000   68 2.755
OZLIR9 23/04/2015 Call 0.010 3.760 3.760 0.000   0 3.750
OZLN99 23/04/2015 Call 2.300 1.465 1.465 0.000   0 1.460
OZLNK9 23/04/2015 Put 2.300 0.003 0.003 0.000   0 0.003
OZLNL9 23/04/2015 Call 2.400 1.370 1.370 0.000   0 1.360
OZLNM9 23/04/2015 Put 2.400 0.005 0.005 0.000   0 0.005
OZLNN9 23/04/2015 Call 2.500 1.270 1.270 0.000   0 1.265
OZLNO9 23/04/2015 Put 2.500 0.008 0.008 0.000   0 0.009
OZLNP9 23/04/2015 Call 2.600 1.175 1.175 0.000   0 1.165
OZLNQ9 23/04/2015 Put 2.600 0.010 0.010 0.000   0 0.015
OZLLX9 23/04/2015 Call 2.700 1.080 1.080 0.000   0 1.070
OZLLY9 23/04/2015 Put 2.700 0.015 0.015 0.000   0 0.020
OZLJR9 23/04/2015 Call 2.800 0.985 0.985 0.000   0 0.975
OZLJS9 23/04/2015 Put 2.800 0.020 0.020 0.000   0 0.025
OZLJT9 23/04/2015 Call 2.900 0.890 0.890 0.000   0 0.880
OZLJU9 23/04/2015 Put 2.900 0.030 0.030 0.000   0 0.030
OZLJ99 23/04/2015 Call 3.000 0.795 0.795 0.000   0 0.790
OZLJA9 23/04/2015 Put 3.000 0.035 0.035 0.000   0 0.035
OZLGR9 23/04/2015 Call 3.100 0.635 0.755 0.000   30 0.700
OZLGS9 23/04/2015 Put 3.100 0.045 0.045 0.000   0 0.045
OZLGT9 23/04/2015 Call 3.200 0.560 0.660 0.000   0 0.615
OZLGU9 23/04/2015 Put 3.200 0.055 0.055 0.000   0 0.060
OZLGV9 23/04/2015 Call 3.300 0.475 0.575 0.000   0 0.530
OZLGW9 23/04/2015 Put 3.300 0.070 0.070 0.000   0 0.075
OZLS99 23/04/2015 Call 3.310 0.530 0.530 0.000   0 0.525
OZLSA9 23/04/2015 Put 3.310 0.075 0.075 0.000   0 0.075
OZLGX9 23/04/2015 Call 3.400 0.395 0.495 0.000   0 0.450
OZLGY9 23/04/2015 Put 3.400 0.090 0.090 0.000   94 0.095
OZLSC9 23/04/2015 Call 3.410 0.450 0.450 0.000   0 0.445
OZLSB9 23/04/2015 Put 3.410 0.095 0.095 0.000   0 0.095
OZLGZ9 23/04/2015 Call 3.500 0.330 0.405 0.000   185 0.380
OZLI19 23/04/2015 Put 3.500 0.115 0.115 0.000   142 0.120
OZLKM9 23/04/2015 Call 3.510 0.380 0.380 0.000   0 0.370
OZLKN9 23/04/2015 Put 3.510 0.120 0.120 0.000   0 0.120
OZLI29 23/04/2015 Call 3.600 0.275 0.325 0.000   330 0.310
OZLI39 23/04/2015 Put 3.600 0.150 0.150 0.000   325 0.150
OZLKP9 23/04/2015 Call 3.610 0.310 0.310 0.000   0 0.305
OZLKO9 23/04/2015 Put 3.610 0.150 0.150 0.000   0 0.155
OZLI49 23/04/2015 Call 3.700 0.215 0.260 0.000   89 0.250
OZLI59 23/04/2015 Put 3.700 0.170 0.200 0.000   100 0.190
OZLKQ9 23/04/2015 Call 3.710 0.250 0.250 0.000   0 0.245
OZLKR9 23/04/2015 Put 3.710 0.190 0.190 0.000   0 0.190
OZLI69 23/04/2015 Call 3.800 0.175 0.205 0.000   0 0.200
OZLI79 23/04/2015 Put 3.800 0.210 0.255 0.000   100 0.235
OZLI89 23/04/2015 Call 3.900 0.135 0.160 0.000   330 0.155
OZLI99 23/04/2015 Put 3.900 0.265 0.315 0.000   0 0.290
OZLIF9 23/04/2015 Call 4.000 0.095 0.125 0.000   314 0.120
OZLIG9 23/04/2015 Put 4.000 0.330 0.380 0.000   870 0.355
OZLIH9 23/04/2015 Call 4.100 0.095 0.095 0.000   337 0.095
OZLII9 23/04/2015 Put 4.100 0.395 0.455 0.000   0 0.425
OZLIJ9 23/04/2015 Call 4.200 0.075 0.075 0.000   60 0.070
OZLIK9 23/04/2015 Put 4.200 0.475 0.535 0.000   470 0.505
OZLIL9 23/04/2015 Call 4.300 0.060 0.060 0.000   470 0.055
OZLIM9 23/04/2015 Put 4.300 0.540 0.640 0.000   0 0.590
OZLIN9 23/04/2015 Call 4.400 0.045 0.045 0.000   0 0.045
OZLIO9 23/04/2015 Put 4.400 0.670 0.670 0.000   0 0.680
OZLV89 23/04/2015 Call 4.410 0.045 0.045 0.000   0 0.045
OZLV79 23/04/2015 Put 4.410 0.675 0.675 0.000   0 0.685
OZLIP9 23/04/2015 Call 4.500 0.035 0.035 0.000   3,500 0.035
OZLIQ9 23/04/2015 Put 4.500 0.765 0.765 0.000   0 0.770
OZLV99 23/04/2015 Call 4.510 0.035 0.035 0.000   0 0.035
OZLVA9 23/04/2015 Put 4.510 0.770 0.770 0.000   0 0.775
OZLIS9 23/04/2015 Call 4.600 0.030 0.030 0.000   3,500 0.030
