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 3.520 Up 0.040 3.520 3.540 3.540 3.670 3.480 2,979,017 Options Warrants & Structured Products CFDs  

Options( Show Open Interest only )

Code Expiry
date
P/C Exercise Bid Offer Last Volume Open
interest
Margin Price
OZLZS8 29/01/2015 Call 0.010 3.520 3.520 0.000   0 3.520
OZLMK9 29/01/2015 Call 2.300 1.230 1.230 0.000   0 1.230
OZLML9 29/01/2015 Put 2.300 0.003 0.003 0.000   0 0.003
OZLMM9 29/01/2015 Call 2.400 1.130 1.130 0.000   0 1.130
OZLMN9 29/01/2015 Put 2.400 0.006 0.006 0.000   0 0.006
OZLMO9 29/01/2015 Call 2.500 1.030 1.030 0.000   0 1.030
OZLMP9 29/01/2015 Put 2.500 0.009 0.009 0.000   0 0.009
OZLMQ9 29/01/2015 Call 2.600 0.930 0.930 0.000   0 0.930
OZLMR9 29/01/2015 Put 2.600 0.010 0.010 0.000   0 0.010
OZLLQ9 29/01/2015 Call 2.700 0.835 0.835 0.000   0 0.835
OZLLR9 29/01/2015 Put 2.700 0.015 0.015 0.000   80 0.015
OZLJH9 29/01/2015 Call 2.800 0.735 0.735 0.000   0 0.735
OZLJI9 29/01/2015 Put 2.800 0.020 0.020 0.000   30 0.020
OZLJJ9 29/01/2015 Call 2.900 0.645 0.645 0.000   0 0.645
OZLJK9 29/01/2015 Put 2.900 0.030 0.030 0.000   70 0.030
OZLFU9 29/01/2015 Call 3.000 0.555 0.555 0.000   0 0.555
OZLFV9 29/01/2015 Put 3.000 0.040 0.040 0.000   100 0.040
OZLFG9 29/01/2015 Call 3.100 0.470 0.470 0.000   30 0.470
OZLFH9 29/01/2015 Put 3.100 0.050 0.050 0.000   0 0.050
OZLDT9 29/01/2015 Call 3.200 0.390 0.390 0.000   60 0.390
OZLDU9 29/01/2015 Put 3.200 0.070 0.070 0.000 100 180 0.070
OZLD19 29/01/2015 Call 3.300 0.315 0.315 0.390 100 2,339 0.315
OZLD29 29/01/2015 Put 3.300 0.095 0.095 0.000   0 0.095
OZLCU9 29/01/2015 Call 3.400 0.250 0.250 0.230 25 570 0.250
OZLCV9 29/01/2015 Put 3.400 0.125 0.125 0.000 50 295 0.125
OZLB59 29/01/2015 Call 3.500 0.190 0.190 0.230 30 780 0.190
OZLB69 29/01/2015 Put 3.500 0.165 0.165 0.165 200 220 0.165
OZLIU9 29/01/2015 Call 3.510 0.185 0.185 0.000   0 0.185
OZLIV9 29/01/2015 Put 3.510 0.170 0.170 0.000   190 0.170
OZLB19 29/01/2015 Call 3.600 0.145 0.145 0.180 100 458 0.145
OZLB29 29/01/2015 Put 3.600 0.220 0.220 0.000   55 0.220
OZLIX9 29/01/2015 Call 3.610 0.140 0.140 0.000   0 0.140
OZLIW9 29/01/2015 Put 3.610 0.220 0.220 0.000   0 0.220
OZLB39 29/01/2015 Call 3.700 0.105 0.105 0.105 380 910 0.105
OZLB49 29/01/2015 Put 3.700 0.275 0.275 0.000   204 0.275
OZLIY9 29/01/2015 Call 3.710 0.100 0.100 0.000   207 0.100
OZLIZ9 29/01/2015 Put 3.710 0.285 0.285 0.000   50 0.285
OZLZX8 29/01/2015 Call 3.800 0.075 0.075 0.100 200 1,167 0.075
OZLZY8 29/01/2015 Put 3.800 0.345 0.345 0.000   0 0.345
OZLZV8 29/01/2015 Call 3.900 0.055 0.055 0.045 295 432 0.055
OZLZW8 29/01/2015 Put 3.900 0.425 0.425 0.000   440 0.425
OZLZO8 29/01/2015 Call 4.000 0.040 0.040 0.000   80 0.040
OZLZP8 29/01/2015 Put 4.000 0.505 0.505 0.440 90 407 0.505
OZLZ68 29/01/2015 Call 4.100 0.030 0.030 0.000   1,751 0.030
OZLZ78 29/01/2015 Put 4.100 0.595 0.595 0.000   0 0.595
OZLZG8 29/01/2015 Call 4.200 0.020 0.020 0.000   250 0.020
OZLZH8 29/01/2015 Put 4.200 0.690 0.690 0.000   0 0.690
OZLYO8 29/01/2015 Call 4.300 0.015 0.015 0.000   610 0.015
OZLYP8 29/01/2015 Put 4.300 0.785 0.785 0.000   0 0.785
OZLZQ8 29/01/2015 Call 4.400 0.010 0.010 0.000   468 0.010
OZLZR8 29/01/2015 Put 4.400 0.885 0.885 0.000   0 0.885
OZLYW8 29/01/2015 Call 4.500 0.008 0.008 0.000   15 0.008
OZLYX8 29/01/2015 Put 4.500 0.980 0.980 0.000   0 0.980
OZLZK8 29/01/2015 Call 4.600 0.006 0.006 0.000   0 0.006
OZLZL8 29/01/2015 Put 4.600 1.080 1.080 0.000   0 1.080
OZLZ88 29/01/2015 Call 4.700 0.004 0.004 0.000   0 0.004
OZLZD8 29/01/2015 Put 4.700 1.180 1.180 0.000   0 1.180
OZLZM8 29/01/2015 Call 4.800 0.003 0.003 0.000   0 0.003
OZLZN8 29/01/2015 Put 4.800 1.280 1.280 0.000   0 1.280
OZLYU8 29/01/2015 Call 4.900 0.002 0.002 0.000   0 0.002
OZLYV8 29/01/2015 Put 4.900 1.380 1.380 0.000   0 1.380
OZLZI8 29/01/2015 Call 5.000 0.001 0.001 0.000   250 0.001
OZLZJ8 29/01/2015 Put 5.000 1.480 1.480 0.000   0 1.480
OZLYS8 29/01/2015 Call 5.250 0.001 0.001 0.000   0 0.001
OZLYT8 29/01/2015 Put 5.250 1.730 1.730 0.000   0 1.730
OZLYZ8 29/01/2015 Call 5.500 0.000 0.000 0.000   0 0.000
OZLZ58 29/01/2015 Put 5.500 1.980 1.980 0.000   0 1.980
