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 4.060 Down -0.040 4.040 4.070 4.070 4.100 4.030 854,091 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLQS8 30/10/2014 Call 0.010 4.050 4.050 0.000   0 4.090
OZLR48 30/10/2014 Call 2.800 1.260 1.260 0.000   0 1.305
OZLR58 30/10/2014 Put 2.800 0.000 0.000 0.000   250 0.000
OZLR28 30/10/2014 Call 2.900 1.160 1.160 0.000   0 1.205
OZLR38 30/10/2014 Put 2.900 0.000 0.000 0.000   0 0.000
OZLQA8 30/10/2014 Call 3.000 1.060 1.060 0.000   0 1.105
OZLQB8 30/10/2014 Put 3.000 0.000 0.000 0.000   0 0.000
OZLQM8 30/10/2014 Call 3.100 0.960 0.960 0.000   0 1.005
OZLQN8 30/10/2014 Put 3.100 0.000 0.000 0.000   0 0.000
OZLQ88 30/10/2014 Call 3.200 0.860 0.860 0.000   0 0.905
OZLQ98 30/10/2014 Put 3.200 0.000 0.000 0.000   0 0.000
OZLQI8 30/10/2014 Call 3.300 0.760 0.760 0.000   0 0.805
OZLQJ8 30/10/2014 Put 3.300 0.000 0.000 0.000   350 0.000
OZLQ68 30/10/2014 Call 3.400 0.660 0.660 0.000   0 0.705
OZLQ78 30/10/2014 Put 3.400 0.000 0.000 0.000   270 0.000
OZLQQ8 30/10/2014 Call 3.500 0.565 0.565 0.000   0 0.610
OZLQR8 30/10/2014 Put 3.500 0.001 0.001 0.000   265 0.000
OZLQE8 30/10/2014 Call 3.600 0.465 0.465 0.000   0 0.510
OZLQF8 30/10/2014 Put 3.600 0.003 0.003 0.000   50 0.001
OZLW88 30/10/2014 Call 3.610 0.455 0.455 0.000   0 0.500
OZLW98 30/10/2014 Put 3.610 0.003 0.003 0.000   0 0.001
OZLQO8 30/10/2014 Call 3.700 0.370 0.370 0.000   0 0.415
OZLQP8 30/10/2014 Put 3.700 0.006 0.006 0.000   450 0.003
OZLWB8 30/10/2014 Call 3.710 0.360 0.360 0.000   0 0.405
OZLWA8 30/10/2014 Put 3.710 0.007 0.007 0.000   0 0.003
OZLQC8 30/10/2014 Call 3.800 0.275 0.275 0.000   25 0.320
OZLQD8 30/10/2014 Put 3.800 0.015 0.015 0.000   405 0.008
OZLWI8 30/10/2014 Call 3.810 0.265 0.265 0.000   0 0.315
OZLWJ8 30/10/2014 Put 3.810 0.015 0.015 0.000   0 0.009
OZLQK8 30/10/2014 Call 3.900 0.195 0.195 0.000   1,886 0.235
OZLQL8 30/10/2014 Put 3.900 0.030 0.030 0.000   425 0.020
OZLD89 30/10/2014 Call 3.910 0.185 0.185 0.000   0 0.230
OZLD79 30/10/2014 Put 3.910 0.030 0.030 0.000   50 0.020
OZLPZ8 30/10/2014 Call 4.000 0.125 0.125 0.120 100 604 0.160
OZLQ18 30/10/2014 Put 4.000 0.055 0.055 0.000   2,021 0.040
OZLD99 30/10/2014 Call 4.010 0.120 0.120 0.000   50 0.155
OZLDK9 30/10/2014 Put 4.010 0.060 0.060 0.000   0 0.045
OZLQG8 30/10/2014 Call 4.100 0.075 0.075 0.000   540 0.100
OZLQH8 30/10/2014 Put 4.100 0.100 0.100 0.000   313 0.080
OZLDM9 30/10/2014 Call 4.110 0.070 0.070 0.000   0 0.095
OZLDL9 30/10/2014 Put 4.110 0.105 0.105 0.000   0 0.085
OZLQ48 30/10/2014 Call 4.200 0.040 0.040 0.020 200 1,014 0.060
OZLQ58 30/10/2014 Put 4.200 0.170 0.170 0.000   100 0.135
OZLDN9 30/10/2014 Call 4.210 0.040 0.040 0.000   2,000 0.060
OZLDO9 30/10/2014 Put 4.210 0.175 0.175 0.000   0 0.140
OZLPX8 30/10/2014 Call 4.300 0.025 0.025 0.000   864 0.035
OZLPY8 30/10/2014 Put 4.300 0.250 0.250 0.000   250 0.210
OZLDQ9 30/10/2014 Call 4.310 0.020 0.020 0.000   0 0.035
OZLDP9 30/10/2014 Put 4.310 0.260 0.260 0.000   0 0.220
OZLQ28 30/10/2014 Call 4.400 0.015 0.015 0.000   1,798 0.020
OZLQ38 30/10/2014 Put 4.400 0.345 0.345 0.000   560 0.300
OZLQZ8 30/10/2014 Call 4.500 0.007 0.007 0.000   1,054 0.010
OZLR18 30/10/2014 Put 4.500 0.445 0.445 0.000   320 0.400
OZLS88 30/10/2014 Call 4.600 0.004 0.004 0.000   800 0.007
OZLS98 30/10/2014 Put 4.600 0.540 0.540 0.000   0 0.500
OZLSA8 30/10/2014 Call 4.700 0.002 0.002 0.000   674 0.004
OZLSB8 30/10/2014 Put 4.700 0.640 0.640 0.000   0 0.600
OZLS68 30/10/2014 Call 4.800 0.001 0.001 0.000   282 0.002
OZLS78 30/10/2014 Put 4.800 0.740 0.740 0.000   0 0.700
OZLSU8 30/10/2014 Call 4.900 0.001 0.001 0.000   220 0.001
OZLSV8 30/10/2014 Put 4.900 0.840 0.840 0.000   0 0.800
OZLSY8 30/10/2014 Call 5.000 0.000 0.000 0.000   12 0.000
OZLSZ8 30/10/2014 Put 5.000 0.940 0.940 0.000   0 0.900
OZLSW8 30/10/2014 Call 5.250 0.000 0.000 0.000   225 0.000
OZLSX8 30/10/2014 Put 5.250 1.190 1.190 0.000   0 1.150
OZLWW8 30/10/2014 Call 5.500 0.000 0.000 0.000   48 0.000
OZLWX8 30/10/2014 Put 5.500 1.440 1.440 0.000   0 1.400