OZLIT9 23/04/2015 Put 4.600 0.855 0.855 0.000   0 0.865
OZLU49 23/04/2015 Call 4.700 0.025 0.025 0.000   0 0.025
OZLU59 23/04/2015 Put 4.700 0.955 0.955 0.000   0 0.960
OZLU69 23/04/2015 Call 4.800 0.020 0.020 0.000   0 0.020
OZLU79 23/04/2015 Put 4.800 1.050 1.050 0.000   0 1.060
OZLU29 23/04/2015 Call 4.900 0.015 0.015 0.000   0 0.015
OZLU39 23/04/2015 Put 4.900 1.150 1.150 0.000   0 1.160
OZLU89 23/04/2015 Call 5.000 0.010 0.010 0.000   0 0.010
OZLU99 23/04/2015 Put 5.000 1.250 1.250 0.000   0 1.260
OZLLN9 28/05/2015 Call 0.010 3.770 3.770 0.000   0 3.760
OZLNR9 28/05/2015 Call 2.300 1.480 1.480 0.000   0 1.475
OZLNS9 28/05/2015 Put 2.300 0.015 0.015 0.000   0 0.015
OZLNT9 28/05/2015 Call 2.400 1.385 1.385 0.000   0 1.375
OZLNU9 28/05/2015 Put 2.400 0.015 0.015 0.000   0 0.020
OZLNV9 28/05/2015 Call 2.500 1.285 1.285 0.000   0 1.280
OZLNW9 28/05/2015 Put 2.500 0.020 0.020 0.000   0 0.020
OZLNX9 28/05/2015 Call 2.600 1.190 1.190 0.000   0 1.185
OZLNY9 28/05/2015 Put 2.600 0.025 0.025 0.000   0 0.025
OZLLZ9 28/05/2015 Call 2.700 1.100 1.100 0.000   0 1.090
OZLM19 28/05/2015 Put 2.700 0.030 0.030 0.000   0 0.030
OZLM29 28/05/2015 Call 2.800 1.005 1.005 0.000   0 1.000
OZLM39 28/05/2015 Put 2.800 0.035 0.035 0.000   0 0.040
OZLL39 28/05/2015 Call 2.900 0.920 0.920 0.000   0 0.910
OZLL49 28/05/2015 Put 2.900 0.045 0.045 0.000   0 0.050
OZLLD9 28/05/2015 Call 3.000 0.830 0.830 0.000   0 0.820
OZLLE9 28/05/2015 Put 3.000 0.060 0.060 0.000   0 0.060
OZLL59 28/05/2015 Call 3.100 0.675 0.795 0.000   0 0.740
OZLL69 28/05/2015 Put 3.100 0.075 0.075 0.000   0 0.075
OZLLB9 28/05/2015 Call 3.200 0.605 0.705 0.000   0 0.660
OZLLC9 28/05/2015 Put 3.200 0.090 0.090 0.000   0 0.095
OZLL19 28/05/2015 Call 3.300 0.525 0.625 0.000   0 0.585
OZLL29 28/05/2015 Put 3.300 0.115 0.115 0.000   0 0.115
OZLLJ9 28/05/2015 Call 3.400 0.455 0.555 0.000   0 0.515
OZLLK9 28/05/2015 Put 3.400 0.140 0.140 0.000   0 0.145
OZLKU9 28/05/2015 Call 3.500 0.385 0.480 0.000   19 0.445
OZLKV9 28/05/2015 Put 3.500 0.170 0.170 0.000   0 0.175
OZLLH9 28/05/2015 Call 3.600 0.345 0.395 0.000   0 0.380
OZLLI9 28/05/2015 Put 3.600 0.205 0.205 0.000   50 0.210
OZLL79 28/05/2015 Call 3.700 0.290 0.340 0.000   0 0.325
OZLL89 28/05/2015 Put 3.700 0.235 0.275 0.000   2,000 0.250
OZLL99 28/05/2015 Call 3.800 0.240 0.280 0.000   0 0.275
OZLLA9 28/05/2015 Put 3.800 0.280 0.325 0.000   0 0.300
OZLKW9 28/05/2015 Call 3.900 0.205 0.240 0.000   0 0.230
OZLKX9 28/05/2015 Put 3.900 0.330 0.380 0.000   0 0.355
OZLLF9 28/05/2015 Call 4.000 0.160 0.200 0.000   0 0.190
OZLLG9 28/05/2015 Put 4.000 0.385 0.445 0.000   0 0.415
OZLKY9 28/05/2015 Call 4.100 0.125 0.165 0.000   190 0.155
OZLKZ9 28/05/2015 Put 4.100 0.455 0.515 0.000   0 0.480
OZLLL9 28/05/2015 Call 4.200 0.130 0.130 0.000   0 0.125
OZLLM9 28/05/2015 Put 4.200 0.525 0.585 0.000   0 0.550
OZLKS9 28/05/2015 Call 4.300 0.105 0.105 0.000   30 0.105
OZLKT9 28/05/2015 Put 4.300 0.605 0.665 0.000   0 0.630
OZLRI9 28/05/2015 Call 4.400 0.085 0.085 0.000   50 0.085
OZLRJ9 28/05/2015 Put 4.400 0.705 0.705 0.000   0 0.710
OZLSF9 28/05/2015 Call 4.500 0.070 0.070 0.000   100 0.070
OZLSK9 28/05/2015 Put 4.500 0.790 0.790 0.000   0 0.795
OZLSD9 28/05/2015 Call 4.600 0.055 0.055 0.000   0 0.055
OZLSE9 28/05/2015 Put 4.600 0.875 0.875 0.000   0 0.885
OZLUA9 28/05/2015 Call 4.700 0.045 0.045 0.000   0 0.045
OZLUB9 28/05/2015 Put 4.700 0.970 0.970 0.000   0 0.975
OZLUG9 28/05/2015 Call 4.800 0.035 0.035 0.000   0 0.035
OZLUH9 28/05/2015 Put 4.800 1.060 1.060 0.000   0 1.070