OZLZE8 29/01/2015 Call 5.750 0.000 0.000 0.000   0 0.000
OZLZF8 29/01/2015 Put 5.750 2.230 2.230 0.000   0 2.230
OZLYQ8 29/01/2015 Call 6.000 0.000 0.000 0.000   0 0.000
OZLYR8 29/01/2015 Put 6.000 2.480 2.480 0.000   0 2.480
OZLZT8 29/01/2015 Call 6.250 0.000 0.000 0.000   0 0.000
OZLZU8 29/01/2015 Put 6.250 2.730 2.730 0.000   0 2.730
OZLCH9 26/02/2015 Call 0.010 3.425 3.425 0.000   0 3.425
OZLMS9 26/02/2015 Call 2.300 1.235 1.235 0.000   0 1.235
OZLMT9 26/02/2015 Put 2.300 0.015 0.015 0.000   0 0.015
OZLMU9 26/02/2015 Call 2.400 1.135 1.135 0.000   0 1.135
OZLMV9 26/02/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLMW9 26/02/2015 Call 2.500 1.040 1.040 0.000   0 1.040
OZLMX9 26/02/2015 Put 2.500 0.025 0.025 0.000   0 0.025
OZLMY9 26/02/2015 Call 2.600 0.945 0.945 0.000   0 0.945
OZLMZ9 26/02/2015 Put 2.600 0.030 0.030 0.000   0 0.030
OZLLS9 26/02/2015 Call 2.700 0.850 0.850 0.000   0 0.850
OZLLT9 26/02/2015 Put 2.700 0.035 0.035 0.000   0 0.035
OZLJL9 26/02/2015 Call 2.800 0.760 0.760 0.000   0 0.760
OZLJM9 26/02/2015 Put 2.800 0.045 0.045 0.000   0 0.045
OZLJN9 26/02/2015 Call 2.900 0.670 0.670 0.000   0 0.670
OZLJO9 26/02/2015 Put 2.900 0.060 0.060 0.000   0 0.060
OZLFW9 26/02/2015 Call 3.000 0.590 0.590 0.000   30 0.590
OZLFX9 26/02/2015 Put 3.000 0.080 0.080 0.000   175 0.080
OZLFI9 26/02/2015 Call 3.100 0.510 0.510 0.000   0 0.510
OZLFJ9 26/02/2015 Put 3.100 0.100 0.100 0.000   800 0.100
OZLDV9 26/02/2015 Call 3.200 0.435 0.435 0.000   70 0.435
OZLDW9 26/02/2015 Put 3.200 0.130 0.130 0.000   70 0.130
OZLD39 26/02/2015 Call 3.300 0.370 0.370 0.000   141 0.370
OZLD49 26/02/2015 Put 3.300 0.165 0.165 0.000   0 0.165
OZLCW9 26/02/2015 Call 3.400 0.305 0.305 0.000   0 0.305
OZLCX9 26/02/2015 Put 3.400 0.205 0.205 0.000   0 0.205
OZLCI9 26/02/2015 Call 3.500 0.250 0.250 0.000   200 0.250
OZLCJ9 26/02/2015 Put 3.500 0.255 0.255 0.000   200 0.255
OZLKB9 26/02/2015 Call 3.510 0.205 0.205 0.000   250 0.205
OZLKA9 26/02/2015 Put 3.510 0.260 0.260 0.000   290 0.260
OZLBX9 26/02/2015 Call 3.600 0.200 0.200 0.240 30 130 0.200
OZLBY9 26/02/2015 Put 3.600 0.310 0.310 0.000   0 0.310
OZLKC9 26/02/2015 Call 3.610 0.160 0.160 0.000   0 0.160
OZLKD9 26/02/2015 Put 3.610 0.315 0.315 0.000   270 0.315
OZLBT9 26/02/2015 Call 3.700 0.160 0.160 0.000   0 0.160
OZLBU9 26/02/2015 Put 3.700 0.370 0.370 0.000   656 0.370
OZLKF9 26/02/2015 Call 3.710 0.125 0.125 0.000   0 0.125
OZLKE9 26/02/2015 Put 3.710 0.375 0.375 0.000   0 0.375
OZLBZ9 26/02/2015 Call 3.800 0.125 0.125 0.000   100 0.125
OZLC19 26/02/2015 Put 3.800 0.440 0.440 0.000   0 0.440
OZLBP9 26/02/2015 Call 3.900 0.095 0.095 0.000   0 0.095
OZLBQ9 26/02/2015 Put 3.900 0.515 0.515 0.000   0 0.515
OZLC29 26/02/2015 Call 4.000 0.070 0.070 0.000   0 0.070
OZLC39 26/02/2015 Put 4.000 0.595 0.595 0.000   30 0.595
OZLBM9 26/02/2015 Call 4.100 0.055 0.055 0.000   0 0.055
OZLBO9 26/02/2015 Put 4.100 0.680 0.680 0.000   730 0.680
OZLC89 26/02/2015 Call 4.200 0.040 0.040 0.040 400 400 0.040
OZLC99 26/02/2015 Put 4.200 0.770 0.770 0.000   650 0.770
OZLBG9 26/02/2015 Call 4.300 0.030 0.030 0.000   250 0.030
OZLBH9 26/02/2015 Put 4.300 0.865 0.865 0.000   210 0.865
OZLCF9 26/02/2015 Call 4.400 0.020 0.020 0.000   0 0.020
OZLCG9 26/02/2015 Put 4.400 0.960 0.960 0.000   0 0.960
OZLBI9 26/02/2015 Call 4.500 0.020 0.020 0.000   0 0.020
OZLBJ9 26/02/2015 Put 4.500 1.060 1.060 0.000   0 1.060
OZLC49 26/02/2015 Call 4.600 0.015 0.015 0.000   0 0.015
OZLC59 26/02/2015 Put 4.600 1.155 1.155 0.000   0 1.155
OZLBR9 26/02/2015 Call 4.700 0.010 0.010 0.000   0 0.010
OZLBS9 26/02/2015 Put 4.700 1.255 1.255 0.000   47 1.255
OZLC69 26/02/2015 Call 4.800 0.010 0.010 0.000   0 0.010
OZLC79 26/02/2015 Put 4.800 1.355 1.355 0.000   0 1.355
OZLBK9 26/02/2015 Call 4.900 0.008 0.008 0.000   0 0.008
OZLBL9 26/02/2015 Put 4.900 1.455 1.455 0.000   0 1.455
OZLBV9 26/02/2015 Call 5.000 0.007 0.007 0.000   0 0.007
OZLBW9 26/02/2015 Put 5.000 1.555 1.555 0.000   0 1.555
OZLPK8 26/03/2015 Call 0.010 3.435 3.435 0.000   0 3.435
OZLN19 26/03/2015 Call 2.300 1.235 1.235 0.000   0 1.235
OZLN29 26/03/2015 Put 2.300 0.015 0.015 0.000   0 0.015