OZLXG8 30/10/2014 Call 5.750 0.000 0.000 0.000   0 0.000
OZLXH8 30/10/2014 Put 5.750 1.690 1.690 0.000   0 1.650
OZLXU8 30/10/2014 Call 6.000 0.000 0.000 0.000   0 0.000
OZLXV8 30/10/2014 Put 6.000 1.940 1.940 0.000   0 1.900
OZLYE8 30/10/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYF8 30/10/2014 Put 6.250 2.190 2.190 0.000   0 2.150
OZLUA8 27/11/2014 Call 0.010 4.060 4.060 0.000   0 4.100
OZLFS9 27/11/2014 Call 3.000 1.070 1.070 0.000   0 1.110
OZLFT9 27/11/2014 Put 3.000 0.009 0.009 0.000   0 0.015
OZLF99 27/11/2014 Call 3.100 0.975 0.975 0.000   0 1.015
OZLFF9 27/11/2014 Put 3.100 0.015 0.015 0.000   0 0.020
OZLDR9 27/11/2014 Call 3.200 0.880 0.880 0.000   0 0.915
OZLDS9 27/11/2014 Put 3.200 0.020 0.020 0.000   0 0.025
OZLCY9 27/11/2014 Call 3.300 0.780 0.780 0.000   0 0.820
OZLCZ9 27/11/2014 Put 3.300 0.020 0.020 0.000   0 0.025
OZLUV8 27/11/2014 Call 3.400 0.685 0.685 0.000   0 0.725
OZLUW8 27/11/2014 Put 3.400 0.025 0.025 0.000   15 0.025
OZLUH8 27/11/2014 Call 3.500 0.590 0.590 0.000   0 0.630
OZLUI8 27/11/2014 Put 3.500 0.030 0.030 0.000   0 0.030
OZLUB8 27/11/2014 Call 3.600 0.500 0.500 0.000   0 0.540
OZLUC8 27/11/2014 Put 3.600 0.035 0.035 0.000   0 0.035
OZLU68 27/11/2014 Call 3.700 0.420 0.420 0.000   120 0.455
OZLU78 27/11/2014 Put 3.700 0.050 0.050 0.000   730 0.050
OZLTP8 27/11/2014 Call 3.800 0.340 0.340 0.000   0 0.375
OZLTQ8 27/11/2014 Put 3.800 0.070 0.070 0.000   225 0.065
OZLWK8 27/11/2014 Call 3.810 0.335 0.335 0.000   0 0.370
OZLWL8 27/11/2014 Put 3.810 0.070 0.070 0.000   0 0.070
OZLTV8 27/11/2014 Call 3.900 0.275 0.275 0.000   400 0.305
OZLTW8 27/11/2014 Put 3.900 0.095 0.095 0.000   105 0.090
OZLGO9 27/11/2014 Call 3.910 0.270 0.270 0.000   0 0.300
OZLGL9 27/11/2014 Put 3.910 0.100 0.100 0.000   0 0.095
OZLTD8 27/11/2014 Call 4.000 0.215 0.215 0.000   375 0.240
OZLTE8 27/11/2014 Put 4.000 0.135 0.135 0.000   330 0.125
OZLTZ8 27/11/2014 Call 4.100 0.165 0.165 0.000   150 0.185
OZLU18 27/11/2014 Put 4.100 0.185 0.185 0.000   460 0.170
OZLTL8 27/11/2014 Call 4.200 0.125 0.125 0.120 50 1,827 0.140
OZLTM8 27/11/2014 Put 4.200 0.245 0.245 0.000   884 0.225
OZLTT8 27/11/2014 Call 4.300 0.090 0.090 0.000   430 0.105
OZLTU8 27/11/2014 Put 4.300 0.310 0.310 0.000   340 0.285
OZLTN8 27/11/2014 Call 4.400 0.065 0.065 0.000   180 0.080
OZLTO8 27/11/2014 Put 4.400 0.385 0.385 0.000   130 0.360
OZLU48 27/11/2014 Call 4.500 0.050 0.050 0.000   360 0.055
OZLU58 27/11/2014 Put 4.500 0.470 0.470 0.000   0 0.440
OZLTB8 27/11/2014 Call 4.600 0.035 0.035 0.000   666 0.040
OZLTC8 27/11/2014 Put 4.600 0.555 0.555 0.000   0 0.525
OZLU88 27/11/2014 Call 4.700 0.025 0.025 0.000   570 0.030
OZLU98 27/11/2014 Put 4.700 0.650 0.650 0.000   300 0.615
OZLWC8 27/11/2014 Call 4.710 0.025 0.025 0.000   100 0.030
OZLWD8 27/11/2014 Put 4.710 0.655 0.655 0.000   0 0.620
OZLTR8 27/11/2014 Call 4.800 0.020 0.020 0.000   0 0.025
OZLTS8 27/11/2014 Put 4.800 0.745 0.745 0.000   0 0.710
OZLU28 27/11/2014 Call 4.900 0.015 0.015 0.000   0 0.015
OZLU38 27/11/2014 Put 4.900 0.840 0.840 0.000   0 0.805
OZLT98 27/11/2014 Call 5.000 0.010 0.010 0.000   250 0.010
OZLTA8 27/11/2014 Put 5.000 0.940 0.940 0.000   0 0.900
OZLTX8 27/11/2014 Call 5.250 0.004 0.004 0.000   0 0.005
OZLTY8 27/11/2014 Put 5.250 1.190 1.190 0.000   0 1.150
OZLWY8 27/11/2014 Call 5.500 0.001 0.001 0.000   0 0.002
OZLWZ8 27/11/2014 Put 5.500 1.440 1.440 0.000   0 1.400
OZLXI8 27/11/2014 Call 5.750 0.000 0.000 0.000   0 0.001
OZLXJ8 27/11/2014 Put 5.750 1.690 1.690 0.000   0 1.650
OZLXW8 27/11/2014 Call 6.000 0.000 0.000 0.000   0 0.000
OZLXY8 27/11/2014 Put 6.000 1.940 1.940 0.000   0 1.900
OZLYG8 27/11/2014 Call 6.250 0.000 0.000 0.000   0 0.000
OZLYH8 27/11/2014 Put 6.250 2.190 2.190 0.000   0 2.150
OZLD38 18/12/2014 Call 0.010 4.065 4.065 0.000   0 4.105
OZLC38 18/12/2014 Call 2.900 1.180 1.180 0.000   0 1.215
OZLC48 18/12/2014 Put 2.900 0.020 0.020 0.000   20 0.025
OZLER7 18/12/2014 Call 3.000 1.080 1.080 0.000   0 1.120
OZLES7 18/12/2014 Put 3.000 0.020 0.020 0.000   15 0.025
OZLC58 18/12/2014 Call 3.100 0.985 0.985 0.000   0 1.020