OZLUC9 28/05/2015 Call 4.900 0.030 0.030 0.000   0 0.030
OZLUD9 28/05/2015 Put 4.900 1.160 1.160 0.000   0 1.165
OZLUE9 28/05/2015 Call 5.000 0.025 0.025 0.000   0 0.025
OZLUF9 28/05/2015 Put 5.000 1.255 1.255 0.000   0 1.265
OZLW38 25/06/2015 Call 0.010 3.775 3.775 0.000   0 3.765
OZLNZ9 25/06/2015 Call 2.300 1.490 1.490 0.000   0 1.485
OZLP19 25/06/2015 Put 2.300 0.020 0.020 0.000   0 0.025
OZLP29 25/06/2015 Call 2.400 1.395 1.395 0.000   0 1.385
OZLP39 25/06/2015 Put 2.400 0.025 0.025 0.000   0 0.025
OZLP49 25/06/2015 Call 2.500 1.300 1.300 0.000   0 1.295
OZLP59 25/06/2015 Put 2.500 0.025 0.025 0.000   0 0.025
OZLP69 25/06/2015 Call 2.600 1.210 1.210 0.000   0 1.200
OZLP79 25/06/2015 Put 2.600 0.030 0.030 0.000   0 0.030
OZLM49 25/06/2015 Call 2.700 1.120 1.120 0.000   0 1.110
OZLM59 25/06/2015 Put 2.700 0.040 0.040 0.000   0 0.040
OZLSN7 25/06/2015 Call 2.800 1.030 1.030 0.000   0 1.020
OZLSO7 25/06/2015 Put 2.800 0.050 0.050 0.000   2 0.050
OZLJV9 25/06/2015 Call 2.900 0.945 0.945 0.000   0 0.935
OZLJW9 25/06/2015 Put 2.900 0.065 0.065 0.000   0 0.065
OZLEV7 25/06/2015 Call 3.000 0.860 0.860 0.000   0 0.850
OZLEW7 25/06/2015 Put 3.000 0.080 0.080 0.000   350 0.080
OZLFK9 25/06/2015 Call 3.100 0.780 0.780 0.000   0 0.770
OZLFL9 25/06/2015 Put 3.100 0.100 0.100 0.000   0 0.100
OZLCS7 25/06/2015 Call 3.200 0.700 0.700 0.000   0 0.695
OZLCT7 25/06/2015 Put 3.200 0.120 0.120 0.000   0 0.125
OZLD59 25/06/2015 Call 3.300 0.630 0.630 0.000   20 0.620
OZLD69 25/06/2015 Put 3.300 0.145 0.145 0.000   80 0.150
OZLZD9 25/06/2015 Call 3.400 0.560 0.560 0.000   0 0.550
OZLZE9 25/06/2015 Put 3.400 0.175 0.175 0.000   0 0.180
OZLVE8 25/06/2015 Call 3.500 0.430 0.530 0.000   0 0.485
OZLVF8 25/06/2015 Put 3.500 0.185 0.235 0.000   134 0.215
OZLY59 25/06/2015 Call 3.600 0.370 0.470 0.000   1 0.425
OZLY69 25/06/2015 Put 3.600 0.215 0.280 0.000   350 0.250
OZLVC8 25/06/2015 Call 3.700 0.335 0.395 0.000   0 0.375
OZLVD8 25/06/2015 Put 3.700 0.260 0.320 0.000   70 0.295
OZLVU9 25/06/2015 Call 3.710 0.375 0.375 0.000   200 0.365
OZLVH9 25/06/2015 Put 3.710 0.295 0.295 0.000   0 0.295
OZLVO9 25/06/2015 Call 3.800 0.280 0.345 0.000   98 0.325
OZLVP9 25/06/2015 Put 3.800 0.310 0.370 0.000   15 0.345
OZLV88 25/06/2015 Call 3.900 0.240 0.300 0.000   35 0.275
OZLV98 25/06/2015 Put 3.900 0.355 0.435 0.000   0 0.395
OZLVM9 25/06/2015 Call 4.000 0.200 0.250 0.000   150 0.240
OZLVN9 25/06/2015 Put 4.000 0.405 0.505 0.000   300 0.455
OZLRP9 25/06/2015 Call 4.010 0.235 0.235 0.000   175 0.235
OZLRO9 25/06/2015 Put 4.010 0.455 0.455 0.000   0 0.460
OZLVA8 25/06/2015 Call 4.100 0.160 0.220 0.000   0 0.200
OZLVB8 25/06/2015 Put 4.100 0.470 0.570 0.000   751 0.520
OZLRQ9 25/06/2015 Call 4.110 0.200 0.200 0.000   0 0.200
OZLRR9 25/06/2015 Put 4.110 0.520 0.520 0.000   0 0.525
OZLSG9 25/06/2015 Call 4.200 0.130 0.190 0.000   21 0.170
OZLSH9 25/06/2015 Put 4.200 0.540 0.640 0.000   500 0.590
OZLRT9 25/06/2015 Call 4.210 0.170 0.170 0.000   0 0.165
OZLRS9 25/06/2015 Put 4.210 0.590 0.590 0.000   100 0.595
OZLV68 25/06/2015 Call 4.300 0.145 0.145 0.000   0 0.140
OZLV78 25/06/2015 Put 4.300 0.660 0.660 0.000   210 0.665
OZLQT9 25/06/2015 Call 4.400 0.125 0.125 0.000   322 0.120
OZLQU9 25/06/2015 Put 4.400 0.735 0.735 0.000   266 0.745
OZLVI8 25/06/2015 Call 4.500 0.105 0.105 0.000   250 0.100
OZLVJ8 25/06/2015 Put 4.500 0.815 0.815 0.000   0 0.825
OZLVO8 25/06/2015 Call 4.600 0.085 0.085 0.000   16 0.085
OZLVP8 25/06/2015 Put 4.600 0.900 0.900 0.000   246 0.910