OZLN39 26/03/2015 Call 2.400 1.135 1.135 0.000   0 1.135
OZLN49 26/03/2015 Put 2.400 0.020 0.020 0.000   0 0.020
OZLN59 26/03/2015 Call 2.500 1.040 1.040 0.000   0 1.040
OZLN69 26/03/2015 Put 2.500 0.030 0.030 0.000   0 0.030
OZLN79 26/03/2015 Call 2.600 0.950 0.950 0.000   0 0.950
OZLN89 26/03/2015 Put 2.600 0.035 0.035 0.000   0 0.035
OZLLU9 26/03/2015 Call 2.700 0.855 0.855 0.000   0 0.855
OZLLW9 26/03/2015 Put 2.700 0.050 0.050 0.000   0 0.050
OZLJP9 26/03/2015 Call 2.800 0.770 0.770 0.000   0 0.770
OZLJQ9 26/03/2015 Put 2.800 0.060 0.060 0.000   0 0.060
OZLP28 26/03/2015 Call 2.900 0.685 0.685 0.000   0 0.685
OZLP38 26/03/2015 Put 2.900 0.080 0.080 0.000   28 0.080
OZLET7 26/03/2015 Call 3.000 0.605 0.605 0.000   0 0.605
OZLEU7 26/03/2015 Put 3.000 0.100 0.100 0.000   40 0.100
OZLNR8 26/03/2015 Call 3.100 0.530 0.530 0.000   0 0.530
OZLNU8 26/03/2015 Put 3.100 0.130 0.130 0.000   0 0.130
OZLCQ7 26/03/2015 Call 3.200 0.460 0.460 0.000   1,001 0.460
OZLCR7 26/03/2015 Put 3.200 0.160 0.160 0.000   0 0.160
OZLNX8 26/03/2015 Call 3.300 0.390 0.390 0.000   0 0.390
OZLP18 26/03/2015 Put 3.300 0.200 0.200 0.000   35 0.200
OZLZB9 26/03/2015 Call 3.400 0.335 0.335 0.000   288 0.335
OZLZC9 26/03/2015 Put 3.400 0.240 0.240 0.245 10 176 0.240
OZLP48 26/03/2015 Call 3.500 0.280 0.280 0.000   1 0.280
OZLP58 26/03/2015 Put 3.500 0.290 0.290 0.300 2,530 2,530 0.290
OZLKG9 26/03/2015 Call 3.510 0.255 0.255 0.000   0 0.255
OZLKH9 26/03/2015 Put 3.510 0.290 0.290 0.000   20 0.290
OZLY39 26/03/2015 Call 3.600 0.235 0.235 0.280 250 250 0.235
OZLY49 26/03/2015 Put 3.600 0.345 0.345 0.000   20 0.345
OZLKJ9 26/03/2015 Call 3.610 0.215 0.215 0.000   0 0.215
OZLKI9 26/03/2015 Put 3.610 0.345 0.345 0.000   0 0.345
OZLP68 26/03/2015 Call 3.700 0.190 0.190 0.000   0 0.190
OZLP78 26/03/2015 Put 3.700 0.400 0.400 0.000   285 0.400
OZLKK9 26/03/2015 Call 3.710 0.175 0.175 0.000   0 0.175
OZLKL9 26/03/2015 Put 3.710 0.405 0.405 0.000   110 0.405
OZLVI9 26/03/2015 Call 3.800 0.155 0.155 0.200 2,450 2,478 0.155
OZLVJ9 26/03/2015 Put 3.800 0.465 0.465 0.000   0 0.465
OZLP88 26/03/2015 Call 3.900 0.125 0.125 0.000   0 0.125
OZLP98 26/03/2015 Put 3.900 0.540 0.540 0.000   100 0.540
OZLVK9 26/03/2015 Call 4.000 0.100 0.100 0.000   0 0.100
OZLVL9 26/03/2015 Put 4.000 0.620 0.620 0.000   215 0.620
OZLPL8 26/03/2015 Call 4.100 0.080 0.080 0.000   0 0.080
OZLPM8 26/03/2015 Put 4.100 0.700 0.700 0.000   228 0.700
OZLTB9 26/03/2015 Call 4.200 0.060 0.060 0.000   62 0.060
OZLTC9 26/03/2015 Put 4.200 0.785 0.785 0.000   1,169 0.785
OZLPN8 26/03/2015 Call 4.300 0.045 0.045 0.000   20 0.045
OZLPO8 26/03/2015 Put 4.300 0.875 0.875 0.000   0 0.875
OZLT79 26/03/2015 Call 4.400 0.040 0.040 0.000   15 0.040
OZLT89 26/03/2015 Put 4.400 0.970 0.970 0.000   123 0.970
OZLPP8 26/03/2015 Call 4.500 0.030 0.030 0.050 50 98 0.030
OZLPQ8 26/03/2015 Put 4.500 1.065 1.065 0.000   24 1.065
OZLJ19 26/03/2015 Call 4.510 0.030 0.030 0.000   0 0.030
OZLJ29 26/03/2015 Put 4.510 1.065 1.065 0.000   674 1.065
OZLT19 26/03/2015 Call 4.600 0.025 0.025 0.000   161 0.025
OZLT29 26/03/2015 Put 4.600 1.160 1.160 0.000   250 1.160
OZLJ49 26/03/2015 Call 4.610 0.025 0.025 0.000   0 0.025
OZLJ39 26/03/2015 Put 4.610 1.160 1.160 0.000   0 1.160
OZLSC8 26/03/2015 Call 4.700 0.020 0.020 0.000   0 0.020
OZLSD8 26/03/2015 Put 4.700 1.260 1.260 0.000   732 1.260
OZLJ59 26/03/2015 Call 4.710 0.020 0.020 0.000   0 0.020
OZLJ69 26/03/2015 Put 4.710 1.260 1.260 0.000   0 1.260
OZLT59 26/03/2015 Call 4.800 0.015 0.015 0.000   37 0.015
OZLT69 26/03/2015 Put 4.800 1.355 1.355 0.000   135 1.355
OZLJ89 26/03/2015 Call 4.810 0.015 0.015 0.000   0 0.015
OZLJ79 26/03/2015 Put 4.810 1.355 1.355 0.000   100 1.355
OZLT78 26/03/2015 Call 4.900 0.015 0.015 0.000   0 0.015
OZLT88 26/03/2015 Put 4.900 1.455 1.455 0.000   0 1.455
OZLT39 26/03/2015 Call 5.000 0.010 0.010 0.000   250 0.010
OZLT49 26/03/2015 Put 5.000 1.555 1.555 0.000   0 1.555
OZLE39 26/03/2015 Call 5.010 0.010 0.010 0.000   0 0.010
OZLE29 26/03/2015 Put 5.010 1.555 1.555 0.000   0 1.555
OZLT58 26/03/2015 Call 5.250 0.008 0.008 0.000   0 0.008
OZLT68 26/03/2015 Put 5.250 1.805 1.805 0.000   0 1.805