OZLC68 18/12/2014 Put 3.100 0.025 0.025 0.000   0 0.025
OZLCO7 18/12/2014 Call 3.200 0.885 0.885 0.000   0 0.925
OZLCP7 18/12/2014 Put 3.200 0.025 0.025 0.000   50 0.025
OZLBY8 18/12/2014 Call 3.300 0.795 0.795 0.000   0 0.835
OZLBZ8 18/12/2014 Put 3.300 0.030 0.030 0.000   0 0.030
OZLZ99 18/12/2014 Call 3.400 0.705 0.705 0.000   0 0.740
OZLZA9 18/12/2014 Put 3.400 0.035 0.035 0.000   20 0.035
OZLC18 18/12/2014 Call 3.500 0.615 0.615 0.000   0 0.655
OZLC28 18/12/2014 Put 3.500 0.045 0.045 0.000   95 0.045
OZLY19 18/12/2014 Call 3.600 0.535 0.535 0.000   20 0.575
OZLY29 18/12/2014 Put 3.600 0.060 0.060 0.000   35 0.055
OZLG49 18/12/2014 Call 3.610 0.530 0.530 0.000   0 0.565
OZLG39 18/12/2014 Put 3.610 0.060 0.060 0.000   0 0.060
OZLD48 18/12/2014 Call 3.700 0.460 0.460 0.000   28 0.495
OZLD58 18/12/2014 Put 3.700 0.080 0.080 0.000   106 0.075
OZLG59 18/12/2014 Call 3.710 0.455 0.455 0.000   0 0.490
OZLG69 18/12/2014 Put 3.710 0.080 0.080 0.000   0 0.075
OZLVE9 18/12/2014 Call 3.800 0.390 0.390 0.000   0 0.425
OZLVF9 18/12/2014 Put 3.800 0.105 0.105 0.000   70 0.100
OZLWM8 18/12/2014 Call 3.810 0.385 0.385 0.000   0 0.415
OZLWN8 18/12/2014 Put 3.810 0.110 0.110 0.000   25 0.100
OZLDK8 18/12/2014 Call 3.900 0.325 0.325 0.000   0 0.355
OZLDL8 18/12/2014 Put 3.900 0.140 0.140 0.000   0 0.130
OZLVG9 18/12/2014 Call 4.000 0.270 0.270 0.000   0 0.295
OZLVH9 18/12/2014 Put 4.000 0.180 0.180 0.000   348 0.170
OZLDW8 18/12/2014 Call 4.100 0.220 0.220 0.000   205 0.240
OZLDX8 18/12/2014 Put 4.100 0.230 0.230 0.000   0 0.215
OZLCK9 18/12/2014 Call 4.110 0.215 0.215 0.000   0 0.235
OZLCL9 18/12/2014 Put 4.110 0.235 0.235 0.000   80 0.220
OZLSE9 18/12/2014 Call 4.200 0.175 0.175 0.000   157 0.195
OZLSF9 18/12/2014 Put 4.200 0.285 0.285 0.000   1,025 0.270
OZLCN9 18/12/2014 Call 4.210 0.170 0.170 0.000   100 0.190
OZLCM9 18/12/2014 Put 4.210 0.290 0.290 0.000   0 0.275
OZLE58 18/12/2014 Call 4.300 0.135 0.135 0.000   299 0.155
OZLE68 18/12/2014 Put 4.300 0.350 0.350 0.000   404 0.330
OZLCO9 18/12/2014 Call 4.310 0.130 0.130 0.120 100 0 0.150
OZLCP9 18/12/2014 Put 4.310 0.355 0.355 0.000   0 0.335
OZLQR9 18/12/2014 Call 4.400 0.105 0.105 0.000   1,133 0.120
OZLQS9 18/12/2014 Put 4.400 0.420 0.420 0.000   82 0.400
OZLCR9 18/12/2014 Call 4.410 0.100 0.100 0.000   200 0.115
OZLCQ9 18/12/2014 Put 4.410 0.425 0.425 0.000   0 0.400
OZLGM8 18/12/2014 Call 4.500 0.080 0.080 0.000   2,065 0.095
OZLGN8 18/12/2014 Put 4.500 0.500 0.500 0.000   250 0.470
OZLCS9 18/12/2014 Call 4.510 0.080 0.080 0.000   76 0.090
OZLCT9 18/12/2014 Put 4.510 0.505 0.505 0.000   85 0.475
OZLVM8 18/12/2014 Call 4.600 0.060 0.060 0.000   5,081 0.070
OZLVN8 18/12/2014 Put 4.600 0.580 0.580 0.000   66 0.550
OZLKE8 18/12/2014 Call 4.700 0.045 0.045 0.000   250 0.055
OZLKF8 18/12/2014 Put 4.700 0.665 0.665 0.000   0 0.635
OZLWE8 18/12/2014 Call 4.710 0.045 0.045 0.000   180 0.055
OZLWF8 18/12/2014 Put 4.710 0.670 0.670 0.000   559 0.640
OZLTH8 18/12/2014 Call 4.800 0.035 0.035 0.000   100 0.045
OZLTI8 18/12/2014 Put 4.800 0.755 0.755 0.000   500 0.720
OZLT38 18/12/2014 Call 4.900 0.025 0.025 0.000   0 0.035
OZLT48 18/12/2014 Put 4.900 0.845 0.845 0.000   0 0.810
OZLS28 18/12/2014 Call 5.000 0.020 0.020 0.000   125 0.025
OZLS38 18/12/2014 Put 5.000 0.940 0.940 0.000   240 0.905
OZLDX9 18/12/2014 Call 5.010 0.020 0.020 0.000   0 0.025
OZLDY9 18/12/2014 Put 5.010 0.940 0.940 0.000   100 0.905
OZLT18 18/12/2014 Call 5.250 0.010 0.010 0.000   0 0.015
OZLT28 18/12/2014 Put 5.250 1.190 1.190 0.000   0 1.150
OZLME8 18/12/2014 Call 5.500 0.005 0.005 0.000   0 0.008
OZLMF8 18/12/2014 Put 5.500 1.440 1.440 0.000   12 1.400
OZLE19 18/12/2014 Call 5.510 0.005 0.005 0.000   0 0.008
OZLDZ9 18/12/2014 Put 5.510 1.430 1.430 0.000   0 1.385
OZLXK8 18/12/2014 Call 5.750 0.003 0.003 0.000   0 0.004
OZLXL8 18/12/2014 Put 5.750 1.690 1.690 0.000   0 1.650
OZLLC8 18/12/2014 Call 6.000 0.001 0.001 0.000   0 0.002
OZLLD8 18/12/2014 Put 6.000 1.940 1.940 0.000   0 1.900
OZLYD7 18/12/2014 Call 6.010 0.001 0.001 0.000   0 0.002