OZLVG8 25/06/2015 Call 4.700 0.075 0.075 0.000   533 0.070
OZLVH8 25/06/2015 Put 4.700 0.990 0.990 0.000   551 0.995
OZLTJ8 25/06/2015 Call 4.800 0.065 0.065 0.000   0 0.060
OZLTK8 25/06/2015 Put 4.800 1.080 1.080 0.000   0 1.085
OZLVQ8 25/06/2015 Call 4.900 0.055 0.055 0.000   250 0.050
OZLVR8 25/06/2015 Put 4.900 1.170 1.170 0.000   0 1.175
OZLS48 25/06/2015 Call 5.000 0.045 0.045 0.000   0 0.045
OZLS58 25/06/2015 Put 5.000 1.265 1.265 0.000   0 1.270
OZLX18 25/06/2015 Call 5.250 0.035 0.035 0.000   0 0.035
OZLX28 25/06/2015 Put 5.250 1.500 1.500 0.000   0 1.510
OZLNP8 25/06/2015 Call 5.500 0.025 0.025 0.000   0 0.025
OZLNQ8 25/06/2015 Put 5.500 1.745 1.745 0.000   0 1.755
OZLXO8 25/06/2015 Call 5.750 0.020 0.020 0.000   0 0.020
OZLXP8 25/06/2015 Put 5.750 1.995 1.995 0.000   0 2.000
OZLMY8 25/06/2015 Call 6.000 0.015 0.015 0.000   0 0.020
OZLMZ8 25/06/2015 Put 6.000 2.240 2.240 0.000   0 2.250
OZLYM8 25/06/2015 Call 6.250 0.015 0.015 0.000   0 0.015
OZLYN8 25/06/2015 Put 6.250 2.490 2.490 0.000   0 2.500
OZLNL8 25/06/2015 Call 6.500 0.010 0.010 0.000   0 0.010
OZLNM8 25/06/2015 Put 6.500 2.740 2.740 0.000   0 2.750
OZLQ59 25/06/2015 Call 6.510 0.010 0.010 0.000   0 0.010
OZLQ69 25/06/2015 Put 6.510 2.715 2.715 0.000   300 2.725
OZLN98 25/06/2015 Call 7.000 0.006 0.006 0.000   0 0.007
OZLNK8 25/06/2015 Put 7.000 3.240 3.240 0.000   0 3.250
OZLNN8 25/06/2015 Call 7.500 0.004 0.004 0.000   0 0.004
OZLNO8 25/06/2015 Put 7.500 3.740 3.740 0.000   0 3.750
OZLG79 25/06/2015 Call 7.510 0.004 0.004 0.000   0 0.004
OZLG89 25/06/2015 Put 7.510 3.705 3.705 0.000   485 3.710
OZLTY9 30/07/2015 Call 0.010 3.785 3.785 0.000   0 3.775
OZLVD9 30/07/2015 Call 2.800 1.050 1.050 0.000   0 1.040
OZLVE9 30/07/2015 Put 2.800 0.075 0.075 0.000   0 0.075
OZLVF9 30/07/2015 Call 2.900 0.970 0.970 0.000   0 0.965
OZLVG9 30/07/2015 Put 2.900 0.090 0.090 0.000   0 0.090
OZLVB9 30/07/2015 Call 3.000 0.890 0.890 0.000   0 0.885
OZLVC9 30/07/2015 Put 3.000 0.105 0.105 0.000   0 0.110
OZLTZ9 30/07/2015 Call 3.100 0.815 0.815 0.000   0 0.810
OZLU19 30/07/2015 Put 3.100 0.130 0.130 0.000   0 0.130
OZLTM9 30/07/2015 Call 3.200 0.740 0.740 0.000   0 0.735
OZLTN9 30/07/2015 Put 3.200 0.155 0.155 0.000   0 0.155
OZLSR9 30/07/2015 Call 3.300 0.670 0.670 0.000   0 0.665
OZLSS9 30/07/2015 Put 3.300 0.180 0.180 0.000   0 0.185
OZLTO9 30/07/2015 Call 3.400 0.600 0.600 0.000   0 0.595
OZLTP9 30/07/2015 Put 3.400 0.215 0.215 0.000   0 0.215
OZLSP9 30/07/2015 Call 3.500 0.535 0.535 0.000   0 0.530
OZLSQ9 30/07/2015 Put 3.500 0.250 0.250 0.000   0 0.255
OZLTQ9 30/07/2015 Call 3.600 0.475 0.475 0.000   0 0.470
OZLTR9 30/07/2015 Put 3.600 0.290 0.290 0.000   0 0.295
OZLSN9 30/07/2015 Call 3.700 0.425 0.425 0.000   0 0.415
OZLSO9 30/07/2015 Put 3.700 0.335 0.335 0.000   0 0.335
OZLSZ9 30/07/2015 Call 3.800 0.370 0.370 0.000   0 0.365
OZLTH9 30/07/2015 Put 3.800 0.380 0.380 0.000   0 0.385
OZLST9 30/07/2015 Call 3.900 0.325 0.325 0.000   0 0.320
OZLSU9 30/07/2015 Put 3.900 0.435 0.435 0.000   38 0.440
OZLTK9 30/07/2015 Call 4.000 0.285 0.285 0.000   0 0.280
OZLTL9 30/07/2015 Put 4.000 0.495 0.495 0.000   0 0.500
OZLSV9 30/07/2015 Call 4.100 0.250 0.250 0.000   0 0.245
OZLSW9 30/07/2015 Put 4.100 0.555 0.555 0.000   0 0.560
OZLTS9 30/07/2015 Call 4.200 0.215 0.215 0.000   0 0.215
OZLTT9 30/07/2015 Put 4.200 0.625 0.625 0.000   0 0.630
OZLSL9 30/07/2015 Call 4.300 0.185 0.185 0.000   0 0.185
OZLSM9 30/07/2015 Put 4.300 0.695 0.695 0.000   0 0.700
OZLTI9 30/07/2015 Call 4.400 0.160 0.160 0.000   0 0.160
OZLTJ9 30/07/2015 Put 4.400 0.770 0.770 0.000   0 0.775