OZLTF9 26/03/2015 Call 5.500 0.005 0.005 0.000   70 0.005
OZLTG9 26/03/2015 Put 5.500 2.050 2.050 0.000   0 2.050
OZLE49 26/03/2015 Call 5.510 0.005 0.005 0.000   0 0.005
OZLE59 26/03/2015 Put 5.510 2.050 2.050 0.000   100 2.050
OZLXM8 26/03/2015 Call 5.750 0.003 0.003 0.000   0 0.003
OZLXN8 26/03/2015 Put 5.750 2.300 2.300 0.000   0 2.300
OZLT99 26/03/2015 Call 6.000 0.002 0.002 0.000   0 0.002
OZLTA9 26/03/2015 Put 6.000 2.550 2.550 0.000   0 2.550
OZLUR8 26/03/2015 Call 6.010 0.002 0.002 0.000   0 0.002
OZLUS8 26/03/2015 Put 6.010 2.545 2.545 0.000   87 2.545
OZLYK8 26/03/2015 Call 6.250 0.001 0.001 0.000   0 0.001
OZLYL8 26/03/2015 Put 6.250 2.800 2.800 0.000   0 2.800
OZLTD9 26/03/2015 Call 6.500 0.001 0.001 0.000   0 0.001
OZLTE9 26/03/2015 Put 6.500 3.045 3.045 0.000   0 3.045
OZLUU8 26/03/2015 Call 6.510 0.001 0.001 0.000   0 0.001
OZLUT8 26/03/2015 Put 6.510 3.040 3.040 0.000   68 3.040
OZLIR9 23/04/2015 Call 0.010 3.440 3.440 0.000   0 3.440
OZLN99 23/04/2015 Call 2.300 1.235 1.235 0.000   0 1.235
OZLNK9 23/04/2015 Put 2.300 0.030 0.030 0.000   0 0.030
OZLNL9 23/04/2015 Call 2.400 1.140 1.140 0.000   0 1.140
OZLNM9 23/04/2015 Put 2.400 0.030 0.030 0.000   0 0.030
OZLNN9 23/04/2015 Call 2.500 1.045 1.045 0.000   0 1.045
OZLNO9 23/04/2015 Put 2.500 0.035 0.035 0.000   0 0.035
OZLNP9 23/04/2015 Call 2.600 0.950 0.950 0.000   0 0.950
OZLNQ9 23/04/2015 Put 2.600 0.045 0.045 0.000   0 0.045
OZLLX9 23/04/2015 Call 2.700 0.860 0.860 0.000   0 0.860
OZLLY9 23/04/2015 Put 2.700 0.055 0.055 0.000   0 0.055
OZLJR9 23/04/2015 Call 2.800 0.770 0.770 0.000   0 0.770
OZLJS9 23/04/2015 Put 2.800 0.070 0.070 0.000   0 0.070
OZLJT9 23/04/2015 Call 2.900 0.685 0.685 0.000   0 0.685
OZLJU9 23/04/2015 Put 2.900 0.090 0.090 0.000   0 0.090
OZLJ99 23/04/2015 Call 3.000 0.605 0.605 0.000   0 0.605
OZLJA9 23/04/2015 Put 3.000 0.115 0.115 0.000   0 0.115
OZLGR9 23/04/2015 Call 3.100 0.530 0.530 0.000   0 0.530
OZLGS9 23/04/2015 Put 3.100 0.140 0.140 0.000   0 0.140
OZLGT9 23/04/2015 Call 3.200 0.460 0.460 0.000   0 0.460
OZLGU9 23/04/2015 Put 3.200 0.175 0.175 0.000   0 0.175
OZLGV9 23/04/2015 Call 3.300 0.395 0.395 0.000   0 0.395
OZLGW9 23/04/2015 Put 3.300 0.210 0.210 0.000   0 0.210
OZLGX9 23/04/2015 Call 3.400 0.335 0.335 0.000   0 0.335
OZLGY9 23/04/2015 Put 3.400 0.255 0.255 0.000   60 0.255
OZLGZ9 23/04/2015 Call 3.500 0.280 0.280 0.000   0 0.280
OZLI19 23/04/2015 Put 3.500 0.305 0.305 0.000   0 0.305
OZLKM9 23/04/2015 Call 3.510 0.265 0.265 0.000   0 0.265
OZLKN9 23/04/2015 Put 3.510 0.310 0.310 0.000   0 0.310
OZLI29 23/04/2015 Call 3.600 0.235 0.235 0.000   250 0.235
OZLI39 23/04/2015 Put 3.600 0.360 0.360 0.000   20 0.360
OZLKP9 23/04/2015 Call 3.610 0.225 0.225 0.000   0 0.225
OZLKO9 23/04/2015 Put 3.610 0.365 0.365 0.000   0 0.365
OZLI49 23/04/2015 Call 3.700 0.195 0.195 0.000   0 0.195
OZLI59 23/04/2015 Put 3.700 0.425 0.425 0.000   0 0.425
OZLKQ9 23/04/2015 Call 3.710 0.185 0.185 0.000   0 0.185
OZLKR9 23/04/2015 Put 3.710 0.425 0.425 0.000   0 0.425
OZLI69 23/04/2015 Call 3.800 0.160 0.160 0.000   0 0.160
OZLI79 23/04/2015 Put 3.800 0.490 0.490 0.000   0 0.490
OZLI89 23/04/2015 Call 3.900 0.130 0.130 0.000   0 0.130
OZLI99 23/04/2015 Put 3.900 0.565 0.565 0.000   0 0.565
OZLIF9 23/04/2015 Call 4.000 0.110 0.110 0.000   0 0.110
OZLIG9 23/04/2015 Put 4.000 0.640 0.640 0.000   0 0.640
OZLIH9 23/04/2015 Call 4.100 0.090 0.090 0.000   0 0.090
OZLII9 23/04/2015 Put 4.100 0.720 0.720 0.000   0 0.720
OZLIJ9 23/04/2015 Call 4.200 0.070 0.070 0.000   0 0.070
OZLIK9 23/04/2015 Put 4.200 0.805 0.805 0.000   0 0.805
OZLIL9 23/04/2015 Call 4.300 0.060 0.060 0.000   0 0.060
OZLIM9 23/04/2015 Put 4.300 0.890 0.890 0.000   0 0.890
OZLIN9 23/04/2015 Call 4.400 0.045 0.045 0.000   0 0.045
OZLIO9 23/04/2015 Put 4.400 0.980 0.980 0.000   0 0.980
OZLIP9 23/04/2015 Call 4.500 0.040 0.040 0.000   0 0.040
OZLIQ9 23/04/2015 Put 4.500 1.075 1.075 0.000   0 1.075
OZLIS9 23/04/2015 Call 4.600 0.030 0.030 0.000   0 0.030
OZLIT9 23/04/2015 Put 4.600 1.170 1.170 0.000   0 1.170
OZLLN9 28/05/2015 Call 0.010 3.450 3.450 0.000   0 3.450
OZLNR9 28/05/2015 Call 2.300 1.240 1.240 0.000   0 1.240