OZLYC7 18/12/2014 Put 6.010 1.925 1.925 0.000   550 1.885
OZLYI8 18/12/2014 Call 6.250 0.001 0.001 0.000   0 0.001
OZLYJ8 18/12/2014 Put 6.250 2.190 2.190 0.000   0 2.150
OZLJS8 18/12/2014 Call 6.500 0.000 0.000 0.000   0 0.001
OZLJT8 18/12/2014 Put 6.500 2.440 2.440 0.000   0 2.400
OZLM38 18/12/2014 Call 6.510 0.000 0.000 0.000   0 0.001
OZLM28 18/12/2014 Put 6.510 2.425 2.425 0.000   1,250 2.385
OZLK38 18/12/2014 Call 7.500 0.000 0.000 0.000   0 0.000
OZLK48 18/12/2014 Put 7.500 3.440 3.440 0.000   0 3.400
OZLKG8 18/12/2014 Call 7.510 0.000 0.000 0.000   0 0.000
OZLKH8 18/12/2014 Put 7.510 3.420 3.420 0.000   178 3.380
OZLYE7 18/12/2014 Call 8.010 0.000 0.000 0.000   0 0.000
OZLYF7 18/12/2014 Put 8.010 3.920 3.920 0.000   30 3.875
OZLUX8 18/12/2014 Call 9.010 0.000 0.000 0.000   0 0.000
OZLUY8 18/12/2014 Put 9.010 4.915 4.915 0.000   0 4.875
OZLV18 18/12/2014 Call 9.510 0.000 0.000 0.000   0 0.000
OZLUZ8 18/12/2014 Put 9.510 5.410 5.410 0.000   50 5.370
OZLJY8 18/12/2014 Call 10.000 0.000 0.000 0.000   10 0.000
OZLJZ8 18/12/2014 Put 10.000 5.940 5.940 0.000   0 5.900
OZLV28 18/12/2014 Call 10.010 0.000 0.000 0.000   0 0.000
OZLV38 18/12/2014 Put 10.010 5.910 5.910 0.000   402 5.870
OZLZS8 29/01/2015 Call 0.010 4.080 4.080 0.000   0 4.120
OZLFU9 29/01/2015 Call 3.000 1.085 1.085 0.000   0 1.140
OZLFV9 29/01/2015 Put 3.000 0.030 0.030 0.000   0 0.030
OZLFG9 29/01/2015 Call 3.100 0.995 0.995 0.000   0 1.045
OZLFH9 29/01/2015 Put 3.100 0.030 0.030 0.000   0 0.030
OZLDT9 29/01/2015 Call 3.200 0.910 0.910 0.000   0 0.955
OZLDU9 29/01/2015 Put 3.200 0.035 0.035 0.000   0 0.035
OZLD19 29/01/2015 Call 3.300 0.830 0.830 0.000   0 0.865
OZLD29 29/01/2015 Put 3.300 0.045 0.045 0.000   0 0.045
OZLCU9 29/01/2015 Call 3.400 0.745 0.745 0.000   0 0.780
OZLCV9 29/01/2015 Put 3.400 0.060 0.060 0.000   0 0.055
OZLB59 29/01/2015 Call 3.500 0.665 0.665 0.000   0 0.700
OZLB69 29/01/2015 Put 3.500 0.075 0.075 0.000   0 0.070
OZLB19 29/01/2015 Call 3.600 0.590 0.590 0.000   0 0.620
OZLB29 29/01/2015 Put 3.600 0.095 0.095 0.000   0 0.090
OZLB39 29/01/2015 Call 3.700 0.515 0.515 0.000   0 0.545
OZLB49 29/01/2015 Put 3.700 0.120 0.120 0.000   0 0.115
OZLZX8 29/01/2015 Call 3.800 0.450 0.450 0.000   20 0.475
OZLZY8 29/01/2015 Put 3.800 0.155 0.155 0.000   0 0.145
OZLZV8 29/01/2015 Call 3.900 0.390 0.390 0.000   0 0.415
OZLZW8 29/01/2015 Put 3.900 0.190 0.190 0.000   100 0.180
OZLZO8 29/01/2015 Call 4.000 0.335 0.335 0.000   60 0.355
OZLZP8 29/01/2015 Put 4.000 0.235 0.235 0.000   285 0.220
OZLZ68 29/01/2015 Call 4.100 0.285 0.285 0.000   0 0.305
OZLZ78 29/01/2015 Put 4.100 0.285 0.285 0.000   0 0.270
OZLZG8 29/01/2015 Call 4.200 0.240 0.240 0.000   250 0.260
OZLZH8 29/01/2015 Put 4.200 0.340 0.340 0.000   0 0.320
OZLYO8 29/01/2015 Call 4.300 0.200 0.200 0.000   0 0.220
OZLYP8 29/01/2015 Put 4.300 0.400 0.400 0.000   844 0.380
OZLZQ8 29/01/2015 Call 4.400 0.165 0.165 0.000   0 0.180
OZLZR8 29/01/2015 Put 4.400 0.470 0.470 0.000   0 0.445
OZLYW8 29/01/2015 Call 4.500 0.135 0.135 0.000   15 0.150
OZLYX8 29/01/2015 Put 4.500 0.540 0.540 0.000   0 0.515
OZLZK8 29/01/2015 Call 4.600 0.110 0.110 0.000   0 0.120
OZLZL8 29/01/2015 Put 4.600 0.615 0.615 0.000   0 0.590
OZLZ88 29/01/2015 Call 4.700 0.085 0.085 0.000   0 0.095
OZLZD8 29/01/2015 Put 4.700 0.695 0.695 0.000   0 0.665
OZLZM8 29/01/2015 Call 4.800 0.070 0.070 0.000   0 0.080
OZLZN8 29/01/2015 Put 4.800 0.780 0.780 0.000   0 0.750
OZLYU8 29/01/2015 Call 4.900 0.055 0.055 0.000   0 0.065
OZLYV8 29/01/2015 Put 4.900 0.870 0.870 0.000   0 0.835
OZLZI8 29/01/2015 Call 5.000 0.045 0.045 0.000   250 0.050
OZLZJ8 29/01/2015 Put 5.000 0.960 0.960 0.000   0 0.920
OZLYS8 29/01/2015 Call 5.250 0.030 0.030 0.000   0 0.030
OZLYT8 29/01/2015 Put 5.250 1.195 1.195 0.000   0 1.150
OZLYZ8 29/01/2015 Call 5.500 0.020 0.020 0.000   0 0.020
OZLZ58 29/01/2015 Put 5.500 1.440 1.440 0.000   0 1.400
OZLZE8 29/01/2015 Call 5.750 0.010 0.010 0.000   0 0.015
OZLZF8 29/01/2015 Put 5.750 1.690 1.690 0.000   0 1.650
OZLYQ8 29/01/2015 Call 6.000 0.008 0.008 0.000   0 0.010