OZLSX9 30/07/2015 Call 4.500 0.140 0.140 0.000   0 0.135
OZLSY9 30/07/2015 Put 4.500 0.850 0.850 0.000   0 0.855
OZLTU9 30/07/2015 Call 4.600 0.120 0.120 0.000   0 0.115
OZLTV9 30/07/2015 Put 4.600 0.930 0.930 0.000   0 0.935
OZLUM9 30/07/2015 Call 4.700 0.105 0.105 0.000   0 0.100
OZLUN9 30/07/2015 Put 4.700 1.015 1.015 0.000   0 1.020
OZLUI9 30/07/2015 Call 4.800 0.090 0.090 0.000   0 0.085
OZLUJ9 30/07/2015 Put 4.800 1.100 1.100 0.000   0 1.105
OZLUO9 30/07/2015 Call 4.900 0.075 0.075 0.000   0 0.075
OZLUP9 30/07/2015 Put 4.900 1.190 1.190 0.000   0 1.200
OZLUK9 30/07/2015 Call 5.000 0.065 0.065 0.000   0 0.065
OZLUL9 30/07/2015 Put 5.000 1.285 1.285 0.000   0 1.295
OZLWQ9 27/08/2015 Call 0.010 3.790 3.790 0.000   0 3.780
OZLWO9 27/08/2015 Call 3.100 0.840 0.840 0.000   0 0.835
OZLWP9 27/08/2015 Put 3.100 0.150 0.150 0.000   0 0.150
OZLVV9 27/08/2015 Call 3.200 0.770 0.770 0.000   0 0.760
OZLVW9 27/08/2015 Put 3.200 0.175 0.175 0.000   0 0.175
OZLWI9 27/08/2015 Call 3.300 0.700 0.700 0.000   0 0.690
OZLWJ9 27/08/2015 Put 3.300 0.205 0.205 0.000   0 0.205
OZLW49 27/08/2015 Call 3.400 0.630 0.630 0.000   0 0.630
OZLW59 27/08/2015 Put 3.400 0.235 0.235 0.000   0 0.240
OZLWG9 27/08/2015 Call 3.500 0.570 0.570 0.000   0 0.565
OZLWH9 27/08/2015 Put 3.500 0.275 0.275 0.000   0 0.280
OZLW29 27/08/2015 Call 3.600 0.510 0.510 0.000   0 0.505
OZLW39 27/08/2015 Put 3.600 0.315 0.315 0.000   0 0.320
OZLWE9 27/08/2015 Call 3.700 0.455 0.455 0.000   0 0.445
OZLWF9 27/08/2015 Put 3.700 0.360 0.360 0.000   0 0.365
OZLW69 27/08/2015 Call 3.800 0.400 0.400 0.000   0 0.395
OZLW79 27/08/2015 Put 3.800 0.405 0.405 0.000   0 0.410
OZLWC9 27/08/2015 Call 3.900 0.355 0.355 0.000   0 0.350
OZLWD9 27/08/2015 Put 3.900 0.460 0.460 0.000   0 0.465
OZLW89 27/08/2015 Call 4.000 0.315 0.315 0.000   0 0.310
OZLW99 27/08/2015 Put 4.000 0.515 0.515 0.000   0 0.520
OZLWA9 27/08/2015 Call 4.100 0.280 0.280 0.000   0 0.275
OZLWB9 27/08/2015 Put 4.100 0.580 0.580 0.000   0 0.585
OZLVZ9 27/08/2015 Call 4.200 0.245 0.245 0.000   0 0.245
OZLW19 27/08/2015 Put 4.200 0.645 0.645 0.000   0 0.650
OZLWM9 27/08/2015 Call 4.300 0.220 0.220 0.000   0 0.215
OZLWN9 27/08/2015 Put 4.300 0.715 0.715 0.000   0 0.725
OZLVX9 27/08/2015 Call 4.400 0.190 0.190 0.000   0 0.190
OZLVY9 27/08/2015 Put 4.400 0.790 0.790 0.000   0 0.795
OZLWK9 27/08/2015 Call 4.500 0.170 0.170 0.000   0 0.165
OZLWL9 27/08/2015 Put 4.500 0.865 0.865 0.000   0 0.875
OZLWR9 27/08/2015 Call 4.600 0.150 0.150 0.000   0 0.150
OZLWS9 27/08/2015 Put 4.600 0.945 0.945 0.000   0 0.955
OZLF89 24/09/2015 Call 0.010 3.695 3.695 0.000   0 3.685
OZLP89 24/09/2015 Call 2.300 1.525 1.525 0.000   0 1.520
OZLP99 24/09/2015 Put 2.300 0.040 0.040 0.000   0 0.045
OZLPK9 24/09/2015 Call 2.400 1.440 1.440 0.000   0 1.430
OZLPL9 24/09/2015 Put 2.400 0.050 0.050 0.000   0 0.050
OZLPM9 24/09/2015 Call 2.500 1.350 1.350 0.000   0 1.345
OZLPN9 24/09/2015 Put 2.500 0.065 0.065 0.000   0 0.065
OZLPO9 24/09/2015 Call 2.600 1.265 1.265 0.000   0 1.260
OZLPP9 24/09/2015 Put 2.600 0.075 0.075 0.000   0 0.075
OZLM69 24/09/2015 Call 2.700 1.180 1.180 0.000   0 1.175
OZLM79 24/09/2015 Put 2.700 0.095 0.095 0.000   250 0.095
OZLSP7 24/09/2015 Call 2.800 1.100 1.100 0.000   0 1.090
OZLSQ7 24/09/2015 Put 2.800 0.110 0.110 0.000   0 0.110
OZLJX9 24/09/2015 Call 2.900 1.020 1.020 0.000   0 1.010
OZLJY9 24/09/2015 Put 2.900 0.130 0.130 0.000   0 0.135
OZLQL7 24/09/2015 Call 3.000 0.940 0.940 0.000   0 0.930
OZLQM7 24/09/2015 Put 3.000 0.155 0.155 0.000   0 0.155