OZLNS9 28/05/2015 Put 2.300 0.025 0.025 0.000   0 0.025
OZLNT9 28/05/2015 Call 2.400 1.145 1.145 0.000   0 1.145
OZLNU9 28/05/2015 Put 2.400 0.035 0.035 0.000   0 0.035
OZLNV9 28/05/2015 Call 2.500 1.055 1.055 0.000   0 1.055
OZLNW9 28/05/2015 Put 2.500 0.045 0.045 0.000   0 0.045
OZLNX9 28/05/2015 Call 2.600 0.960 0.960 0.000   0 0.960
OZLNY9 28/05/2015 Put 2.600 0.060 0.060 0.000   0 0.060
OZLLZ9 28/05/2015 Call 2.700 0.870 0.870 0.000   0 0.870
OZLM19 28/05/2015 Put 2.700 0.075 0.075 0.000   0 0.075
OZLM29 28/05/2015 Call 2.800 0.785 0.785 0.000   0 0.785
OZLM39 28/05/2015 Put 2.800 0.090 0.090 0.000   0 0.090
OZLL39 28/05/2015 Call 2.900 0.705 0.705 0.000   0 0.705
OZLL49 28/05/2015 Put 2.900 0.115 0.115 0.000   0 0.115
OZLLD9 28/05/2015 Call 3.000 0.630 0.630 0.000   0 0.630
OZLLE9 28/05/2015 Put 3.000 0.140 0.140 0.000   0 0.140
OZLL59 28/05/2015 Call 3.100 0.555 0.555 0.000   0 0.555
OZLL69 28/05/2015 Put 3.100 0.165 0.165 0.000   0 0.165
OZLLB9 28/05/2015 Call 3.200 0.490 0.490 0.000   0 0.490
OZLLC9 28/05/2015 Put 3.200 0.200 0.200 0.000   0 0.200
OZLL19 28/05/2015 Call 3.300 0.430 0.430 0.000   0 0.430
OZLL29 28/05/2015 Put 3.300 0.240 0.240 0.000   0 0.240
OZLLJ9 28/05/2015 Call 3.400 0.370 0.370 0.000   0 0.370
OZLLK9 28/05/2015 Put 3.400 0.285 0.285 0.000   0 0.285
OZLKU9 28/05/2015 Call 3.500 0.320 0.320 0.000   0 0.320
OZLKV9 28/05/2015 Put 3.500 0.335 0.335 0.000   0 0.335
OZLLH9 28/05/2015 Call 3.600 0.275 0.275 0.000   0 0.275
OZLLI9 28/05/2015 Put 3.600 0.390 0.390 0.000   50 0.390
OZLL79 28/05/2015 Call 3.700 0.235 0.235 0.000   0 0.235
OZLL89 28/05/2015 Put 3.700 0.455 0.455 0.000   0 0.455
OZLL99 28/05/2015 Call 3.800 0.200 0.200 0.000   0 0.200
OZLLA9 28/05/2015 Put 3.800 0.520 0.520 0.000   0 0.520
OZLKW9 28/05/2015 Call 3.900 0.165 0.165 0.000   0 0.165
OZLKX9 28/05/2015 Put 3.900 0.585 0.585 0.000   0 0.585
OZLLF9 28/05/2015 Call 4.000 0.140 0.140 0.000   0 0.140
OZLLG9 28/05/2015 Put 4.000 0.660 0.660 0.000   0 0.660
OZLKY9 28/05/2015 Call 4.100 0.115 0.115 0.000   0 0.115
OZLKZ9 28/05/2015 Put 4.100 0.740 0.740 0.000   0 0.740
OZLLL9 28/05/2015 Call 4.200 0.100 0.100 0.000   0 0.100
OZLLM9 28/05/2015 Put 4.200 0.820 0.820 0.000   0 0.820
OZLKS9 28/05/2015 Call 4.300 0.080 0.080 0.000   0 0.080
OZLKT9 28/05/2015 Put 4.300 0.905 0.905 0.000   0 0.905
OZLW38 25/06/2015 Call 0.010 3.460 3.460 0.000   0 3.460
OZLNZ9 25/06/2015 Call 2.300 1.240 1.240 0.000   0 1.240
OZLP19 25/06/2015 Put 2.300 0.035 0.035 0.000   0 0.035
OZLP29 25/06/2015 Call 2.400 1.150 1.150 0.000   0 1.150
OZLP39 25/06/2015 Put 2.400 0.040 0.040 0.000   0 0.040
OZLP49 25/06/2015 Call 2.500 1.060 1.060 0.000   0 1.060
OZLP59 25/06/2015 Put 2.500 0.055 0.055 0.000   0 0.055
OZLP69 25/06/2015 Call 2.600 0.970 0.970 0.000   0 0.970
OZLP79 25/06/2015 Put 2.600 0.070 0.070 0.000   0 0.070
OZLM49 25/06/2015 Call 2.700 0.885 0.885 0.000   0 0.885
OZLM59 25/06/2015 Put 2.700 0.090 0.090 0.000   0 0.090
OZLSN7 25/06/2015 Call 2.800 0.805 0.805 0.000   0 0.805
OZLSO7 25/06/2015 Put 2.800 0.110 0.110 0.000   0 0.110
OZLJV9 25/06/2015 Call 2.900 0.725 0.725 0.000   0 0.725
OZLJW9 25/06/2015 Put 2.900 0.135 0.135 0.000   0 0.135
OZLEV7 25/06/2015 Call 3.000 0.650 0.650 0.000   0 0.650
OZLEW7 25/06/2015 Put 3.000 0.160 0.160 0.000   350 0.160
OZLFK9 25/06/2015 Call 3.100 0.580 0.580 0.000   0 0.580
OZLFL9 25/06/2015 Put 3.100 0.190 0.190 0.000   0 0.190
OZLCS7 25/06/2015 Call 3.200 0.515 0.515 0.000   0 0.515
OZLCT7 25/06/2015 Put 3.200 0.225 0.225 0.000   0 0.225
OZLD59 25/06/2015 Call 3.300 0.455 0.455 0.000   20 0.455
OZLD69 25/06/2015 Put 3.300 0.265 0.265 0.000   80 0.265
OZLZD9 25/06/2015 Call 3.400 0.400 0.400 0.000   0 0.400
OZLZE9 25/06/2015 Put 3.400 0.310 0.310 0.000   0 0.310
OZLVE8 25/06/2015 Call 3.500 0.350 0.350 0.000   0 0.350
OZLVF8 25/06/2015 Put 3.500 0.360 0.360 0.000   134 0.360
OZLY59 25/06/2015 Call 3.600 0.305 0.305 0.000   1 0.305
OZLY69 25/06/2015 Put 3.600 0.410 0.410 0.000   250 0.410
OZLVC8 25/06/2015 Call 3.700 0.265 0.265 0.000   0 0.265
OZLVD8 25/06/2015 Put 3.700 0.470 0.470 0.000   30 0.470
OZLVO9 25/06/2015 Call 3.800 0.225 0.225 0.000   98 0.225