OZLYR8 29/01/2015 Put 6.000 1.940 1.940 0.000   0 1.900
OZLZT8 29/01/2015 Call 6.250 0.005 0.005 0.000   0 0.006
OZLZU8 29/01/2015 Put 6.250 2.190 2.190 0.000   0 2.150
OZLCH9 26/02/2015 Call 0.010 3.985 3.985 0.000   0 4.025
OZLFW9 26/02/2015 Call 3.000 1.105 1.105 0.000   0 1.160
OZLFX9 26/02/2015 Put 3.000 0.040 0.040 0.000   0 0.040
OZLFI9 26/02/2015 Call 3.100 1.020 1.020 0.000   0 1.065
OZLFJ9 26/02/2015 Put 3.100 0.050 0.050 0.000   0 0.050
OZLDV9 26/02/2015 Call 3.200 0.935 0.935 0.000   0 0.975
OZLDW9 26/02/2015 Put 3.200 0.065 0.065 0.000   0 0.060
OZLD39 26/02/2015 Call 3.300 0.850 0.850 0.000   0 0.885
OZLD49 26/02/2015 Put 3.300 0.080 0.080 0.000   0 0.080
OZLCW9 26/02/2015 Call 3.400 0.770 0.770 0.000   0 0.805
OZLCX9 26/02/2015 Put 3.400 0.100 0.100 0.000   0 0.095
OZLCI9 26/02/2015 Call 3.500 0.695 0.695 0.000   0 0.725
OZLCJ9 26/02/2015 Put 3.500 0.125 0.125 0.000   0 0.120
OZLBX9 26/02/2015 Call 3.600 0.620 0.620 0.000   0 0.650
OZLBY9 26/02/2015 Put 3.600 0.155 0.155 0.000   0 0.150
OZLBT9 26/02/2015 Call 3.700 0.550 0.550 0.000   0 0.580
OZLBU9 26/02/2015 Put 3.700 0.190 0.190 0.000   0 0.180
OZLBZ9 26/02/2015 Call 3.800 0.485 0.485 0.000   0 0.515
OZLC19 26/02/2015 Put 3.800 0.225 0.225 0.000   0 0.215
OZLBP9 26/02/2015 Call 3.900 0.425 0.425 0.000   0 0.450
OZLBQ9 26/02/2015 Put 3.900 0.270 0.270 0.000   0 0.260
OZLC29 26/02/2015 Call 4.000 0.370 0.370 0.000   0 0.395
OZLC39 26/02/2015 Put 4.000 0.315 0.315 0.000   30 0.305
OZLBM9 26/02/2015 Call 4.100 0.320 0.320 0.000   0 0.340
OZLBO9 26/02/2015 Put 4.100 0.370 0.370 0.000   0 0.355
OZLC89 26/02/2015 Call 4.200 0.275 0.275 0.000   0 0.295
OZLC99 26/02/2015 Put 4.200 0.430 0.430 0.000   650 0.410
OZLBG9 26/02/2015 Call 4.300 0.235 0.235 0.000   0 0.250
OZLBH9 26/02/2015 Put 4.300 0.490 0.490 0.000   210 0.470
OZLCF9 26/02/2015 Call 4.400 0.195 0.195 0.000   0 0.210
OZLCG9 26/02/2015 Put 4.400 0.560 0.560 0.000   0 0.535
OZLBI9 26/02/2015 Call 4.500 0.165 0.165 0.000   0 0.180
OZLBJ9 26/02/2015 Put 4.500 0.630 0.630 0.000   0 0.605
OZLC49 26/02/2015 Call 4.600 0.135 0.135 0.000   0 0.150
OZLC59 26/02/2015 Put 4.600 0.705 0.705 0.000   0 0.680
OZLBR9 26/02/2015 Call 4.700 0.110 0.110 0.000   0 0.125
OZLBS9 26/02/2015 Put 4.700 0.790 0.790 0.000   47 0.755
OZLC69 26/02/2015 Call 4.800 0.090 0.090 0.000   0 0.105
OZLC79 26/02/2015 Put 4.800 0.870 0.870 0.000   0 0.835
OZLBK9 26/02/2015 Call 4.900 0.075 0.075 0.000   0 0.085
OZLBL9 26/02/2015 Put 4.900 0.955 0.955 0.000   0 0.920
OZLBV9 26/02/2015 Call 5.000 0.060 0.060 0.000   0 0.070
OZLBW9 26/02/2015 Put 5.000 1.040 1.040 0.000   0 1.005
OZLPK8 26/03/2015 Call 0.010 3.995 3.995 0.000   0 4.035
OZLP28 26/03/2015 Call 2.900 1.215 1.215 0.000   0 1.255
OZLP38 26/03/2015 Put 2.900 0.045 0.045 0.000   0 0.040
OZLET7 26/03/2015 Call 3.000 1.120 1.120 0.000   0 1.160
OZLEU7 26/03/2015 Put 3.000 0.055 0.055 0.000   40 0.050
OZLNR8 26/03/2015 Call 3.100 1.030 1.030 0.000   0 1.065
OZLNU8 26/03/2015 Put 3.100 0.065 0.065 0.000   0 0.065
OZLCQ7 26/03/2015 Call 3.200 0.940 0.940 0.000   0 0.980
OZLCR7 26/03/2015 Put 3.200 0.085 0.085 0.000   0 0.080
OZLNX8 26/03/2015 Call 3.300 0.860 0.860 0.000   0 0.895
OZLP18 26/03/2015 Put 3.300 0.100 0.100 0.000   0 0.095
OZLZB9 26/03/2015 Call 3.400 0.780 0.780 0.000   0 0.810
OZLZC9 26/03/2015 Put 3.400 0.125 0.125 0.000   0 0.120
OZLP48 26/03/2015 Call 3.500 0.705 0.705 0.000   0 0.735
OZLP58 26/03/2015 Put 3.500 0.150 0.150 0.000   57 0.140
OZLY39 26/03/2015 Call 3.600 0.630 0.630 0.000   0 0.660
OZLY49 26/03/2015 Put 3.600 0.180 0.180 0.000   20 0.170
OZLP68 26/03/2015 Call 3.700 0.565 0.565 0.000   0 0.595
OZLP78 26/03/2015 Put 3.700 0.215 0.215 0.000   285 0.205
OZLVI9 26/03/2015 Call 3.800 0.500 0.500 0.000   28 0.530
OZLVJ9 26/03/2015 Put 3.800 0.250 0.250 0.000   0 0.240
OZLP88 26/03/2015 Call 3.900 0.445 0.445 0.000   0 0.470
OZLP98 26/03/2015 Put 3.900 0.295 0.295 0.000   100 0.285
OZLVK9 26/03/2015 Call 4.000 0.390 0.390 0.000   0 0.410
OZLVL9 26/03/2015 Put 4.000 0.345 0.345 0.000   15 0.330