OZLFM9 24/09/2015 Call 3.100 0.865 0.865 0.000   0 0.855
OZLFN9 24/09/2015 Put 3.100 0.180 0.180 0.000   0 0.185
OZLQF7 24/09/2015 Call 3.200 0.790 0.790 0.000   0 0.785
OZLQG7 24/09/2015 Put 3.200 0.210 0.210 0.000   0 0.215
OZLE89 24/09/2015 Call 3.300 0.725 0.725 0.000   0 0.715
OZLE99 24/09/2015 Put 3.300 0.240 0.240 0.000   0 0.245
OZLQ77 24/09/2015 Call 3.400 0.655 0.655 0.000   0 0.650
OZLQ87 24/09/2015 Put 3.400 0.280 0.280 0.000   0 0.280
OZLEF9 24/09/2015 Call 3.500 0.595 0.595 0.000   250 0.590
OZLEG9 24/09/2015 Put 3.500 0.315 0.315 0.000   0 0.320
OZLPP7 24/09/2015 Call 3.600 0.535 0.535 0.000   0 0.530
OZLPQ7 24/09/2015 Put 3.600 0.360 0.360 0.000   0 0.365
OZLEH9 24/09/2015 Call 3.700 0.485 0.485 0.000   0 0.475
OZLEI9 24/09/2015 Put 3.700 0.405 0.405 0.000   250 0.410
OZLPR7 24/09/2015 Call 3.800 0.430 0.430 0.000   0 0.425
OZLPS7 24/09/2015 Put 3.800 0.455 0.455 0.000   250 0.460
OZLEJ9 24/09/2015 Call 3.900 0.385 0.385 0.000   0 0.380
OZLEK9 24/09/2015 Put 3.900 0.505 0.505 0.000   150 0.510
OZLPT7 24/09/2015 Call 4.000 0.345 0.345 0.000   52 0.340
OZLPU7 24/09/2015 Put 4.000 0.565 0.565 0.000   303 0.570
OZLEL9 24/09/2015 Call 4.100 0.305 0.305 0.000   0 0.300
OZLEM9 24/09/2015 Put 4.100 0.625 0.625 0.000   0 0.630
OZLPN7 24/09/2015 Call 4.200 0.275 0.275 0.000   0 0.270
OZLPO7 24/09/2015 Put 4.200 0.690 0.690 0.000   0 0.695
OZLE69 24/09/2015 Call 4.300 0.245 0.245 0.000   250 0.240
OZLE79 24/09/2015 Put 4.300 0.760 0.760 0.000   0 0.765
OZLPV7 24/09/2015 Call 4.400 0.215 0.215 0.000   1,500 0.210
OZLPW7 24/09/2015 Put 4.400 0.830 0.830 0.000   0 0.840
OZLEN9 24/09/2015 Call 4.500 0.190 0.190 0.000   0 0.190
OZLEO9 24/09/2015 Put 4.500 0.905 0.905 0.000   0 0.910
OZLPX7 24/09/2015 Call 4.600 0.170 0.170 0.000   250 0.165
OZLPY7 24/09/2015 Put 4.600 0.985 0.985 0.000   0 0.990
OZLG99 24/09/2015 Call 4.700 0.155 0.155 0.000   250 0.150
OZLGK9 24/09/2015 Put 4.700 1.065 1.065 0.000   150 1.070
OZLQ27 24/09/2015 Call 4.800 0.135 0.135 0.000   250 0.135
OZLQ37 24/09/2015 Put 4.800 1.150 1.150 0.000   880 1.155
OZLUQ9 24/09/2015 Call 4.900 0.120 0.120 0.000   0 0.120
OZLUR9 24/09/2015 Put 4.900 1.235 1.235 0.000   0 1.240
OZLPZ7 24/09/2015 Call 5.000 0.110 0.110 0.000   0 0.110
OZLQ17 24/09/2015 Put 5.000 1.325 1.325 0.000   0 1.330
OZLQ47 24/09/2015 Call 5.500 0.065 0.065 0.000   0 0.065
OZLQ57 24/09/2015 Put 5.500 1.790 1.790 0.000   0 1.800
OZLX78 24/09/2015 Call 6.000 0.040 0.040 0.000   0 0.040
OZLX88 24/09/2015 Put 6.000 2.275 2.275 0.000   0 2.285
OZLXZ8 24/09/2015 Call 6.500 0.025 0.025 0.000   0 0.025
OZLY18 24/09/2015 Put 6.500 2.765 2.765 0.000   0 2.775
OZLPZ9 24/09/2015 Call 6.510 0.025 0.025 0.000   0 0.025
OZLPY9 24/09/2015 Put 6.510 2.770 2.770 0.000   380 2.775
OZLRF9 17/12/2015 Call 0.010 3.715 3.715 0.000   0 3.705
OZLPQ9 17/12/2015 Call 2.200 1.640 1.640 0.000   0 1.635
OZLPR9 17/12/2015 Put 2.200 0.055 0.055 0.000   0 0.060
OZLPS9 17/12/2015 Call 2.400 1.475 1.475 0.000   0 1.465
OZLPT9 17/12/2015 Put 2.400 0.085 0.085 0.000   0 0.085
OZLRY9 17/12/2015 Call 2.500 1.390 1.390 0.000   0 1.385
OZLRZ9 17/12/2015 Put 2.500 0.100 0.100 0.000   0 0.105
OZLM89 17/12/2015 Call 2.600 1.310 1.310 0.000   0 1.305
OZLM99 17/12/2015 Put 2.600 0.120 0.120 0.000   0 0.125
OZLRU9 17/12/2015 Call 2.700 1.235 1.235 0.000   0 1.225
OZLRV9 17/12/2015 Put 2.700 0.140 0.140 0.000   0 0.145
OZLFY9 17/12/2015 Call 2.800 1.155 1.155 0.000   0 1.145
OZLFZ9 17/12/2015 Put 2.800 0.165 0.165 0.000   0 0.165
OZLQ99 17/12/2015 Call 2.900 1.075 1.075 0.000   0 1.070