OZLVP9 25/06/2015 Put 3.800 0.535 0.535 0.000   15 0.535
OZLV88 25/06/2015 Call 3.900 0.195 0.195 0.000   0 0.195
OZLV98 25/06/2015 Put 3.900 0.600 0.600 0.000   0 0.600
OZLVM9 25/06/2015 Call 4.000 0.165 0.165 0.000   0 0.165
OZLVN9 25/06/2015 Put 4.000 0.675 0.675 0.000   100 0.675
OZLVA8 25/06/2015 Call 4.100 0.145 0.145 0.000   0 0.145
OZLVB8 25/06/2015 Put 4.100 0.750 0.750 0.000   0 0.750
OZLSG9 25/06/2015 Call 4.200 0.120 0.120 0.000   21 0.120
OZLSH9 25/06/2015 Put 4.200 0.830 0.830 0.000   100 0.830
OZLV68 25/06/2015 Call 4.300 0.105 0.105 0.000   0 0.105
OZLV78 25/06/2015 Put 4.300 0.915 0.915 0.000   0 0.915
OZLQT9 25/06/2015 Call 4.400 0.085 0.085 0.000   0 0.085
OZLQU9 25/06/2015 Put 4.400 1.000 1.000 0.000   266 1.000
OZLVI8 25/06/2015 Call 4.500 0.075 0.075 0.000   0 0.075
OZLVJ8 25/06/2015 Put 4.500 1.090 1.090 0.000   0 1.090
OZLVO8 25/06/2015 Call 4.600 0.060 0.060 0.000   16 0.060
OZLVP8 25/06/2015 Put 4.600 1.180 1.180 0.000   246 1.180
OZLVG8 25/06/2015 Call 4.700 0.055 0.055 0.000   33 0.055
OZLVH8 25/06/2015 Put 4.700 1.275 1.275 0.000   467 1.275
OZLTJ8 25/06/2015 Call 4.800 0.045 0.045 0.000   0 0.045
OZLTK8 25/06/2015 Put 4.800 1.365 1.365 0.000   0 1.365
OZLVQ8 25/06/2015 Call 4.900 0.040 0.040 0.000   250 0.040
OZLVR8 25/06/2015 Put 4.900 1.465 1.465 0.000   0 1.465
OZLS48 25/06/2015 Call 5.000 0.035 0.035 0.000   0 0.035
OZLS58 25/06/2015 Put 5.000 1.560 1.560 0.000   0 1.560
OZLX18 25/06/2015 Call 5.250 0.025 0.025 0.000   0 0.025
OZLX28 25/06/2015 Put 5.250 1.805 1.805 0.000   0 1.805
OZLNP8 25/06/2015 Call 5.500 0.020 0.020 0.000   0 0.020
OZLNQ8 25/06/2015 Put 5.500 2.050 2.050 0.000   0 2.050
OZLXO8 25/06/2015 Call 5.750 0.015 0.015 0.000   0 0.015
OZLXP8 25/06/2015 Put 5.750 2.300 2.300 0.000   0 2.300
OZLMY8 25/06/2015 Call 6.000 0.010 0.010 0.000   0 0.010
OZLMZ8 25/06/2015 Put 6.000 2.550 2.550 0.000   0 2.550
OZLYM8 25/06/2015 Call 6.250 0.008 0.008 0.000   0 0.008
OZLYN8 25/06/2015 Put 6.250 2.800 2.800 0.000   0 2.800
OZLNL8 25/06/2015 Call 6.500 0.006 0.006 0.000   0 0.006
OZLNM8 25/06/2015 Put 6.500 3.045 3.045 0.000   0 3.045
OZLQ59 25/06/2015 Call 6.510 0.006 0.006 0.000   0 0.006
OZLQ69 25/06/2015 Put 6.510 3.000 3.000 0.000   300 3.000
OZLN98 25/06/2015 Call 7.000 0.003 0.003 0.000   0 0.003
OZLNK8 25/06/2015 Put 7.000 3.545 3.545 0.000   0 3.545
OZLNN8 25/06/2015 Call 7.500 0.002 0.002 0.000   0 0.002
OZLNO8 25/06/2015 Put 7.500 4.040 4.040 0.000   0 4.040
OZLG79 25/06/2015 Call 7.510 0.002 0.002 0.000   0 0.002
OZLG89 25/06/2015 Put 7.510 3.985 3.985 0.000   485 3.985
OZLF89 24/09/2015 Call 0.010 3.375 3.375 0.000   0 3.375
OZLP89 24/09/2015 Call 2.300 1.260 1.260 0.000   0 1.260
OZLP99 24/09/2015 Put 2.300 0.065 0.065 0.000   0 0.065
OZLPK9 24/09/2015 Call 2.400 1.170 1.170 0.000   0 1.170
OZLPL9 24/09/2015 Put 2.400 0.080 0.080 0.000   0 0.080
OZLPM9 24/09/2015 Call 2.500 1.085 1.085 0.000   0 1.085
OZLPN9 24/09/2015 Put 2.500 0.100 0.100 0.000   0 0.100
OZLPO9 24/09/2015 Call 2.600 1.005 1.005 0.000   0 1.005
OZLPP9 24/09/2015 Put 2.600 0.120 0.120 0.000   0 0.120
OZLM69 24/09/2015 Call 2.700 0.925 0.925 0.000   0 0.925
OZLM79 24/09/2015 Put 2.700 0.145 0.145 0.000   250 0.145
OZLSP7 24/09/2015 Call 2.800 0.850 0.850 0.000   0 0.850
OZLSQ7 24/09/2015 Put 2.800 0.170 0.170 0.000   0 0.170
OZLJX9 24/09/2015 Call 2.900 0.780 0.780 0.000   0 0.780
OZLJY9 24/09/2015 Put 2.900 0.200 0.200 0.000   0 0.200
OZLQL7 24/09/2015 Call 3.000 0.715 0.715 0.000   0 0.715
OZLQM7 24/09/2015 Put 3.000 0.230 0.230 0.000   0 0.230
OZLFM9 24/09/2015 Call 3.100 0.645 0.645 0.000   0 0.645
OZLFN9 24/09/2015 Put 3.100 0.265 0.265 0.000   0 0.265
OZLQF7 24/09/2015 Call 3.200 0.585 0.585 0.000   0 0.585
OZLQG7 24/09/2015 Put 3.200 0.310 0.310 0.000   0 0.310
OZLE89 24/09/2015 Call 3.300 0.530 0.530 0.000   0 0.530
OZLE99 24/09/2015 Put 3.300 0.355 0.355 0.000   0 0.355
OZLQ77 24/09/2015 Call 3.400 0.475 0.475 0.000   0 0.475
OZLQ87 24/09/2015 Put 3.400 0.400 0.400 0.000   0 0.400
OZLEF9 24/09/2015 Call 3.500 0.430 0.430 0.000   250 0.430
OZLEG9 24/09/2015 Put 3.500 0.455 0.455 0.000   0 0.455