OZLPL8 26/03/2015 Call 4.100 0.340 0.340 0.000   0 0.360
OZLPM8 26/03/2015 Put 4.100 0.400 0.400 0.000   128 0.380
OZLTB9 26/03/2015 Call 4.200 0.295 0.295 0.000   20 0.310
OZLTC9 26/03/2015 Put 4.200 0.455 0.455 0.000   1,069 0.435
OZLPN8 26/03/2015 Call 4.300 0.250 0.250 0.000   20 0.270
OZLPO8 26/03/2015 Put 4.300 0.520 0.520 0.000   0 0.495
OZLT79 26/03/2015 Call 4.400 0.215 0.215 0.000   15 0.230
OZLT89 26/03/2015 Put 4.400 0.585 0.585 0.000   123 0.560
OZLPP8 26/03/2015 Call 4.500 0.180 0.180 0.000   48 0.200
OZLPQ8 26/03/2015 Put 4.500 0.655 0.655 0.000   24 0.630
OZLT19 26/03/2015 Call 4.600 0.155 0.155 0.000   161 0.165
OZLT29 26/03/2015 Put 4.600 0.730 0.730 0.000   0 0.705
OZLSC8 26/03/2015 Call 4.700 0.130 0.130 0.000   0 0.140
OZLSD8 26/03/2015 Put 4.700 0.810 0.810 0.000   379 0.780
OZLT59 26/03/2015 Call 4.800 0.110 0.110 0.000   37 0.120
OZLT69 26/03/2015 Put 4.800 0.890 0.890 0.000   135 0.860
OZLT78 26/03/2015 Call 4.900 0.095 0.095 0.000   0 0.100
OZLT88 26/03/2015 Put 4.900 0.970 0.970 0.000   0 0.940
OZLT39 26/03/2015 Call 5.000 0.080 0.080 0.000   250 0.085
OZLT49 26/03/2015 Put 5.000 1.055 1.055 0.000   0 1.025
OZLE39 26/03/2015 Call 5.010 0.075 0.075 0.000   0 0.080
OZLE29 26/03/2015 Put 5.010 1.055 1.055 0.000   0 1.025
OZLT58 26/03/2015 Call 5.250 0.055 0.055 0.000   0 0.055
OZLT68 26/03/2015 Put 5.250 1.280 1.280 0.000   0 1.240
OZLTF9 26/03/2015 Call 5.500 0.040 0.040 0.000   70 0.040
OZLTG9 26/03/2015 Put 5.500 1.510 1.510 0.000   0 1.470
OZLE49 26/03/2015 Call 5.510 0.035 0.035 0.000   0 0.040
OZLE59 26/03/2015 Put 5.510 1.510 1.510 0.000   0 1.470
OZLXM8 26/03/2015 Call 5.750 0.030 0.030 0.000   0 0.030
OZLXN8 26/03/2015 Put 5.750 1.750 1.750 0.000   0 1.710
OZLT99 26/03/2015 Call 6.000 0.025 0.025 0.000   0 0.025
OZLTA9 26/03/2015 Put 6.000 1.990 1.990 0.000   0 1.950
OZLUR8 26/03/2015 Call 6.010 0.020 0.020 0.000   0 0.025
OZLUS8 26/03/2015 Put 6.010 1.990 1.990 0.000   22 1.945
OZLYK8 26/03/2015 Call 6.250 0.020 0.020 0.000   0 0.020
OZLYL8 26/03/2015 Put 6.250 2.235 2.235 0.000   0 2.195
OZLTD9 26/03/2015 Call 6.500 0.015 0.015 0.000   0 0.015
OZLTE9 26/03/2015 Put 6.500 2.480 2.480 0.000   0 2.440
OZLUU8 26/03/2015 Call 6.510 0.015 0.015 0.000   0 0.015
OZLUT8 26/03/2015 Put 6.510 2.480 2.480 0.000   279 2.440
OZLW38 25/06/2015 Call 0.010 4.025 4.025 0.000   0 4.065
OZLSN7 25/06/2015 Call 2.800 1.320 1.320 0.000   0 1.365
OZLSO7 25/06/2015 Put 2.800 0.060 0.060 0.000   0 0.060
OZLEV7 25/06/2015 Call 3.000 1.140 1.140 0.000   0 1.185
OZLEW7 25/06/2015 Put 3.000 0.095 0.095 0.000   350 0.085
OZLFK9 25/06/2015 Call 3.100 1.055 1.055 0.000   0 1.100
OZLFL9 25/06/2015 Put 3.100 0.110 0.110 0.000   0 0.105
OZLCS7 25/06/2015 Call 3.200 0.975 0.975 0.000   0 1.020
OZLCT7 25/06/2015 Put 3.200 0.130 0.130 0.000   0 0.125
OZLD59 25/06/2015 Call 3.300 0.900 0.900 0.000   0 0.945
OZLD69 25/06/2015 Put 3.300 0.155 0.155 0.000   0 0.145
OZLZD9 25/06/2015 Call 3.400 0.830 0.830 0.000   0 0.875
OZLZE9 25/06/2015 Put 3.400 0.185 0.185 0.000   0 0.175
OZLVE8 25/06/2015 Call 3.500 0.760 0.760 0.000   0 0.800
OZLVF8 25/06/2015 Put 3.500 0.215 0.215 0.000   134 0.205
OZLY59 25/06/2015 Call 3.600 0.700 0.700 0.000   0 0.735
OZLY69 25/06/2015 Put 3.600 0.250 0.250 0.000   250 0.235
OZLVC8 25/06/2015 Call 3.700 0.635 0.635 0.000   0 0.670
OZLVD8 25/06/2015 Put 3.700 0.285 0.285 0.000   0 0.275
OZLVO9 25/06/2015 Call 3.800 0.580 0.580 0.000   98 0.610
OZLVP9 25/06/2015 Put 3.800 0.330 0.330 0.000   15 0.315
OZLV88 25/06/2015 Call 3.900 0.525 0.525 0.000   0 0.555
OZLV98 25/06/2015 Put 3.900 0.370 0.370 0.000   0 0.360
OZLVM9 25/06/2015 Call 4.000 0.475 0.475 0.000   0 0.500
OZLVN9 25/06/2015 Put 4.000 0.420 0.420 0.000   100 0.405
OZLVA8 25/06/2015 Call 4.100 0.430 0.430 0.000   0 0.450
OZLVB8 25/06/2015 Put 4.100 0.470 0.470 0.000   0 0.460
OZLSG9 25/06/2015 Call 4.200 0.385 0.385 0.000   21 0.405
OZLSH9 25/06/2015 Put 4.200 0.525 0.525 0.000   0 0.515
OZLV68 25/06/2015 Call 4.300 0.345 0.345 0.000   0 0.365