OZLQA9 17/12/2015 Put 2.900 0.190 0.190 0.000   0 0.190
OZLFO9 17/12/2015 Call 3.000 1.005 1.005 0.000   0 0.995
OZLFP9 17/12/2015 Put 3.000 0.215 0.215 0.000   0 0.220
OZLQ79 17/12/2015 Call 3.100 0.930 0.930 0.000   0 0.920
OZLQ89 17/12/2015 Put 3.100 0.245 0.245 0.000   0 0.250
OZLCU7 17/12/2015 Call 3.200 0.860 0.860 0.000   0 0.850
OZLCV7 17/12/2015 Put 3.200 0.280 0.280 0.000   310 0.280
OZLQJ9 17/12/2015 Call 3.300 0.795 0.795 0.000   0 0.785
OZLQK9 17/12/2015 Put 3.300 0.315 0.315 0.000   0 0.320
OZLW18 17/12/2015 Call 3.400 0.730 0.730 0.000   0 0.720
OZLW28 17/12/2015 Put 3.400 0.350 0.350 0.000   200 0.355
OZLQD9 17/12/2015 Call 3.500 0.670 0.670 0.000   0 0.660
OZLQE9 17/12/2015 Put 3.500 0.395 0.395 0.000   0 0.400
OZLVS8 17/12/2015 Call 3.600 0.615 0.615 0.000   0 0.605
OZLVT8 17/12/2015 Put 3.600 0.440 0.440 0.000   40 0.445
OZLQF9 17/12/2015 Call 3.700 0.560 0.560 0.000   0 0.550
OZLQG9 17/12/2015 Put 3.700 0.485 0.485 0.000   0 0.490
OZLVQ9 17/12/2015 Call 3.800 0.510 0.510 0.000   16 0.505
OZLVR9 17/12/2015 Put 3.800 0.535 0.535 0.000   0 0.540
OZLQH9 17/12/2015 Call 3.900 0.465 0.465 0.000   65 0.455
OZLQI9 17/12/2015 Put 3.900 0.590 0.590 0.000   0 0.590
OZLVS9 17/12/2015 Call 4.000 0.425 0.425 0.000   40 0.415
OZLVT9 17/12/2015 Put 4.000 0.645 0.645 0.000   65 0.650
OZLQB9 17/12/2015 Call 4.100 0.385 0.385 0.000   250 0.380
OZLQC9 17/12/2015 Put 4.100 0.705 0.705 0.000   0 0.710
OZLSI9 17/12/2015 Call 4.200 0.350 0.350 0.000   101 0.345
OZLSJ9 17/12/2015 Put 4.200 0.770 0.770 0.000   48 0.775
OZLRK9 17/12/2015 Call 4.300 0.320 0.320 0.000   250 0.315
OZLRL9 17/12/2015 Put 4.300 0.835 0.835 0.000   0 0.840
OZLQV9 17/12/2015 Call 4.400 0.295 0.295 0.000   0 0.285
OZLQW9 17/12/2015 Put 4.400 0.900 0.900 0.000   40 0.910
OZLTW9 17/12/2015 Call 4.500 0.265 0.265 0.000   0 0.260
OZLTX9 17/12/2015 Put 4.500 0.975 0.975 0.000   0 0.980
OZLVU8 17/12/2015 Call 4.600 0.245 0.245 0.000   0 0.240
OZLVV8 17/12/2015 Put 4.600 1.045 1.045 0.000   0 1.055
OZLUU9 17/12/2015 Call 4.700 0.225 0.225 0.000   0 0.220
OZLUV9 17/12/2015 Put 4.700 1.125 1.125 0.000   0 1.130
OZLVW8 17/12/2015 Call 4.800 0.205 0.205 0.000   0 0.200
OZLVX8 17/12/2015 Put 4.800 1.200 1.200 0.000   0 1.210
OZLUS9 17/12/2015 Call 4.900 0.185 0.185 0.000   0 0.185
OZLUT9 17/12/2015 Put 4.900 1.280 1.280 0.000   0 1.290
OZLVY8 17/12/2015 Call 5.000 0.175 0.175 0.000   0 0.170
OZLVZ8 17/12/2015 Put 5.000 1.365 1.365 0.000   0 1.375
OZLWO8 17/12/2015 Call 5.500 0.115 0.115 0.000   0 0.115
OZLWP8 17/12/2015 Put 5.500 1.800 1.800 0.000   0 1.810
OZLGM9 17/12/2015 Call 6.000 0.075 0.075 0.000   39 0.075
OZLGN9 17/12/2015 Put 6.000 2.275 2.275 0.000   0 2.285
OZLQ39 17/12/2015 Call 6.010 0.075 0.075 0.000   0 0.075
OZLQ49 17/12/2015 Put 6.010 2.255 2.255 0.000   359 2.260
OZLY28 17/12/2015 Call 6.500 0.050 0.050 0.000   0 0.050
OZLY38 17/12/2015 Put 6.500 2.765 2.765 0.000   0 2.775
OZLV19 17/12/2015 Call 6.510 0.050 0.050 0.000   0 0.050
OZLV29 17/12/2015 Put 6.510 2.740 2.740 0.000   0 2.745
OZLV49 17/12/2015 Call 7.010 0.035 0.035 0.000   0 0.035
OZLV39 17/12/2015 Put 7.010 3.230 3.230 0.000   0 3.240
OZLV59 17/12/2015 Call 7.510 0.020 0.020 0.000   0 0.020
OZLV69 17/12/2015 Put 7.510 3.720 3.720 0.000   0 3.730
OZLQ19 17/12/2015 Call 8.010 0.015 0.015 0.000   0 0.015
OZLQ29 17/12/2015 Put 8.010 4.210 4.210 0.000   50 4.220
OZLPU9 23/03/2016 Call 2.200 1.650 1.650 0.000   0 1.645
OZLPV9 23/03/2016 Put 2.200 0.065 0.065 0.000   0 0.065
OZLPW9 23/03/2016 Call 2.400 1.485 1.485 0.000   0 1.480