OZLPP7 24/09/2015 Call 3.600 0.385 0.385 0.000   0 0.385
OZLPQ7 24/09/2015 Put 3.600 0.510 0.510 0.000   0 0.510
OZLEH9 24/09/2015 Call 3.700 0.345 0.345 0.000   0 0.345
OZLEI9 24/09/2015 Put 3.700 0.570 0.570 0.000   250 0.570
OZLPR7 24/09/2015 Call 3.800 0.310 0.310 0.000   0 0.310
OZLPS7 24/09/2015 Put 3.800 0.635 0.635 0.000   250 0.635
OZLEJ9 24/09/2015 Call 3.900 0.275 0.275 0.000   0 0.275
OZLEK9 24/09/2015 Put 3.900 0.700 0.700 0.000   0 0.700
OZLPT7 24/09/2015 Call 4.000 0.245 0.245 0.000   52 0.245
OZLPU7 24/09/2015 Put 4.000 0.775 0.775 0.000   303 0.775
OZLEL9 24/09/2015 Call 4.100 0.215 0.215 0.000   0 0.215
OZLEM9 24/09/2015 Put 4.100 0.850 0.850 0.000   0 0.850
OZLPN7 24/09/2015 Call 4.200 0.185 0.185 0.000   0 0.185
OZLPO7 24/09/2015 Put 4.200 0.925 0.925 0.000   0 0.925
OZLE69 24/09/2015 Call 4.300 0.160 0.160 0.000   0 0.160
OZLE79 24/09/2015 Put 4.300 1.005 1.005 0.000   0 1.005
OZLPV7 24/09/2015 Call 4.400 0.140 0.140 0.000   0 0.140
OZLPW7 24/09/2015 Put 4.400 1.080 1.080 0.000   0 1.080
OZLEN9 24/09/2015 Call 4.500 0.125 0.125 0.000   0 0.125
OZLEO9 24/09/2015 Put 4.500 1.160 1.160 0.000   0 1.160
OZLPX7 24/09/2015 Call 4.600 0.110 0.110 0.000   0 0.110
OZLPY7 24/09/2015 Put 4.600 1.245 1.245 0.000   0 1.245
OZLG99 24/09/2015 Call 4.700 0.095 0.095 0.000   0 0.095
OZLGK9 24/09/2015 Put 4.700 1.330 1.330 0.000   0 1.330
OZLQ27 24/09/2015 Call 4.800 0.085 0.085 0.000   250 0.085
OZLQ37 24/09/2015 Put 4.800 1.420 1.420 0.000   880 1.420
OZLPZ7 24/09/2015 Call 5.000 0.065 0.065 0.000   0 0.065
OZLQ17 24/09/2015 Put 5.000 1.605 1.605 0.000   0 1.605
OZLQ47 24/09/2015 Call 5.500 0.035 0.035 0.000   0 0.035
OZLQ57 24/09/2015 Put 5.500 2.085 2.085 0.000   0 2.085
OZLX78 24/09/2015 Call 6.000 0.020 0.020 0.000   0 0.020
OZLX88 24/09/2015 Put 6.000 2.570 2.570 0.000   0 2.570
OZLXZ8 24/09/2015 Call 6.500 0.010 0.010 0.000   0 0.010
OZLY18 24/09/2015 Put 6.500 3.055 3.055 0.000   0 3.055
OZLPZ9 24/09/2015 Call 6.510 0.010 0.010 0.000   0 0.010
OZLPY9 24/09/2015 Put 6.510 3.060 3.060 0.000   380 3.060
OZLRF9 17/12/2015 Call 0.010 3.395 3.395 0.000   0 3.395
OZLPQ9 17/12/2015 Call 2.200 1.340 1.340 0.000   0 1.340
OZLPR9 17/12/2015 Put 2.200 0.075 0.075 0.000   0 0.075
OZLPS9 17/12/2015 Call 2.400 1.170 1.170 0.000   0 1.170
OZLPT9 17/12/2015 Put 2.400 0.105 0.105 0.000   0 0.105
OZLM89 17/12/2015 Call 2.600 1.010 1.010 0.000   0 1.010
OZLM99 17/12/2015 Put 2.600 0.145 0.145 0.000   0 0.145
OZLFY9 17/12/2015 Call 2.800 0.870 0.870 0.000   0 0.870
OZLFZ9 17/12/2015 Put 2.800 0.200 0.200 0.000   0 0.200
OZLQ99 17/12/2015 Call 2.900 0.805 0.805 0.000   0 0.805
OZLQA9 17/12/2015 Put 2.900 0.230 0.230 0.000   0 0.230
OZLFO9 17/12/2015 Call 3.000 0.740 0.740 0.000   0 0.740
OZLFP9 17/12/2015 Put 3.000 0.260 0.260 0.000   0 0.260
OZLQ79 17/12/2015 Call 3.100 0.680 0.680 0.000   0 0.680
OZLQ89 17/12/2015 Put 3.100 0.295 0.295 0.000   0 0.295
OZLCU7 17/12/2015 Call 3.200 0.625 0.625 0.000   0 0.625
OZLCV7 17/12/2015 Put 3.200 0.335 0.335 0.000   60 0.335
OZLQJ9 17/12/2015 Call 3.300 0.570 0.570 0.000   0 0.570
OZLQK9 17/12/2015 Put 3.300 0.380 0.380 0.000   0 0.380
OZLW18 17/12/2015 Call 3.400 0.520 0.520 0.000   0 0.520
OZLW28 17/12/2015 Put 3.400 0.430 0.430 0.000   200 0.430
OZLQD9 17/12/2015 Call 3.500 0.470 0.470 0.000   0 0.470
OZLQE9 17/12/2015 Put 3.500 0.480 0.480 0.000   0 0.480
OZLVS8 17/12/2015 Call 3.600 0.425 0.425 0.000   0 0.425
OZLVT8 17/12/2015 Put 3.600 0.535 0.535 0.000   40 0.535
OZLQF9 17/12/2015 Call 3.700 0.385 0.385 0.000   0 0.385
OZLQG9 17/12/2015 Put 3.700 0.595 0.595 0.000   0 0.595
OZLVQ9 17/12/2015 Call 3.800 0.345 0.345 0.000   16 0.345
OZLVR9 17/12/2015 Put 3.800 0.660 0.660 0.000   0 0.660
OZLQH9 17/12/2015 Call 3.900 0.310 0.310 0.000   0 0.310
OZLQI9 17/12/2015 Put 3.900 0.725 0.725 0.000   0 0.725
OZLVS9 17/12/2015 Call 4.000 0.280 0.280 0.000   40 0.280
OZLVT9 17/12/2015 Put 4.000 0.790 0.790 0.000   0 0.790
OZLQB9 17/12/2015 Call 4.100 0.250 0.250 0.000   0 0.250
OZLQC9 17/12/2015 Put 4.100 0.860 0.860 0.000   0 0.860
OZLSI9 17/12/2015 Call 4.200 0.225 0.225 0.000   101 0.225
OZLSJ9 17/12/2015 Put 4.200 0.935 0.935 0.000   48 0.935