OZLV78 25/06/2015 Put 4.300 0.590 0.590 0.000   0 0.575
OZLQT9 25/06/2015 Call 4.400 0.305 0.305 0.000   0 0.325
OZLQU9 25/06/2015 Put 4.400 0.650 0.650 0.000   266 0.635
OZLVI8 25/06/2015 Call 4.500 0.275 0.275 0.000   0 0.285
OZLVJ8 25/06/2015 Put 4.500 0.720 0.720 0.000   0 0.700
OZLVO8 25/06/2015 Call 4.600 0.245 0.245 0.000   16 0.255
OZLVP8 25/06/2015 Put 4.600 0.790 0.790 0.000   246 0.770
OZLVG8 25/06/2015 Call 4.700 0.215 0.215 0.000   33 0.225
OZLVH8 25/06/2015 Put 4.700 0.865 0.865 0.000   1 0.840
OZLTJ8 25/06/2015 Call 4.800 0.190 0.190 0.000   0 0.205
OZLTK8 25/06/2015 Put 4.800 0.940 0.940 0.000   0 0.915
OZLVQ8 25/06/2015 Call 4.900 0.170 0.170 0.000   250 0.180
OZLVR8 25/06/2015 Put 4.900 1.015 1.015 0.000   0 0.995
OZLS48 25/06/2015 Call 5.000 0.150 0.150 0.000   0 0.160
OZLS58 25/06/2015 Put 5.000 1.095 1.095 0.000   0 1.075
OZLX18 25/06/2015 Call 5.250 0.110 0.110 0.000   0 0.120
OZLX28 25/06/2015 Put 5.250 1.305 1.305 0.000   0 1.280
OZLNP8 25/06/2015 Call 5.500 0.080 0.080 0.000   50 0.090
OZLNQ8 25/06/2015 Put 5.500 1.530 1.530 0.000   0 1.500
OZLXO8 25/06/2015 Call 5.750 0.065 0.065 0.000   0 0.070
OZLXP8 25/06/2015 Put 5.750 1.760 1.760 0.000   0 1.725
OZLMY8 25/06/2015 Call 6.000 0.050 0.050 0.000   0 0.050
OZLMZ8 25/06/2015 Put 6.000 2.000 2.000 0.000   0 1.960
OZLYM8 25/06/2015 Call 6.250 0.035 0.035 0.000   0 0.035
OZLYN8 25/06/2015 Put 6.250 2.240 2.240 0.000   0 2.200
OZLNL8 25/06/2015 Call 6.500 0.030 0.030 0.000   0 0.030
OZLNM8 25/06/2015 Put 6.500 2.485 2.485 0.000   0 2.445
OZLN98 25/06/2015 Call 7.000 0.015 0.015 0.000   0 0.015
OZLNK8 25/06/2015 Put 7.000 2.975 2.975 0.000   0 2.935
OZLNN8 25/06/2015 Call 7.500 0.010 0.010 0.000   0 0.007
OZLNO8 25/06/2015 Put 7.500 3.470 3.470 0.000   0 3.430
OZLG79 25/06/2015 Call 7.510 0.010 0.010 0.000   0 0.008
OZLG89 25/06/2015 Put 7.510 3.415 3.415 0.000   0 3.380
OZLF89 24/09/2015 Call 0.010 3.945 3.945 0.000   0 3.985
OZLSP7 24/09/2015 Call 2.800 1.355 1.355 0.000   0 1.390
OZLSQ7 24/09/2015 Put 2.800 0.085 0.085 0.000   0 0.105
OZLQL7 24/09/2015 Call 3.000 1.185 1.185 0.000   0 1.220
OZLQM7 24/09/2015 Put 3.000 0.145 0.145 0.000   0 0.145
OZLFM9 24/09/2015 Call 3.100 1.105 1.105 0.000   0 1.140
OZLFN9 24/09/2015 Put 3.100 0.170 0.170 0.000   0 0.170
OZLQF7 24/09/2015 Call 3.200 1.030 1.030 0.000   0 1.065
OZLQG7 24/09/2015 Put 3.200 0.205 0.205 0.000   0 0.195
OZLE89 24/09/2015 Call 3.300 0.960 0.960 0.000   0 0.995
OZLE99 24/09/2015 Put 3.300 0.235 0.235 0.000   0 0.225
OZLQ77 24/09/2015 Call 3.400 0.890 0.890 0.000   0 0.920
OZLQ87 24/09/2015 Put 3.400 0.265 0.265 0.000   0 0.255
OZLEF9 24/09/2015 Call 3.500 0.825 0.825 0.000   0 0.855
OZLEG9 24/09/2015 Put 3.500 0.300 0.300 0.000   0 0.295
OZLPP7 24/09/2015 Call 3.600 0.765 0.765 0.000   0 0.795
OZLPQ7 24/09/2015 Put 3.600 0.335 0.335 0.000   0 0.330
OZLEH9 24/09/2015 Call 3.700 0.705 0.705 0.000   0 0.735
OZLEI9 24/09/2015 Put 3.700 0.380 0.380 0.000   0 0.365
OZLPR7 24/09/2015 Call 3.800 0.650 0.650 0.000   0 0.675
OZLPS7 24/09/2015 Put 3.800 0.425 0.425 0.000   0 0.410
OZLEJ9 24/09/2015 Call 3.900 0.595 0.595 0.000   0 0.620
OZLEK9 24/09/2015 Put 3.900 0.475 0.475 0.000   0 0.450
OZLPT7 24/09/2015 Call 4.000 0.545 0.545 0.000   48 0.570
OZLPU7 24/09/2015 Put 4.000 0.525 0.525 0.000   250 0.505
OZLEL9 24/09/2015 Call 4.100 0.500 0.500 0.000   0 0.525
OZLEM9 24/09/2015 Put 4.100 0.580 0.580 0.000   0 0.555
OZLPN7 24/09/2015 Call 4.200 0.455 0.455 0.000   0 0.480
OZLPO7 24/09/2015 Put 4.200 0.635 0.635 0.000   0 0.610
OZLE69 24/09/2015 Call 4.300 0.415 0.415 0.000   0 0.440
OZLE79 24/09/2015 Put 4.300 0.695 0.695 0.000   0 0.670
OZLPV7 24/09/2015 Call 4.400 0.375 0.375 0.000   0 0.400
OZLPW7 24/09/2015 Put 4.400 0.755 0.755 0.000   0 0.730
OZLEN9 24/09/2015 Call 4.500 0.345 0.345 0.000   0 0.360
OZLEO9 24/09/2015 Put 4.500 0.825 0.825 0.000   0 0.795
OZLPX7 24/09/2015 Call 4.600 0.315 0.315 0.000   0 0.330
OZLPY7 24/09/2015 Put 4.600 0.890 0.890 0.000   0 0.865
OZLG99 24/09/2015 Call 4.700 0.285 0.285 0.000   0 0.300
OZLGK9 24/09/2015 Put 4.700 0.965 0.965 0.000   0 0.935