OZLPX9 23/03/2016 Put 2.400 0.100 0.100 0.000   0 0.100
OZLMA9 23/03/2016 Call 2.600 1.325 1.325 0.000   0 1.315
OZLMB9 23/03/2016 Put 2.600 0.140 0.140 0.000   0 0.145
OZLG19 23/03/2016 Call 2.800 1.175 1.175 0.000   0 1.165
OZLG29 23/03/2016 Put 2.800 0.190 0.190 0.000   0 0.195
OZLFQ9 23/03/2016 Call 3.000 1.030 1.030 0.000   0 1.020
OZLFR9 23/03/2016 Put 3.000 0.245 0.245 0.000   45 0.250
OZLEV9 23/03/2016 Call 3.200 0.900 0.900 0.000   0 0.890
OZLEW9 23/03/2016 Put 3.200 0.315 0.315 0.000   35 0.320
OZLEX9 23/03/2016 Call 3.400 0.780 0.780 0.000   0 0.770
OZLEY9 23/03/2016 Put 3.400 0.390 0.390 0.000   35 0.395
OZLER9 23/03/2016 Call 3.600 0.670 0.670 0.000   0 0.665
OZLES9 23/03/2016 Put 3.600 0.475 0.475 0.000   60 0.480
OZLEP9 23/03/2016 Call 3.800 0.575 0.575 0.000   2 0.565
OZLEQ9 23/03/2016 Put 3.800 0.575 0.575 0.000   35 0.580
OZLF49 23/03/2016 Call 4.000 0.490 0.490 0.000   0 0.485
OZLF59 23/03/2016 Put 4.000 0.685 0.685 0.000   0 0.690
OZLF29 23/03/2016 Call 4.200 0.415 0.415 0.000   0 0.410
OZLF39 23/03/2016 Put 4.200 0.805 0.805 0.000   0 0.815
OZLF69 23/03/2016 Call 4.400 0.355 0.355 0.000   0 0.350
OZLF79 23/03/2016 Put 4.400 0.935 0.935 0.000   0 0.945
OZLEZ9 23/03/2016 Call 4.600 0.295 0.295 0.000   0 0.290
OZLF19 23/03/2016 Put 4.600 1.080 1.080 0.000   0 1.085
OZLET9 23/03/2016 Call 4.800 0.250 0.250 0.000   0 0.245
OZLEU9 23/03/2016 Put 4.800 1.230 1.230 0.000   0 1.240
OZLGP9 23/03/2016 Call 5.000 0.205 0.205 0.000   20 0.205
OZLGQ9 23/03/2016 Put 5.000 1.400 1.400 0.000   0 1.405
OZLRW9 23/06/2016 Call 2.400 1.510 1.510 0.000   0 1.505
OZLRX9 23/06/2016 Put 2.400 0.080 0.080 0.000   0 0.080
OZLQL9 23/06/2016 Call 2.600 1.365 1.365 0.000   0 1.355
OZLQM9 23/06/2016 Put 2.600 0.115 0.115 0.000   0 0.120
OZLQN9 23/06/2016 Call 2.800 1.225 1.225 0.000   0 1.215
OZLQO9 23/06/2016 Put 2.800 0.165 0.165 0.000   0 0.170
OZLR49 23/06/2016 Call 3.000 1.095 1.095 0.000   0 1.085
OZLR59 23/06/2016 Put 3.000 0.225 0.225 0.000   0 0.230
OZLQP9 23/06/2016 Call 3.200 0.970 0.970 0.000   0 0.965
OZLQQ9 23/06/2016 Put 3.200 0.300 0.300 0.000   40 0.305
OZLR89 23/06/2016 Call 3.400 0.860 0.860 0.000   0 0.855
OZLR99 23/06/2016 Put 3.400 0.385 0.385 0.000   0 0.390
OZLR69 23/06/2016 Call 3.600 0.755 0.755 0.000   0 0.750
OZLR79 23/06/2016 Put 3.600 0.480 0.480 0.000   0 0.485
OZLQZ9 23/06/2016 Call 3.800 0.660 0.660 0.000   0 0.655
OZLR19 23/06/2016 Put 3.800 0.585 0.585 0.000   0 0.590
OZLQX9 23/06/2016 Call 4.000 0.570 0.570 0.000   0 0.565
OZLQY9 23/06/2016 Put 4.000 0.705 0.705 0.000   0 0.715
OZLR29 23/06/2016 Call 4.200 0.490 0.490 0.000   0 0.485
OZLR39 23/06/2016 Put 4.200 0.835 0.835 0.000   0 0.845
OZLRG9 23/06/2016 Call 4.400 0.415 0.415 0.000   0 0.415
OZLRH9 23/06/2016 Put 4.400 0.975 0.975 0.000   0 0.980
OZLRM9 23/06/2016 Call 4.600 0.350 0.350 0.000   0 0.345
OZLRN9 23/06/2016 Put 4.600 1.125 1.125 0.000   0 1.130
OZLUY9 23/06/2016 Call 4.800 0.295 0.295 0.000   0 0.290
OZLUZ9 23/06/2016 Put 4.800 1.280 1.280 0.000   0 1.290
OZLUW9 23/06/2016 Call 5.000 0.240 0.240 0.000   0 0.235
OZLUX9 23/06/2016 Put 5.000 1.440 1.440 0.000   0 1.450
OZLD68 22/12/2016 Call 3.800 0.545 0.545 0.000   42 0.540
OZLD78 22/12/2016 Put 3.800 0.475 0.475 0.000   0 0.480
OZLD88 22/12/2016 Call 4.000 0.480 0.480 0.000   40 0.475
OZLD98 22/12/2016 Put 4.000 0.605 0.605 0.000   0 0.610
OZLE18 22/12/2016 Call 4.400 0.370 0.370 0.000   73 0.365
OZLE28 22/12/2016 Put 4.400 0.905 0.905 0.000   0 0.915

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.