OZLQV9 17/12/2015 Call 4.400 0.180 0.180 0.000   0 0.180
OZLQW9 17/12/2015 Put 4.400 1.090 1.090 0.000   40 1.090
OZLVU8 17/12/2015 Call 4.600 0.145 0.145 0.000   0 0.145
OZLVV8 17/12/2015 Put 4.600 1.255 1.255 0.000   0 1.255
OZLVW8 17/12/2015 Call 4.800 0.115 0.115 0.000   0 0.115
OZLVX8 17/12/2015 Put 4.800 1.430 1.430 0.000   0 1.430
OZLVY8 17/12/2015 Call 5.000 0.095 0.095 0.000   0 0.095
OZLVZ8 17/12/2015 Put 5.000 1.615 1.615 0.000   0 1.615
OZLWO8 17/12/2015 Call 5.500 0.055 0.055 0.000   0 0.055
OZLWP8 17/12/2015 Put 5.500 2.085 2.085 0.000   0 2.085
OZLGM9 17/12/2015 Call 6.000 0.035 0.035 0.000   39 0.035
OZLGN9 17/12/2015 Put 6.000 2.570 2.570 0.000   0 2.570
OZLQ39 17/12/2015 Call 6.010 0.035 0.035 0.000   0 0.035
OZLQ49 17/12/2015 Put 6.010 2.540 2.540 0.000   359 2.540
OZLY28 17/12/2015 Call 6.500 0.030 0.030 0.000   0 0.030
OZLY38 17/12/2015 Put 6.500 3.055 3.055 0.000   0 3.055
OZLQ19 17/12/2015 Call 8.010 0.007 0.007 0.000   0 0.007
OZLQ29 17/12/2015 Put 8.010 4.480 4.480 0.000   50 4.480
OZLPU9 23/03/2016 Call 2.200 1.355 1.355 0.000   0 1.355
OZLPV9 23/03/2016 Put 2.200 0.085 0.085 0.000   0 0.085
OZLPW9 23/03/2016 Call 2.400 1.195 1.195 0.000   0 1.195
OZLPX9 23/03/2016 Put 2.400 0.130 0.130 0.000   0 0.130
OZLMA9 23/03/2016 Call 2.600 1.050 1.050 0.000   0 1.050
OZLMB9 23/03/2016 Put 2.600 0.185 0.185 0.000   0 0.185
OZLG19 23/03/2016 Call 2.800 0.915 0.915 0.000   0 0.915
OZLG29 23/03/2016 Put 2.800 0.245 0.245 0.000   0 0.245
OZLFQ9 23/03/2016 Call 3.000 0.790 0.790 0.000   0 0.790
OZLFR9 23/03/2016 Put 3.000 0.320 0.320 0.000   45 0.320
OZLEV9 23/03/2016 Call 3.200 0.675 0.675 0.000   0 0.675
OZLEW9 23/03/2016 Put 3.200 0.405 0.405 0.000   35 0.405
OZLEX9 23/03/2016 Call 3.400 0.575 0.575 0.000   0 0.575
OZLEY9 23/03/2016 Put 3.400 0.500 0.500 0.000   35 0.500
OZLER9 23/03/2016 Call 3.600 0.485 0.485 0.000   0 0.485
OZLES9 23/03/2016 Put 3.600 0.605 0.605 0.000   60 0.605
OZLEP9 23/03/2016 Call 3.800 0.405 0.405 0.000   0 0.405
OZLEQ9 23/03/2016 Put 3.800 0.725 0.725 0.000   35 0.725
OZLF49 23/03/2016 Call 4.000 0.340 0.340 0.000   0 0.340
OZLF59 23/03/2016 Put 4.000 0.855 0.855 0.000   0 0.855
OZLF29 23/03/2016 Call 4.200 0.285 0.285 0.000   0 0.285
OZLF39 23/03/2016 Put 4.200 0.990 0.990 0.000   0 0.990
OZLF69 23/03/2016 Call 4.400 0.235 0.235 0.000   0 0.235
OZLF79 23/03/2016 Put 4.400 1.140 1.140 0.000   0 1.140
OZLEZ9 23/03/2016 Call 4.600 0.190 0.190 0.000   0 0.190
OZLF19 23/03/2016 Put 4.600 1.295 1.295 0.000   0 1.295
OZLET9 23/03/2016 Call 4.800 0.155 0.155 0.000   0 0.155
OZLEU9 23/03/2016 Put 4.800 1.460 1.460 0.000   0 1.460
OZLGP9 23/03/2016 Call 5.000 0.130 0.130 0.000   20 0.130
OZLGQ9 23/03/2016 Put 5.000 1.630 1.630 0.000   0 1.630
OZLQL9 23/06/2016 Call 2.600 1.010 1.010 0.000   0 1.010
OZLQM9 23/06/2016 Put 2.600 0.210 0.210 0.000   0 0.210
OZLQN9 23/06/2016 Call 2.800 0.880 0.880 0.000   0 0.880
OZLQO9 23/06/2016 Put 2.800 0.285 0.285 0.000   0 0.285
OZLR49 23/06/2016 Call 3.000 0.765 0.765 0.000   0 0.765
OZLR59 23/06/2016 Put 3.000 0.370 0.370 0.000   0 0.370
OZLQP9 23/06/2016 Call 3.200 0.665 0.665 0.000   0 0.665
OZLQQ9 23/06/2016 Put 3.200 0.470 0.470 0.000   0 0.470
OZLR89 23/06/2016 Call 3.400 0.580 0.580 0.000   0 0.580
OZLR99 23/06/2016 Put 3.400 0.585 0.585 0.000   0 0.585
OZLR69 23/06/2016 Call 3.600 0.500 0.500 0.000   0 0.500
OZLR79 23/06/2016 Put 3.600 0.705 0.705 0.000   0 0.705
OZLQZ9 23/06/2016 Call 3.800 0.435 0.435 0.000   0 0.435
OZLR19 23/06/2016 Put 3.800 0.835 0.835 0.000   0 0.835
OZLQX9 23/06/2016 Call 4.000 0.380 0.380 0.000   0 0.380
OZLQY9 23/06/2016 Put 4.000 0.980 0.980 0.000   0 0.980
OZLR29 23/06/2016 Call 4.200 0.330 0.330 0.000   0 0.330
OZLR39 23/06/2016 Put 4.200 1.125 1.125 0.000   0 1.125
OZLD68 22/12/2016 Call 3.800 0.415 0.415 0.000   42 0.415
OZLD78 22/12/2016 Put 3.800 0.670 0.670 0.000   0 0.670
OZLD88 22/12/2016 Call 4.000 0.370 0.370 0.000   40 0.370
OZLD98 22/12/2016 Put 4.000 0.820 0.820 0.000   0 0.820
OZLE18 22/12/2016 Call 4.400 0.305 0.305 0.000   73 0.305
OZLE28 22/12/2016 Put 4.400 1.150 1.150 0.000   0 1.150

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.