OZLQ27 24/09/2015 Call 4.800 0.260 0.260 0.000   0 0.275
OZLQ37 24/09/2015 Put 4.800 1.040 1.040 0.000   880 1.010
OZLPZ7 24/09/2015 Call 5.000 0.210 0.210 0.000   0 0.225
OZLQ17 24/09/2015 Put 5.000 1.195 1.195 0.000   0 1.165
OZLQ47 24/09/2015 Call 5.500 0.130 0.130 0.000   0 0.140
OZLQ57 24/09/2015 Put 5.500 1.615 1.615 0.000   0 1.580
OZLX78 24/09/2015 Call 6.000 0.085 0.085 0.000   0 0.090
OZLX88 24/09/2015 Put 6.000 2.060 2.060 0.000   0 2.020
OZLXZ8 24/09/2015 Call 6.500 0.055 0.055 0.000   0 0.060
OZLY18 24/09/2015 Put 6.500 2.520 2.520 0.000   0 2.485
OZLFY9 17/12/2015 Call 2.800 1.350 1.350 0.000   0 1.385
OZLFZ9 17/12/2015 Put 2.800 0.100 0.100 0.000   0 0.100
OZLFO9 17/12/2015 Call 3.000 1.185 1.185 0.000   0 1.230
OZLFP9 17/12/2015 Put 3.000 0.150 0.150 0.000   0 0.145
OZLCU7 17/12/2015 Call 3.200 1.040 1.040 0.000   0 1.080
OZLCV7 17/12/2015 Put 3.200 0.205 0.205 0.000   60 0.200
OZLW18 17/12/2015 Call 3.400 0.905 0.905 0.000   0 0.945
OZLW28 17/12/2015 Put 3.400 0.270 0.270 0.000   0 0.260
OZLVS8 17/12/2015 Call 3.600 0.780 0.780 0.000   0 0.815
OZLVT8 17/12/2015 Put 3.600 0.340 0.340 0.000   0 0.335
OZLVQ9 17/12/2015 Call 3.800 0.675 0.675 0.000   16 0.705
OZLVR9 17/12/2015 Put 3.800 0.430 0.430 0.000   0 0.415
OZLVS9 17/12/2015 Call 4.000 0.580 0.580 0.000   40 0.605
OZLVT9 17/12/2015 Put 4.000 0.525 0.525 0.000   0 0.510
OZLSI9 17/12/2015 Call 4.200 0.490 0.490 0.000   53 0.515
OZLSJ9 17/12/2015 Put 4.200 0.635 0.635 0.000   0 0.615
OZLQV9 17/12/2015 Call 4.400 0.420 0.420 0.000   0 0.445
OZLQW9 17/12/2015 Put 4.400 0.755 0.755 0.000   40 0.735
OZLVU8 17/12/2015 Call 4.600 0.360 0.360 0.000   0 0.380
OZLVV8 17/12/2015 Put 4.600 0.885 0.885 0.000   0 0.865
OZLVW8 17/12/2015 Call 4.800 0.305 0.305 0.000   0 0.325
OZLVX8 17/12/2015 Put 4.800 1.025 1.025 0.000   0 1.005
OZLVY8 17/12/2015 Call 5.000 0.265 0.265 0.000   0 0.280
OZLVZ8 17/12/2015 Put 5.000 1.175 1.175 0.000   0 1.150
OZLWO8 17/12/2015 Call 5.500 0.180 0.180 0.000   0 0.190
OZLWP8 17/12/2015 Put 5.500 1.580 1.580 0.000   0 1.550
OZLGM9 17/12/2015 Call 6.000 0.120 0.120 0.000   39 0.130
OZLGN9 17/12/2015 Put 6.000 2.020 2.020 0.000   0 1.985
OZLY28 17/12/2015 Call 6.500 0.080 0.080 0.000   0 0.090
OZLY38 17/12/2015 Put 6.500 2.485 2.485 0.000   0 2.450
OZLG19 23/03/2016 Call 2.800 1.330 1.330 0.000   0 1.370
OZLG29 23/03/2016 Put 2.800 0.065 0.065 0.000   0 0.060
OZLFQ9 23/03/2016 Call 3.000 1.175 1.175 0.000   0 1.210
OZLFR9 23/03/2016 Put 3.000 0.110 0.110 0.000   45 0.105
OZLEV9 23/03/2016 Call 3.200 1.035 1.035 0.000   0 1.065
OZLEW9 23/03/2016 Put 3.200 0.170 0.170 0.000   0 0.160
OZLEX9 23/03/2016 Call 3.400 0.910 0.910 0.000   0 0.940
OZLEY9 23/03/2016 Put 3.400 0.250 0.250 0.000   0 0.235
OZLER9 23/03/2016 Call 3.600 0.795 0.795 0.000   0 0.825
OZLES9 23/03/2016 Put 3.600 0.340 0.340 0.000   0 0.325
OZLEP9 23/03/2016 Call 3.800 0.700 0.700 0.000   0 0.725
OZLEQ9 23/03/2016 Put 3.800 0.445 0.445 0.000   0 0.430
OZLF49 23/03/2016 Call 4.000 0.610 0.610 0.000   0 0.635
OZLF59 23/03/2016 Put 4.000 0.565 0.565 0.000   0 0.545
OZLF29 23/03/2016 Call 4.200 0.535 0.535 0.000   0 0.555
OZLF39 23/03/2016 Put 4.200 0.695 0.695 0.000   0 0.675
OZLF69 23/03/2016 Call 4.400 0.465 0.465 0.000   0 0.485
OZLF79 23/03/2016 Put 4.400 0.835 0.835 0.000   0 0.815
OZLEZ9 23/03/2016 Call 4.600 0.405 0.405 0.000   0 0.420
OZLF19 23/03/2016 Put 4.600 0.980 0.980 0.000   0 0.965
OZLET9 23/03/2016 Call 4.800 0.350 0.350 0.000   0 0.370
OZLEU9 23/03/2016 Put 4.800 1.135 1.135 0.000   0 1.115
OZLGP9 23/03/2016 Call 5.000 0.305 0.305 0.000      
OZLGQ9 23/03/2016 Put 5.000 1.295 1.295 0.000      
OZLD68 22/12/2016 Call 3.800 0.755 0.755 0.000   42 0.780
OZLD78 22/12/2016 Put 3.800 0.370 0.370 0.000   0 0.355
OZLD88 22/12/2016 Call 4.000 0.685 0.685 0.000   40 0.710
OZLD98 22/12/2016 Put 4.000 0.480 0.480 0.000   0 0.460
OZLE18 22/12/2016 Call 4.400 0.575 0.575 0.000   23 0.595
OZLE28 22/12/2016 Put 4.400 0.735 0.735 0.000   0 0.710

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.